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 | ₩43,789 | ₩43,847 | ₩43,789 | ₩43,847 | +0.13% | 1.3천 |
| 2026.10.08 | ₩43,642 | ₩43,735 | ₩43,482 | ₩43,557 | -0.20% | 2.1천 |
| 2026.10.07 | ₩43,695 | ₩43,794 | ₩43,655 | ₩43,790 | +0.22% | 7.5천 |
| 2026.10.06 | ₩43,962 | ₩44,002 | ₩43,896 | ₩43,922 | -0.09% | 3.3천 |
| 2026.10.05 | ₩43,402 | ₩43,629 | ₩43,402 | ₩43,627 | +0.52% | 800 |
| 2026.10.02 | ₩43,455 | ₩43,455 | ₩43,268 | ₩43,339 | -0.27% | 2.2천 |
| 2026.10.01 | ₩43,082 | ₩43,082 | ₩42,868 | ₩43,022 | -0.14% | 1만 |
| 2026.09.30 | ₩43,255 | ₩43,282 | ₩42,995 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,995 |
| -0.60% |
| 2.2천 |
| 2026.09.29 | ₩42,962 | ₩43,016 | ₩42,962 | ₩43,016 | +0.13% | 900 |
|---|
| 2026.09.28 | ₩43,175 | ₩43,188 | ₩43,095 | ₩43,108 | -0.15% | 2.1천 |
|---|
| 2026.09.25 | ₩43,389 | ₩43,561 | ₩43,308 | ₩43,534 | +0.34% | 4.3천 |
|---|
| 2026.09.24 | ₩43,148 | ₩43,335 | ₩43,148 | ₩43,295 | +0.34% | 3.5천 |
|---|
| 2026.09.23 | ₩43,375 | ₩43,455 | ₩43,268 | ₩43,295 | -0.18% | 1.4천 |
|---|
| 2026.09.22 | ₩43,682 | ₩43,722 | ₩43,642 | ₩43,661 | -0.05% | 6천 |
|---|
| 2026.09.21 | ₩43,415 | ₩43,659 | ₩43,415 | ₩43,659 | +0.56% | 1.1천 |
|---|
| 2026.09.18 | ₩42,935 | ₩42,988 | ₩42,801 | ₩42,922 | -0.03% | 4.6만 |
|---|
| 2026.09.17 | ₩42,828 | ₩42,938 | ₩42,788 | ₩42,938 | +0.26% | 1.3만 |
|---|
| 2026.09.16 | ₩42,420 | ₩42,420 | ₩42,420 | ₩42,420 | 0.00% | 500 |
|---|
| 2026.09.15 | ₩42,708 | ₩42,708 | ₩42,561 | ₩42,583 | -0.29% | 4.1만 |
|---|
| 2026.09.14 | ₩42,708 | ₩42,801 | ₩42,708 | ₩42,761 | +0.12% | 800 |
|---|
| 2026.09.11 | ₩43,068 | ₩43,082 | ₩43,028 | ₩43,028 | -0.09% | 1.3천 |
|---|
| 2026.09.10 | ₩42,681 | ₩42,681 | ₩42,615 | ₩42,655 | -0.06% | 7천 |
|---|
| 2026.09.09 | ₩43,002 | ₩43,002 | ₩42,900 | ₩42,900 | -0.24% | 700 |
|---|
| 2026.09.08 | ₩43,295 | ₩43,295 | ₩43,095 | ₩43,095 | -0.46% | 400 |
|---|
| 2026.09.04 | ₩43,462 | ₩43,462 | ₩43,308 | ₩43,322 | -0.32% | 1.2만 |
|---|
| 2026.09.03 | ₩43,255 | ₩43,549 | ₩43,228 | ₩43,469 | +0.49% | 7.1천 |
|---|
| 2026.09.02 | ₩43,068 | ₩43,068 | ₩42,988 | ₩42,988 | -0.19% | 1.5천 |
|---|
| 2026.09.01 | ₩42,948 | ₩42,988 | ₩42,721 | ₩42,815 | -0.31% | 1.7만 |
|---|
| 2026.08.31 | ₩43,082 | ₩43,148 | ₩43,042 | ₩43,148 | +0.15% | 5.4천 |
|---|
| 2026.08.28 | ₩43,453 | ₩43,482 | ₩43,235 | ₩43,255 | -0.45% | 2.5만 |
|---|
| 2026.08.27 | ₩43,215 | ₩43,429 | ₩43,215 | ₩43,429 | +0.49% | 1.8천 |
|---|
| 2026.08.26 | ₩43,042 | ₩43,068 | ₩42,962 | ₩43,055 | +0.03% | 1.5만 |
|---|
| 2026.08.25 | ₩43,048 | ₩43,103 | ₩43,042 | ₩43,103 | +0.13% | 30.1만 |
|---|
| 2026.08.24 | ₩42,935 | ₩42,988 | ₩42,935 | ₩42,988 | +0.12% | 1.7천 |
|---|
| 2026.08.21 | ₩43,102 | ₩43,102 | ₩43,102 | ₩43,102 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩43,188 | ₩43,188 | ₩42,890 | ₩42,890 | -0.69% | 1.7천 |
|---|
| 2026.08.19 | ₩43,389 | ₩43,462 | ₩43,266 | ₩43,266 | -0.28% | 1.2천 |
|---|
| 2026.08.18 | ₩43,228 | ₩43,255 | ₩43,202 | ₩43,202 | -0.06% | 2.8천 |
|---|
| 2026.08.17 | ₩43,642 | ₩43,669 | ₩43,510 | ₩43,510 | -0.30% | 6.2만 |
|---|
| 2026.08.14 | ₩43,669 | ₩43,695 | ₩43,669 | ₩43,669 | 0.00% | 2.2천 |
|---|
| 2026.08.13 | ₩43,695 | ₩43,765 | ₩43,695 | ₩43,765 | +0.16% | 600 |
|---|
| 2026.08.12 | ₩43,469 | ₩43,509 | ₩43,429 | ₩43,469 | 0.00% | 5.8천 |
|---|
| 2026.08.11 | ₩43,655 | ₩43,655 | ₩43,323 | ₩43,323 | -0.76% | 700 |
|---|
| 2026.08.10 | ₩43,482 | ₩43,498 | ₩43,429 | ₩43,455 | -0.06% | 1.2천 |
|---|
| 2026.08.07 | ₩43,308 | ₩43,470 | ₩43,308 | ₩43,470 | +0.37% | 9.3천 |
|---|
| 2026.08.06 | ₩43,295 | ₩43,295 | ₩43,162 | ₩43,183 | -0.26% | 900 |
|---|
| 2026.08.05 | ₩43,299 | ₩43,299 | ₩43,299 | ₩43,299 | 0.00% | 300 |
|---|
| 2026.08.04 | ₩42,868 | ₩43,435 | ₩42,868 | ₩43,335 | +1.09% | 2.8천 |
|---|
| 2026.08.03 | ₩42,094 | ₩42,601 | ₩42,094 | ₩42,551 | +1.08% | 3.4천 |
|---|
| 2026.07.31 | ₩41,787 | ₩42,001 | ₩41,787 | ₩41,998 | +0.50% | 800 |
|---|
| 2026.07.30 | ₩41,374 | ₩41,641 | ₩41,307 | ₩41,614 | +0.58% | 2.1천 |
|---|
| 2026.07.29 | ₩41,334 | ₩41,347 | ₩40,930 | ₩40,930 | -0.98% | 3.6천 |
|---|
| 2026.07.28 | ₩41,401 | ₩41,627 | ₩41,401 | ₩41,569 | +0.41% | 1.3천 |
|---|
| 2026.07.27 | ₩41,854 | ₩41,854 | ₩41,320 | ₩41,461 | -0.94% | 1.8천 |
|---|
| 2026.07.24 | ₩41,574 | ₩41,574 | ₩41,423 | ₩41,423 | -0.36% | 300 |
|---|
| 2026.07.23 | ₩41,602 | ₩41,602 | ₩41,414 | ₩41,414 | -0.45% | 400 |
|---|
| 2026.07.22 | ₩42,054 | ₩42,068 | ₩41,970 | ₩41,970 | -0.20% | 1.5만 |
|---|
| 2026.07.21 | ₩41,894 | ₩42,041 | ₩41,894 | ₩42,024 | +0.31% | 1.9천 |
|---|
| 2026.07.20 | ₩41,961 | ₩41,961 | ₩41,642 | ₩41,642 | -0.76% | 600 |
|---|
| 2026.07.17 | ₩41,601 | ₩41,908 | ₩41,601 | ₩41,761 | +0.38% | 1.8천 |
|---|
| 2026.07.16 | ₩42,334 | ₩42,334 | ₩42,122 | ₩42,122 | -0.50% | 1천 |
|---|
| 2026.07.15 | ₩42,455 | ₩42,455 | ₩42,201 | ₩42,396 | -0.14% | 1.1만 |
|---|
| 2026.07.14 | ₩42,281 | ₩42,297 | ₩42,268 | ₩42,297 | +0.04% | 5.3천 |
|---|
| 2026.07.13 | ₩42,308 | ₩42,308 | ₩42,121 | ₩42,125 | -0.43% | 2천 |
|---|
| 2026.07.10 | ₩42,294 | ₩42,473 | ₩42,108 | ₩42,473 | +0.42% | 5.8천 |
|---|
| 2026.07.09 | ₩42,134 | ₩42,321 | ₩42,134 | ₩42,265 | +0.31% | 5.5천 |
|---|
| 2026.07.08 | ₩41,667 | ₩41,953 | ₩41,667 | ₩41,953 | +0.69% | 2.4천 |
|---|
| 2026.07.07 | ₩42,268 | ₩42,268 | ₩42,028 | ₩42,072 | -0.46% | 3.3천 |
|---|
| 2026.07.06 | ₩42,174 | ₩42,334 | ₩42,174 | ₩42,254 | +0.19% | 800 |
|---|
| 2026.07.02 | ₩41,974 | ₩42,054 | ₩41,910 | ₩41,910 | -0.15% | 900 |
|---|
| 2026.07.01 | ₩41,908 | ₩42,161 | ₩41,908 | ₩41,970 | +0.15% | 1.3천 |
|---|
| 2026.06.30 | ₩41,734 | ₩42,046 | ₩41,734 | ₩42,046 | +0.75% | 3.8천 |
|---|
| 2026.06.29 | ₩41,494 | ₩41,641 | ₩41,240 | ₩41,630 | +0.33% | 5.5천 |
|---|
| 2026.06.26 | ₩41,080 | ₩41,454 | ₩41,040 | ₩41,310 | +0.56% | 3.5만 |
|---|
| 2026.06.25 | ₩41,667 | ₩41,667 | ₩41,260 | ₩41,654 | -0.03% | 8.8천 |
|---|
| 2026.06.24 | ₩41,287 | ₩41,295 | ₩41,200 | ₩41,295 | +0.02% | 2.9천 |
|---|
| 2026.06.23 | ₩41,320 | ₩41,454 | ₩41,320 | ₩41,429 | +0.26% | 6.1천 |
|---|
| 2026.06.22 | ₩42,174 | ₩42,174 | ₩41,908 | ₩41,921 | -0.60% | 900 |
|---|
| 2026.06.18 | ₩42,001 | ₩42,154 | ₩42,001 | ₩42,154 | +0.37% | 400 |
|---|
| 2026.06.17 | ₩42,254 | ₩42,254 | ₩41,653 | ₩41,653 | -1.42% | 6.7천 |
|---|
| 2026.06.16 | ₩42,415 | ₩42,415 | ₩42,214 | ₩42,226 | -0.44% | 1.9천 |
|---|
| 2026.06.15 | ₩42,441 | ₩42,495 | ₩42,385 | ₩42,385 | -0.13% | 800 |
|---|
| 2026.06.12 | ₩41,574 | ₩41,741 | ₩41,507 | ₩41,681 | +0.26% | 4.1천 |
|---|
| 2026.06.11 | ₩40,914 | ₩41,502 | ₩40,547 | ₩41,502 | +1.44% | 3.7천 |
|---|
| 2026.06.10 | ₩41,214 | ₩41,214 | ₩40,854 | ₩40,862 | -0.85% | 400 |
|---|
| 2026.06.09 | ₩42,148 | ₩42,148 | ₩41,147 | ₩41,455 | -1.64% | 3.1천 |
|---|
| 2026.06.08 | ₩41,681 | ₩41,934 | ₩41,587 | ₩41,587 | -0.22% | 2.1천 |
|---|
| 2026.06.05 | ₩42,294 | ₩42,294 | ₩41,578 | ₩41,578 | -1.69% | 3.1천 |
|---|
| 2026.06.04 | ₩42,334 | ₩42,681 | ₩42,334 | ₩42,617 | +0.67% | 1.5천 |
|---|
| 2026.06.03 | ₩42,721 | ₩42,721 | ₩42,484 | ₩42,484 | -0.56% | 1.5천 |
|---|
| 2026.06.02 | ₩42,661 | ₩42,743 | ₩42,661 | ₩42,743 | +0.19% | 300 |
|---|
| 2026.06.01 | ₩42,521 | ₩42,721 | ₩42,521 | ₩42,647 | +0.29% | 700 |
|---|
| 2026.05.29 | ₩42,441 | ₩42,548 | ₩42,441 | ₩42,537 | +0.23% | 3.5천 |
|---|
| 2026.05.28 | ₩42,148 | ₩42,441 | ₩42,148 | ₩42,437 | +0.69% | 1.5만 |
|---|
| 2026.05.27 | ₩42,208 | ₩42,208 | ₩42,134 | ₩42,170 | -0.09% | 900 |
|---|
| 2026.05.26 | ₩42,161 | ₩42,228 | ₩42,076 | ₩42,201 | +0.09% | 2.9천 |
|---|
| 2026.05.22 | ₩41,881 | ₩41,898 | ₩41,881 | ₩41,898 | +0.04% | 600 |
|---|
| 2026.05.21 | ₩41,507 | ₩41,787 | ₩41,501 | ₩41,715 | +0.50% | 1.8천 |
|---|
| 2026.05.20 | ₩41,561 | ₩41,615 | ₩41,561 | ₩41,615 | +0.13% | 800 |
|---|
| 2026.05.19 | ₩41,160 | ₩41,367 | ₩41,159 | ₩41,159 | -0.00% | 600 |
|---|
| 2026.05.18 | ₩41,574 | ₩41,574 | ₩41,254 | ₩41,439 | -0.32% | 4.6천 |
|---|
| 2026.05.15 | ₩41,574 | ₩41,574 | ₩41,487 | ₩41,487 | -0.21% | 600 |
|---|
| 2026.05.14 | ₩41,974 | ₩42,328 | ₩41,937 | ₩42,328 | +0.84% | 28.6만 |
|---|
| 2026.05.13 | ₩41,614 | ₩41,614 | ₩41,614 | ₩41,614 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩41,340 | ₩41,433 | ₩41,120 | ₩41,433 | +0.22% | 5.4만 |
|---|
| 2026.05.11 | ₩41,422 | ₩41,487 | ₩41,422 | ₩41,487 | +0.16% | 500 |
|---|
| 2026.05.08 | ₩41,307 | ₩41,441 | ₩41,307 | ₩41,423 | +0.28% | 5.7천 |
|---|
| 2026.05.07 | ₩41,361 | ₩41,361 | ₩41,080 | ₩41,088 | -0.66% | 26.2만 |
|---|
| 2026.05.06 | ₩41,174 | ₩41,294 | ₩41,174 | ₩41,294 | +0.29% | 4.2만 |
|---|
| 2026.05.05 | ₩40,573 | ₩40,663 | ₩40,573 | ₩40,663 | +0.22% | 300 |
|---|
| 2026.05.04 | ₩40,480 | ₩40,547 | ₩40,253 | ₩40,333 | -0.36% | 2.7천 |
|---|
| 2026.05.01 | ₩40,713 | ₩40,713 | ₩40,493 | ₩40,515 | -0.49% | 1.1만 |
|---|
| 2026.04.30 | ₩40,053 | ₩40,393 | ₩40,040 | ₩40,393 | +0.85% | 2.7만 |
|---|
| 2026.04.29 | ₩39,960 | ₩39,960 | ₩39,826 | ₩39,933 | -0.07% | 17만 |
|---|
| 2026.04.28 | ₩40,040 | ₩40,040 | ₩39,900 | ₩39,993 | -0.12% | 900 |
|---|
| 2026.04.27 | ₩40,106 | ₩40,226 | ₩40,106 | ₩40,190 | +0.21% | 3.7천 |
|---|
| 2026.04.24 | ₩39,973 | ₩40,129 | ₩39,960 | ₩40,129 | +0.39% | 5만 |
|---|
| 2026.04.23 | ₩40,026 | ₩40,026 | ₩39,613 | ₩39,844 | -0.46% | 1.8천 |
|---|
| 2026.04.22 | ₩39,880 | ₩40,026 | ₩39,880 | ₩39,933 | +0.13% | 1.2천 |
|---|
| 2026.04.21 | ₩39,960 | ₩39,960 | ₩39,558 | ₩39,558 | -1.01% | 1.6천 |
|---|
| 2026.04.20 | ₩39,813 | ₩39,906 | ₩39,766 | ₩39,790 | -0.06% | 4.3천 |
|---|
| 2026.04.17 | ₩39,880 | ₩39,960 | ₩39,786 | ₩39,892 | +0.03% | 3.7만 |
|---|
| 2026.04.16 | ₩39,333 | ₩39,418 | ₩39,306 | ₩39,418 | +0.22% | 1.6천 |
|---|
| 2026.04.15 | ₩39,026 | ₩39,314 | ₩39,026 | ₩39,314 | +0.74% | 5.7천 |
|---|
| 2026.04.14 | ₩38,585 | ₩38,962 | ₩38,585 | ₩38,962 | +0.98% | 2.1천 |
|---|
| 2026.04.13 | ₩38,052 | ₩38,491 | ₩38,052 | ₩38,491 | +1.15% | 6.4천 |
|---|
| 2026.04.10 | ₩38,225 | ₩38,238 | ₩38,052 | ₩38,118 | -0.28% | 4.1천 |
|---|
| 2026.04.09 | ₩37,812 | ₩38,238 | ₩37,812 | ₩38,192 | +1.01% | 5.1천 |
|---|
| 2026.04.08 | ₩38,012 | ₩38,012 | ₩37,758 | ₩37,929 | -0.22% | 2.4만 |
|---|
| 2026.04.07 | ₩36,864 | ₩36,990 | ₩36,751 | ₩36,990 | +0.34% | 2.7천 |
|---|
| 2026.04.06 | ₩36,771 | ₩36,984 | ₩36,771 | ₩36,975 | +0.56% | 2.7천 |
|---|
| 2026.04.02 | ₩36,317 | ₩36,823 | ₩36,317 | ₩36,823 | +1.39% | 600 |
|---|
| 2026.04.01 | ₩36,878 | ₩36,904 | ₩36,777 | ₩36,777 | -0.27% | 5.5천 |
|---|
| 2026.03.31 | ₩36,344 | ₩36,471 | ₩36,344 | ₩36,471 | +0.35% | 4.9천 |
|---|
| 2026.03.30 | ₩35,957 | ₩35,957 | ₩35,383 | ₩35,493 | -1.29% | 5.4천 |
|---|
| 2026.03.27 | ₩35,996 | ₩35,997 | ₩35,751 | ₩35,751 | -0.68% | 1.2천 |
|---|
| 2026.03.26 | ₩36,721 | ₩36,721 | ₩36,315 | ₩36,315 | -1.11% | 1.1천 |
|---|
| 2026.03.25 | ₩37,024 | ₩37,131 | ₩36,891 | ₩36,943 | -0.22% | 4.6천 |
|---|
| 2026.03.24 | ₩36,838 | ₩36,998 | ₩36,751 | ₩36,751 | -0.24% | 800 |
|---|
| 2026.03.23 | ₩37,064 | ₩37,111 | ₩36,907 | ₩36,931 | -0.36% | 1.6만 |
|---|
| 2026.03.20 | ₩36,854 | ₩36,884 | ₩36,384 | ₩36,495 | -0.97% | 2.3천 |
|---|
| 2026.03.19 | ₩36,798 | ₩37,118 | ₩36,798 | ₩37,042 | +0.66% | 7천 |
|---|
| 2026.03.18 | ₩37,558 | ₩37,558 | ₩37,135 | ₩37,135 | -1.13% | 2.6천 |
|---|
| 2026.03.17 | ₩37,785 | ₩37,785 | ₩37,635 | ₩37,635 | -0.40% | 1.3천 |
|---|
| 2026.03.16 | ₩37,531 | ₩37,625 | ₩37,531 | ₩37,531 | 0.00% | 6.4천 |
|---|
| 2026.03.13 | ₩37,491 | ₩37,585 | ₩37,056 | ₩37,056 | -1.16% | 7.9천 |
|---|
| 2026.03.12 | ₩37,445 | ₩37,598 | ₩37,385 | ₩37,385 | -0.16% | 2천 |
|---|
| 2026.03.11 | ₩37,952 | ₩38,021 | ₩37,838 | ₩37,941 | -0.03% | 2.6만 |
|---|
| 2026.03.10 | ₩38,052 | ₩38,185 | ₩37,858 | ₩37,956 | -0.25% | 9.8천 |
|---|
| 2026.03.09 | ₩37,398 | ₩38,026 | ₩37,224 | ₩38,026 | +1.68% | 6.5천 |
|---|
| 2026.03.06 | ₩37,785 | ₩37,878 | ₩37,714 | ₩37,714 | -0.19% | 5.7천 |
|---|
| 2026.03.05 | ₩38,225 | ₩38,225 | ₩37,918 | ₩38,192 | -0.09% | 3.2천 |
|---|
| 2026.03.04 | ₩38,238 | ₩38,499 | ₩38,238 | ₩38,437 | +0.52% | 5.5천 |
|---|
| 2026.03.03 | ₩37,878 | ₩38,232 | ₩37,651 | ₩38,118 | +0.63% | 1.6만 |
|---|
| 2026.03.02 | ₩38,065 | ₩38,532 | ₩38,065 | ₩38,497 | +1.14% | 5.9천 |
|---|
| 2026.02.27 | ₩38,345 | ₩38,505 | ₩38,305 | ₩38,505 | +0.42% | 7천 |
|---|
| 2026.02.26 | ₩38,879 | ₩38,879 | ₩38,379 | ₩38,595 | -0.73% | 6만 |
|---|
| 2026.02.25 | ₩38,719 | ₩38,828 | ₩38,719 | ₩38,828 | +0.28% | 9.8천 |
|---|
| 2026.02.24 | ₩38,439 | ₩38,545 | ₩38,436 | ₩38,503 | +0.17% | 3.4천 |
|---|
| 2026.02.23 | ₩38,559 | ₩38,612 | ₩38,165 | ₩38,173 | -1.00% | 8.6천 |
|---|
| 2026.02.20 | ₩38,439 | ₩38,612 | ₩38,439 | ₩38,612 | +0.45% | 8.1천 |
|---|
| 2026.02.19 | ₩38,278 | ₩38,332 | ₩38,278 | ₩38,327 | +0.13% | 1.7천 |
|---|
| 2026.02.18 | ₩38,265 | ₩38,612 | ₩38,265 | ₩38,475 | +0.55% | 1.6만 |
|---|
| 2026.02.17 | ₩38,118 | ₩38,213 | ₩37,918 | ₩38,213 | +0.25% | 2.1천 |
|---|
| 2026.02.13 | ₩38,105 | ₩38,385 | ₩38,072 | ₩38,156 | +0.13% | 7.9천 |
|---|
| 2026.02.12 | ₩38,892 | ₩38,892 | ₩38,164 | ₩38,164 | -1.87% | 1.9만 |
|---|
| 2026.02.11 | ₩38,946 | ₩38,946 | ₩38,772 | ₩38,800 | -0.37% | 4.3천 |
|---|
| 2026.02.10 | ₩39,003 | ₩39,030 | ₩38,785 | ₩38,785 | -0.56% | 1.8천 |
|---|
| 2026.02.09 | ₩38,639 | ₩38,959 | ₩38,639 | ₩38,922 | +0.73% | 1.2만 |
|---|
| 2026.02.06 | ₩38,132 | ₩38,729 | ₩38,132 | ₩38,729 | +1.57% | 2.4만 |
|---|
| 2026.02.05 | ₩38,172 | ₩38,172 | ₩37,898 | ₩37,962 | -0.55% | 8.4천 |
|---|
| 2026.02.04 | ₩38,719 | ₩38,719 | ₩38,225 | ₩38,465 | -0.65% | 1.9천 |
|---|
| 2026.02.03 | ₩39,066 | ₩39,066 | ₩38,399 | ₩38,661 | -1.03% | 4.7천 |
|---|
| 2026.02.02 | ₩39,039 | ₩39,063 | ₩38,959 | ₩38,992 | -0.12% | 800 |
|---|
| 2026.01.30 | ₩38,839 | ₩38,839 | ₩38,609 | ₩38,792 | -0.12% | 1.6만 |
|---|
| 2026.01.29 | ₩38,665 | ₩38,999 | ₩38,432 | ₩38,999 | +0.86% | 900 |
|---|
| 2026.01.28 | ₩39,039 | ₩39,055 | ₩38,986 | ₩39,055 | +0.04% | 5.8천 |
|---|
| 2026.01.27 | ₩38,959 | ₩39,092 | ₩38,959 | ₩39,028 | +0.18% | 2.7천 |
|---|
| 2026.01.26 | ₩38,745 | ₩38,946 | ₩38,745 | ₩38,863 | +0.30% | 5.2천 |
|---|
| 2026.01.23 | ₩38,652 | ₩38,732 | ₩38,652 | ₩38,677 | +0.07% | 5.3천 |
|---|
| 2026.01.22 | ₩38,719 | ₩38,719 | ₩38,639 | ₩38,659 | -0.16% | 1.6천 |
|---|
| 2026.01.21 | ₩38,345 | ₩38,492 | ₩38,121 | ₩38,471 | +0.33% | 1.8천 |
|---|
| 2026.01.20 | ₩38,278 | ₩38,412 | ₩38,021 | ₩38,021 | -0.67% | 7.2천 |
|---|
| 2026.01.16 | ₩38,832 | ₩38,906 | ₩38,812 | ₩38,832 | 0.00% | 7.7천 |
|---|
| 2026.01.15 | ₩39,012 | ₩39,026 | ₩38,831 | ₩38,831 | -0.47% | 900 |
|---|
| 2026.01.14 | ₩38,705 | ₩38,772 | ₩38,552 | ₩38,767 | +0.16% | 5천 |
|---|
| 2026.01.13 | ₩39,059 | ₩39,059 | ₩38,839 | ₩38,934 | -0.32% | 2.3천 |
|---|
| 2026.01.12 | ₩38,812 | ₩39,092 | ₩38,812 | ₩39,035 | +0.57% | 9.9천 |
|---|
| 2026.01.09 | ₩38,745 | ₩39,039 | ₩38,745 | ₩39,002 | +0.66% | 1.4만 |
|---|
| 2026.01.08 | ₩38,759 | ₩38,812 | ₩38,692 | ₩38,785 | +0.07% | 8.8천 |
|---|
| 2026.01.07 | ₩38,866 | ₩38,999 | ₩38,749 | ₩38,749 | -0.30% | 3.5천 |
|---|
| 2026.01.06 | ₩38,672 | ₩39,533 | ₩38,672 | ₩38,884 | +0.55% | 1만 |
|---|
| 2026.01.05 | ₩38,599 | ₩38,719 | ₩38,599 | ₩38,665 | +0.17% | 9.9천 |
|---|
| 2026.01.02 | ₩38,479 | ₩38,545 | ₩38,225 | ₩38,340 | -0.36% | 8.2천 |
|---|
| 2025.12.31 | ₩38,625 | ₩38,625 | ₩38,265 | ₩38,265 | -0.93% | 3.8천 |
|---|
| 2025.12.30 | ₩38,639 | ₩38,705 | ₩38,592 | ₩38,592 | -0.12% | 9.6천 |
|---|
| 2025.12.29 | ₩38,652 | ₩38,679 | ₩38,545 | ₩38,631 | -0.06% | 1.8만 |
|---|
| 2025.12.26 | ₩38,732 | ₩38,839 | ₩38,692 | ₩38,767 | +0.09% | 5.6만 |
|---|
| 2025.12.24 | ₩38,679 | ₩38,826 | ₩38,679 | ₩38,785 | +0.28% | 1.8만 |
|---|
| 2025.12.23 | ₩38,465 | ₩38,732 | ₩38,452 | ₩38,687 | +0.58% | 1.2만 |
|---|
| 2025.12.22 | ₩38,559 | ₩38,612 | ₩38,452 | ₩38,584 | +0.07% | 1.9만 |
|---|
| 2025.12.19 | ₩38,118 | ₩38,372 | ₩38,118 | ₩38,301 | +0.48% | 5.7만 |
|---|
| 2025.12.18 | ₩38,052 | ₩38,212 | ₩37,905 | ₩37,989 | -0.16% | 14.4만 |
|---|
| 2025.12.17 | ₩38,145 | ₩38,145 | ₩37,693 | ₩37,693 | -1.19% | 4.2천 |
|---|
| 2025.12.16 | ₩38,145 | ₩38,225 | ₩38,021 | ₩38,152 | +0.02% | 2.5천 |
|---|
| 2025.12.15 | ₩38,465 | ₩38,465 | ₩38,180 | ₩38,233 | -0.60% | 3.7만 |
|---|
| 2025.12.12 | ₩38,559 | ₩38,559 | ₩38,225 | ₩38,272 | -0.74% | 5.4만 |
|---|
| 2025.12.11 | ₩38,465 | ₩38,719 | ₩37,918 | ₩38,680 | +0.56% | 8.2천 |
|---|
| 2025.12.10 | ₩38,412 | ₩38,635 | ₩38,345 | ₩38,635 | +0.58% | 1.1만 |
|---|
| 2025.12.09 | ₩38,439 | ₩38,479 | ₩38,412 | ₩38,479 | +0.10% | 3만 |
|---|
| 2025.12.08 | ₩38,612 | ₩38,612 | ₩38,332 | ₩38,367 | -0.64% | 5.2천 |
|---|
| 2025.12.05 | ₩38,621 | ₩38,621 | ₩38,520 | ₩38,520 | -0.26% | 1.3천 |
|---|
| 2025.12.04 | ₩38,492 | ₩38,519 | ₩38,359 | ₩38,443 | -0.13% | 2.6천 |
|---|
| 2025.12.03 | ₩38,252 | ₩38,505 | ₩38,252 | ₩38,435 | +0.48% | 1.3천 |
|---|
| 2025.12.02 | ₩38,332 | ₩38,359 | ₩38,269 | ₩38,308 | -0.06% | 1.2천 |
|---|
| 2025.12.01 | ₩38,172 | ₩38,328 | ₩38,172 | ₩38,198 | +0.07% | 2.8천 |
|---|
| 2025.11.28 | ₩38,292 | ₩39,925 | ₩38,252 | ₩38,387 | +0.25% | 8.5천 |
|---|
| 2025.11.26 | ₩38,105 | ₩38,265 | ₩38,105 | ₩38,228 | +0.32% | 3.7천 |
|---|
| 2025.11.25 | ₩37,611 | ₩37,962 | ₩37,611 | ₩37,962 | +0.93% | 3.9천 |
|---|
| 2025.11.24 | ₩37,264 | ₩37,638 | ₩37,264 | ₩37,610 | +0.93% | 4.9천 |
|---|
| 2025.11.21 | ₩36,838 | ₩37,272 | ₩36,838 | ₩37,018 | +0.49% | 1.2천 |
|---|
| 2025.11.20 | ₩37,950 | ₩37,972 | ₩36,691 | ₩36,709 | -3.27% | 1.9만 |
|---|
| 2025.11.19 | ₩37,171 | ₩37,291 | ₩37,171 | ₩37,268 | +0.26% | 3.5천 |
|---|
| 2025.11.18 | ₩36,931 | ₩37,218 | ₩36,918 | ₩37,218 | +0.78% | 2.1천 |
|---|
| 2025.11.17 | ₩37,718 | ₩37,771 | ₩37,454 | ₩37,454 | -0.70% | 2.3천 |
|---|
| 2025.11.14 | ₩37,291 | ₩37,765 | ₩37,291 | ₩37,765 | +1.27% | 1천 |
|---|
| 2025.11.13 | ₩37,774 | ₩37,774 | ₩37,774 | ₩37,774 | 0.00% | 300 |
|---|
| 2025.11.12 | ₩38,399 | ₩38,424 | ₩38,372 | ₩38,424 | +0.07% | 800 |
|---|
| 2025.11.11 | ₩38,172 | ₩38,413 | ₩38,172 | ₩38,413 | +0.63% | 2.6천 |
|---|
| 2025.11.10 | ₩38,118 | ₩38,340 | ₩38,118 | ₩38,340 | +0.58% | 700 |
|---|
| 2025.11.07 | ₩37,491 | ₩37,729 | ₩37,358 | ₩37,729 | +0.63% | 1.9천 |
|---|
| 2025.11.06 | ₩38,092 | ₩38,118 | ₩37,678 | ₩37,711 | -1.00% | 8.6천 |
|---|
| 2025.11.05 | ₩38,218 | ₩38,305 | ₩38,154 | ₩38,154 | -0.17% | 5.6천 |
|---|
| 2025.11.04 | ₩38,038 | ₩38,292 | ₩37,985 | ₩37,998 | -0.11% | 2.1만 |
|---|
| 2025.11.03 | ₩38,665 | ₩38,679 | ₩38,465 | ₩38,488 | -0.46% | 3.4천 |
|---|
| 2025.10.31 | ₩38,572 | ₩39,106 | ₩38,278 | ₩38,799 | +0.59% | 15.8만 |
|---|
| 2025.10.30 | ₩38,465 | ₩38,612 | ₩38,280 | ₩38,280 | -0.48% | 3.9천 |
|---|
| 2025.10.29 | ₩38,741 | ₩38,741 | ₩38,479 | ₩38,639 | -0.27% | 1.4천 |
|---|
| 2025.10.28 | ₩38,692 | ₩38,705 | ₩38,532 | ₩38,705 | +0.03% | 1.2만 |
|---|
| 2025.10.27 | ₩38,439 | ₩38,557 | ₩38,439 | ₩38,557 | +0.31% | 1.7천 |
|---|
| 2025.10.24 | ₩38,096 | ₩38,096 | ₩38,096 | ₩38,096 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩37,611 | ₩37,774 | ₩37,611 | ₩37,774 | +0.43% | 400 |
|---|
| 2025.10.22 | ₩37,852 | ₩37,852 | ₩37,545 | ₩37,575 | -0.73% | 1천 |
|---|
| 2025.10.21 | ₩37,785 | ₩37,852 | ₩37,758 | ₩37,801 | +0.04% | 2.2천 |
|---|
| 2025.10.20 | ₩37,491 | ₩37,810 | ₩37,491 | ₩37,781 | +0.77% | 2.8천 |
|---|
| 2025.10.17 | ₩37,158 | ₩37,370 | ₩37,131 | ₩37,370 | +0.57% | 2만 |
|---|
| 2025.10.16 | ₩37,491 | ₩37,491 | ₩37,178 | ₩37,178 | -0.84% | 1.4천 |
|---|
| 2025.10.15 | ₩37,558 | ₩37,558 | ₩37,363 | ₩37,363 | -0.52% | 2.1천 |
|---|
| 2025.10.14 | ₩37,011 | ₩37,438 | ₩36,984 | ₩37,246 | +0.63% | 7.9천 |
|---|
| 2025.10.13 | ₩37,178 | ₩37,358 | ₩37,178 | ₩37,305 | +0.34% | 900 |
|---|
| 2025.10.10 | ₩37,838 | ₩37,838 | ₩36,739 | ₩36,739 | -2.91% | 3.8천 |
|---|