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 | ₩43,787 | ₩43,846 | ₩43,787 | ₩43,846 | +0.13% | 1.3천 |
| 2026.10.08 | ₩43,640 | ₩43,733 | ₩43,480 | ₩43,555 | -0.20% | 2.1천 |
| 2026.10.07 | ₩43,693 | ₩43,792 | ₩43,653 | ₩43,788 | +0.22% | 7.5천 |
| 2026.10.06 | ₩43,960 | ₩44,000 | ₩43,894 | ₩43,920 | -0.09% | 3.3천 |
| 2026.10.05 | ₩43,400 | ₩43,627 | ₩43,400 | ₩43,625 | +0.52% | 800 |
| 2026.10.02 | ₩43,453 | ₩43,453 | ₩43,266 | ₩43,337 | -0.27% | 2.2천 |
| 2026.10.01 | ₩43,080 | ₩43,080 | ₩42,866 | ₩43,020 | -0.14% | 1만 |
| 2026.09.30 | ₩43,253 | ₩43,280 | ₩42,993 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,993 |
| -0.60% |
| 2.2천 |
| 2026.09.29 | ₩42,960 | ₩43,014 | ₩42,960 | ₩43,014 | +0.13% | 900 |
|---|
| 2026.09.28 | ₩43,173 | ₩43,186 | ₩43,093 | ₩43,106 | -0.15% | 2.1천 |
|---|
| 2026.09.25 | ₩43,387 | ₩43,559 | ₩43,307 | ₩43,532 | +0.34% | 4.3천 |
|---|
| 2026.09.24 | ₩43,146 | ₩43,333 | ₩43,146 | ₩43,293 | +0.34% | 3.5천 |
|---|
| 2026.09.23 | ₩43,373 | ₩43,453 | ₩43,266 | ₩43,293 | -0.18% | 1.4천 |
|---|
| 2026.09.22 | ₩43,680 | ₩43,720 | ₩43,640 | ₩43,659 | -0.05% | 6천 |
|---|
| 2026.09.21 | ₩43,413 | ₩43,657 | ₩43,413 | ₩43,657 | +0.56% | 1.1천 |
|---|
| 2026.09.18 | ₩42,933 | ₩42,986 | ₩42,800 | ₩42,920 | -0.03% | 4.6만 |
|---|
| 2026.09.17 | ₩42,826 | ₩42,936 | ₩42,786 | ₩42,936 | +0.26% | 1.3만 |
|---|
| 2026.09.16 | ₩42,418 | ₩42,418 | ₩42,418 | ₩42,418 | 0.00% | 500 |
|---|
| 2026.09.15 | ₩42,706 | ₩42,706 | ₩42,559 | ₩42,581 | -0.29% | 4.1만 |
|---|
| 2026.09.14 | ₩42,706 | ₩42,800 | ₩42,706 | ₩42,760 | +0.12% | 800 |
|---|
| 2026.09.11 | ₩43,066 | ₩43,080 | ₩43,026 | ₩43,026 | -0.09% | 1.3천 |
|---|
| 2026.09.10 | ₩42,679 | ₩42,679 | ₩42,613 | ₩42,653 | -0.06% | 7천 |
|---|
| 2026.09.09 | ₩43,000 | ₩43,000 | ₩42,898 | ₩42,898 | -0.24% | 700 |
|---|
| 2026.09.08 | ₩43,293 | ₩43,293 | ₩43,093 | ₩43,093 | -0.46% | 400 |
|---|
| 2026.09.04 | ₩43,460 | ₩43,460 | ₩43,307 | ₩43,320 | -0.32% | 1.2만 |
|---|
| 2026.09.03 | ₩43,253 | ₩43,547 | ₩43,226 | ₩43,467 | +0.49% | 7.1천 |
|---|
| 2026.09.02 | ₩43,066 | ₩43,066 | ₩42,986 | ₩42,986 | -0.19% | 1.5천 |
|---|
| 2026.09.01 | ₩42,946 | ₩42,986 | ₩42,719 | ₩42,813 | -0.31% | 1.7만 |
|---|
| 2026.08.31 | ₩43,080 | ₩43,146 | ₩43,040 | ₩43,146 | +0.15% | 5.4천 |
|---|
| 2026.08.28 | ₩43,451 | ₩43,480 | ₩43,233 | ₩43,253 | -0.45% | 2.5만 |
|---|
| 2026.08.27 | ₩43,213 | ₩43,427 | ₩43,213 | ₩43,427 | +0.49% | 1.8천 |
|---|
| 2026.08.26 | ₩43,040 | ₩43,066 | ₩42,960 | ₩43,053 | +0.03% | 1.5만 |
|---|
| 2026.08.25 | ₩43,046 | ₩43,101 | ₩43,040 | ₩43,101 | +0.13% | 30.1만 |
|---|
| 2026.08.24 | ₩42,933 | ₩42,986 | ₩42,933 | ₩42,986 | +0.12% | 1.7천 |
|---|
| 2026.08.21 | ₩43,100 | ₩43,100 | ₩43,100 | ₩43,100 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩43,186 | ₩43,186 | ₩42,888 | ₩42,888 | -0.69% | 1.7천 |
|---|
| 2026.08.19 | ₩43,387 | ₩43,460 | ₩43,264 | ₩43,264 | -0.28% | 1.2천 |
|---|
| 2026.08.18 | ₩43,226 | ₩43,253 | ₩43,200 | ₩43,200 | -0.06% | 2.8천 |
|---|
| 2026.08.17 | ₩43,640 | ₩43,667 | ₩43,508 | ₩43,508 | -0.30% | 6.2만 |
|---|
| 2026.08.14 | ₩43,667 | ₩43,693 | ₩43,667 | ₩43,667 | 0.00% | 2.2천 |
|---|
| 2026.08.13 | ₩43,693 | ₩43,763 | ₩43,693 | ₩43,763 | +0.16% | 600 |
|---|
| 2026.08.12 | ₩43,467 | ₩43,507 | ₩43,427 | ₩43,467 | 0.00% | 5.8천 |
|---|
| 2026.08.11 | ₩43,653 | ₩43,653 | ₩43,321 | ₩43,321 | -0.76% | 700 |
|---|
| 2026.08.10 | ₩43,480 | ₩43,496 | ₩43,427 | ₩43,453 | -0.06% | 1.2천 |
|---|
| 2026.08.07 | ₩43,307 | ₩43,468 | ₩43,307 | ₩43,468 | +0.37% | 9.3천 |
|---|
| 2026.08.06 | ₩43,293 | ₩43,293 | ₩43,160 | ₩43,181 | -0.26% | 900 |
|---|
| 2026.08.05 | ₩43,297 | ₩43,297 | ₩43,297 | ₩43,297 | 0.00% | 300 |
|---|
| 2026.08.04 | ₩42,866 | ₩43,433 | ₩42,866 | ₩43,333 | +1.09% | 2.8천 |
|---|
| 2026.08.03 | ₩42,092 | ₩42,599 | ₩42,092 | ₩42,549 | +1.08% | 3.4천 |
|---|
| 2026.07.31 | ₩41,786 | ₩41,999 | ₩41,786 | ₩41,996 | +0.50% | 800 |
|---|
| 2026.07.30 | ₩41,372 | ₩41,639 | ₩41,305 | ₩41,612 | +0.58% | 2.1천 |
|---|
| 2026.07.29 | ₩41,332 | ₩41,345 | ₩40,928 | ₩40,928 | -0.98% | 3.6천 |
|---|
| 2026.07.28 | ₩41,399 | ₩41,625 | ₩41,399 | ₩41,567 | +0.41% | 1.3천 |
|---|
| 2026.07.27 | ₩41,852 | ₩41,852 | ₩41,319 | ₩41,459 | -0.94% | 1.8천 |
|---|
| 2026.07.24 | ₩41,572 | ₩41,572 | ₩41,421 | ₩41,421 | -0.36% | 300 |
|---|
| 2026.07.23 | ₩41,600 | ₩41,600 | ₩41,412 | ₩41,412 | -0.45% | 400 |
|---|
| 2026.07.22 | ₩42,052 | ₩42,066 | ₩41,968 | ₩41,968 | -0.20% | 1.5만 |
|---|
| 2026.07.21 | ₩41,892 | ₩42,039 | ₩41,892 | ₩42,022 | +0.31% | 1.9천 |
|---|
| 2026.07.20 | ₩41,959 | ₩41,959 | ₩41,640 | ₩41,640 | -0.76% | 600 |
|---|
| 2026.07.17 | ₩41,599 | ₩41,906 | ₩41,599 | ₩41,759 | +0.38% | 1.8천 |
|---|
| 2026.07.16 | ₩42,333 | ₩42,333 | ₩42,120 | ₩42,120 | -0.50% | 1천 |
|---|
| 2026.07.15 | ₩42,453 | ₩42,453 | ₩42,199 | ₩42,394 | -0.14% | 1.1만 |
|---|
| 2026.07.14 | ₩42,279 | ₩42,295 | ₩42,266 | ₩42,295 | +0.04% | 5.3천 |
|---|
| 2026.07.13 | ₩42,306 | ₩42,306 | ₩42,119 | ₩42,123 | -0.43% | 2천 |
|---|
| 2026.07.10 | ₩42,293 | ₩42,471 | ₩42,106 | ₩42,471 | +0.42% | 5.8천 |
|---|
| 2026.07.09 | ₩42,132 | ₩42,319 | ₩42,132 | ₩42,263 | +0.31% | 5.5천 |
|---|
| 2026.07.08 | ₩41,666 | ₩41,951 | ₩41,666 | ₩41,951 | +0.69% | 2.4천 |
|---|
| 2026.07.07 | ₩42,266 | ₩42,266 | ₩42,026 | ₩42,070 | -0.46% | 3.3천 |
|---|
| 2026.07.06 | ₩42,172 | ₩42,333 | ₩42,172 | ₩42,253 | +0.19% | 800 |
|---|
| 2026.07.02 | ₩41,972 | ₩42,052 | ₩41,908 | ₩41,908 | -0.15% | 900 |
|---|
| 2026.07.01 | ₩41,906 | ₩42,159 | ₩41,906 | ₩41,968 | +0.15% | 1.3천 |
|---|
| 2026.06.30 | ₩41,732 | ₩42,044 | ₩41,732 | ₩42,044 | +0.75% | 3.8천 |
|---|
| 2026.06.29 | ₩41,492 | ₩41,639 | ₩41,239 | ₩41,628 | +0.33% | 5.5천 |
|---|
| 2026.06.26 | ₩41,078 | ₩41,452 | ₩41,038 | ₩41,308 | +0.56% | 3.5만 |
|---|
| 2026.06.25 | ₩41,666 | ₩41,666 | ₩41,259 | ₩41,652 | -0.03% | 8.8천 |
|---|
| 2026.06.24 | ₩41,285 | ₩41,293 | ₩41,199 | ₩41,293 | +0.02% | 2.9천 |
|---|
| 2026.06.23 | ₩41,319 | ₩41,452 | ₩41,319 | ₩41,427 | +0.26% | 6.1천 |
|---|
| 2026.06.22 | ₩42,172 | ₩42,172 | ₩41,906 | ₩41,919 | -0.60% | 900 |
|---|
| 2026.06.18 | ₩41,999 | ₩42,152 | ₩41,999 | ₩42,152 | +0.37% | 400 |
|---|
| 2026.06.17 | ₩42,253 | ₩42,253 | ₩41,651 | ₩41,651 | -1.42% | 6.7천 |
|---|
| 2026.06.16 | ₩42,413 | ₩42,413 | ₩42,213 | ₩42,225 | -0.44% | 1.9천 |
|---|
| 2026.06.15 | ₩42,439 | ₩42,493 | ₩42,383 | ₩42,383 | -0.13% | 800 |
|---|
| 2026.06.12 | ₩41,572 | ₩41,739 | ₩41,505 | ₩41,679 | +0.26% | 4.1천 |
|---|
| 2026.06.11 | ₩40,912 | ₩41,500 | ₩40,545 | ₩41,500 | +1.44% | 3.7천 |
|---|
| 2026.06.10 | ₩41,212 | ₩41,212 | ₩40,852 | ₩40,860 | -0.85% | 400 |
|---|
| 2026.06.09 | ₩42,146 | ₩42,146 | ₩41,145 | ₩41,453 | -1.64% | 3.1천 |
|---|
| 2026.06.08 | ₩41,679 | ₩41,932 | ₩41,585 | ₩41,585 | -0.22% | 2.1천 |
|---|
| 2026.06.05 | ₩42,293 | ₩42,293 | ₩41,576 | ₩41,576 | -1.69% | 3.1천 |
|---|
| 2026.06.04 | ₩42,333 | ₩42,679 | ₩42,333 | ₩42,615 | +0.67% | 1.5천 |
|---|
| 2026.06.03 | ₩42,719 | ₩42,719 | ₩42,482 | ₩42,482 | -0.56% | 1.5천 |
|---|
| 2026.06.02 | ₩42,659 | ₩42,741 | ₩42,659 | ₩42,741 | +0.19% | 300 |
|---|
| 2026.06.01 | ₩42,519 | ₩42,719 | ₩42,519 | ₩42,645 | +0.29% | 700 |
|---|
| 2026.05.29 | ₩42,439 | ₩42,546 | ₩42,439 | ₩42,535 | +0.23% | 3.5천 |
|---|
| 2026.05.28 | ₩42,146 | ₩42,439 | ₩42,146 | ₩42,435 | +0.69% | 1.5만 |
|---|
| 2026.05.27 | ₩42,206 | ₩42,206 | ₩42,132 | ₩42,168 | -0.09% | 900 |
|---|
| 2026.05.26 | ₩42,159 | ₩42,226 | ₩42,074 | ₩42,199 | +0.09% | 2.9천 |
|---|
| 2026.05.22 | ₩41,879 | ₩41,896 | ₩41,879 | ₩41,896 | +0.04% | 600 |
|---|
| 2026.05.21 | ₩41,505 | ₩41,786 | ₩41,499 | ₩41,714 | +0.50% | 1.8천 |
|---|
| 2026.05.20 | ₩41,559 | ₩41,613 | ₩41,559 | ₩41,613 | +0.13% | 800 |
|---|
| 2026.05.19 | ₩41,159 | ₩41,365 | ₩41,157 | ₩41,157 | -0.00% | 600 |
|---|
| 2026.05.18 | ₩41,572 | ₩41,572 | ₩41,252 | ₩41,437 | -0.32% | 4.6천 |
|---|
| 2026.05.15 | ₩41,572 | ₩41,572 | ₩41,485 | ₩41,485 | -0.21% | 600 |
|---|
| 2026.05.14 | ₩41,972 | ₩42,326 | ₩41,935 | ₩42,326 | +0.84% | 28.6만 |
|---|
| 2026.05.13 | ₩41,612 | ₩41,612 | ₩41,612 | ₩41,612 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩41,339 | ₩41,431 | ₩41,119 | ₩41,431 | +0.22% | 5.4만 |
|---|
| 2026.05.11 | ₩41,420 | ₩41,485 | ₩41,420 | ₩41,485 | +0.16% | 500 |
|---|
| 2026.05.08 | ₩41,305 | ₩41,439 | ₩41,305 | ₩41,421 | +0.28% | 5.7천 |
|---|
| 2026.05.07 | ₩41,359 | ₩41,359 | ₩41,078 | ₩41,086 | -0.66% | 26.2만 |
|---|
| 2026.05.06 | ₩41,172 | ₩41,292 | ₩41,172 | ₩41,292 | +0.29% | 4.2만 |
|---|
| 2026.05.05 | ₩40,572 | ₩40,661 | ₩40,572 | ₩40,661 | +0.22% | 300 |
|---|
| 2026.05.04 | ₩40,478 | ₩40,545 | ₩40,251 | ₩40,331 | -0.36% | 2.7천 |
|---|
| 2026.05.01 | ₩40,712 | ₩40,712 | ₩40,491 | ₩40,513 | -0.49% | 1.1만 |
|---|
| 2026.04.30 | ₩40,051 | ₩40,391 | ₩40,038 | ₩40,391 | +0.85% | 2.7만 |
|---|
| 2026.04.29 | ₩39,958 | ₩39,958 | ₩39,824 | ₩39,931 | -0.07% | 17만 |
|---|
| 2026.04.28 | ₩40,038 | ₩40,038 | ₩39,898 | ₩39,991 | -0.12% | 900 |
|---|
| 2026.04.27 | ₩40,105 | ₩40,225 | ₩40,105 | ₩40,189 | +0.21% | 3.7천 |
|---|
| 2026.04.24 | ₩39,971 | ₩40,127 | ₩39,958 | ₩40,127 | +0.39% | 5만 |
|---|
| 2026.04.23 | ₩40,025 | ₩40,025 | ₩39,611 | ₩39,842 | -0.46% | 1.8천 |
|---|
| 2026.04.22 | ₩39,878 | ₩40,025 | ₩39,878 | ₩39,931 | +0.13% | 1.2천 |
|---|
| 2026.04.21 | ₩39,958 | ₩39,958 | ₩39,556 | ₩39,556 | -1.01% | 1.6천 |
|---|
| 2026.04.20 | ₩39,811 | ₩39,904 | ₩39,764 | ₩39,788 | -0.06% | 4.3천 |
|---|
| 2026.04.17 | ₩39,878 | ₩39,958 | ₩39,784 | ₩39,890 | +0.03% | 3.7만 |
|---|
| 2026.04.16 | ₩39,331 | ₩39,416 | ₩39,304 | ₩39,416 | +0.22% | 1.6천 |
|---|
| 2026.04.15 | ₩39,024 | ₩39,312 | ₩39,024 | ₩39,312 | +0.74% | 5.7천 |
|---|
| 2026.04.14 | ₩38,584 | ₩38,960 | ₩38,584 | ₩38,960 | +0.98% | 2.1천 |
|---|
| 2026.04.13 | ₩38,050 | ₩38,489 | ₩38,050 | ₩38,489 | +1.15% | 6.4천 |
|---|
| 2026.04.10 | ₩38,223 | ₩38,237 | ₩38,050 | ₩38,117 | -0.28% | 4.1천 |
|---|
| 2026.04.09 | ₩37,810 | ₩38,237 | ₩37,810 | ₩38,190 | +1.01% | 5.1천 |
|---|
| 2026.04.08 | ₩38,010 | ₩38,010 | ₩37,756 | ₩37,927 | -0.22% | 2.4만 |
|---|
| 2026.04.07 | ₩36,863 | ₩36,988 | ₩36,749 | ₩36,988 | +0.34% | 2.7천 |
|---|
| 2026.04.06 | ₩36,769 | ₩36,983 | ₩36,769 | ₩36,973 | +0.56% | 2.7천 |
|---|
| 2026.04.02 | ₩36,316 | ₩36,821 | ₩36,316 | ₩36,821 | +1.39% | 600 |
|---|
| 2026.04.01 | ₩36,876 | ₩36,903 | ₩36,776 | ₩36,776 | -0.27% | 5.5천 |
|---|
| 2026.03.31 | ₩36,342 | ₩36,469 | ₩36,342 | ₩36,469 | +0.35% | 4.9천 |
|---|
| 2026.03.30 | ₩35,955 | ₩35,955 | ₩35,382 | ₩35,491 | -1.29% | 5.4천 |
|---|
| 2026.03.27 | ₩35,994 | ₩35,995 | ₩35,750 | ₩35,750 | -0.68% | 1.2천 |
|---|
| 2026.03.26 | ₩36,720 | ₩36,720 | ₩36,313 | ₩36,313 | -1.11% | 1.1천 |
|---|
| 2026.03.25 | ₩37,023 | ₩37,129 | ₩36,889 | ₩36,941 | -0.22% | 4.6천 |
|---|
| 2026.03.24 | ₩36,836 | ₩36,996 | ₩36,749 | ₩36,749 | -0.24% | 800 |
|---|
| 2026.03.23 | ₩37,063 | ₩37,109 | ₩36,905 | ₩36,929 | -0.36% | 1.6만 |
|---|
| 2026.03.20 | ₩36,852 | ₩36,883 | ₩36,382 | ₩36,493 | -0.97% | 2.3천 |
|---|
| 2026.03.19 | ₩36,796 | ₩37,116 | ₩36,796 | ₩37,040 | +0.66% | 7천 |
|---|
| 2026.03.18 | ₩37,556 | ₩37,556 | ₩37,133 | ₩37,133 | -1.13% | 2.6천 |
|---|
| 2026.03.17 | ₩37,783 | ₩37,783 | ₩37,634 | ₩37,634 | -0.40% | 1.3천 |
|---|
| 2026.03.16 | ₩37,530 | ₩37,623 | ₩37,530 | ₩37,530 | 0.00% | 6.4천 |
|---|
| 2026.03.13 | ₩37,490 | ₩37,583 | ₩37,055 | ₩37,055 | -1.16% | 7.9천 |
|---|
| 2026.03.12 | ₩37,443 | ₩37,596 | ₩37,383 | ₩37,383 | -0.16% | 2천 |
|---|
| 2026.03.11 | ₩37,950 | ₩38,019 | ₩37,836 | ₩37,939 | -0.03% | 2.6만 |
|---|
| 2026.03.10 | ₩38,050 | ₩38,183 | ₩37,857 | ₩37,954 | -0.25% | 9.8천 |
|---|
| 2026.03.09 | ₩37,396 | ₩38,025 | ₩37,223 | ₩38,025 | +1.68% | 6.5천 |
|---|
| 2026.03.06 | ₩37,783 | ₩37,877 | ₩37,712 | ₩37,712 | -0.19% | 5.7천 |
|---|
| 2026.03.05 | ₩38,223 | ₩38,223 | ₩37,917 | ₩38,190 | -0.09% | 3.2천 |
|---|
| 2026.03.04 | ₩38,237 | ₩38,497 | ₩38,237 | ₩38,436 | +0.52% | 5.5천 |
|---|
| 2026.03.03 | ₩37,877 | ₩38,230 | ₩37,650 | ₩38,117 | +0.63% | 1.6만 |
|---|
| 2026.03.02 | ₩38,063 | ₩38,530 | ₩38,063 | ₩38,496 | +1.14% | 5.9천 |
|---|
| 2026.02.27 | ₩38,343 | ₩38,504 | ₩38,303 | ₩38,504 | +0.42% | 7천 |
|---|
| 2026.02.26 | ₩38,877 | ₩38,877 | ₩38,377 | ₩38,593 | -0.73% | 6만 |
|---|
| 2026.02.25 | ₩38,717 | ₩38,826 | ₩38,717 | ₩38,826 | +0.28% | 9.8천 |
|---|
| 2026.02.24 | ₩38,437 | ₩38,544 | ₩38,434 | ₩38,501 | +0.17% | 3.4천 |
|---|
| 2026.02.23 | ₩38,557 | ₩38,610 | ₩38,163 | ₩38,171 | -1.00% | 8.6천 |
|---|
| 2026.02.20 | ₩38,437 | ₩38,610 | ₩38,437 | ₩38,610 | +0.45% | 8.1천 |
|---|
| 2026.02.19 | ₩38,277 | ₩38,330 | ₩38,277 | ₩38,325 | +0.13% | 1.7천 |
|---|
| 2026.02.18 | ₩38,263 | ₩38,610 | ₩38,263 | ₩38,473 | +0.55% | 1.6만 |
|---|
| 2026.02.17 | ₩38,117 | ₩38,211 | ₩37,917 | ₩38,211 | +0.25% | 2.1천 |
|---|
| 2026.02.13 | ₩38,103 | ₩38,383 | ₩38,070 | ₩38,154 | +0.13% | 7.9천 |
|---|
| 2026.02.12 | ₩38,890 | ₩38,890 | ₩38,162 | ₩38,162 | -1.87% | 1.9만 |
|---|
| 2026.02.11 | ₩38,944 | ₩38,944 | ₩38,770 | ₩38,798 | -0.37% | 4.3천 |
|---|
| 2026.02.10 | ₩39,001 | ₩39,028 | ₩38,784 | ₩38,784 | -0.56% | 1.8천 |
|---|
| 2026.02.09 | ₩38,637 | ₩38,957 | ₩38,637 | ₩38,920 | +0.73% | 1.2만 |
|---|
| 2026.02.06 | ₩38,130 | ₩38,728 | ₩38,130 | ₩38,728 | +1.57% | 2.4만 |
|---|
| 2026.02.05 | ₩38,170 | ₩38,170 | ₩37,897 | ₩37,961 | -0.55% | 8.4천 |
|---|
| 2026.02.04 | ₩38,717 | ₩38,717 | ₩38,223 | ₩38,464 | -0.65% | 1.9천 |
|---|
| 2026.02.03 | ₩39,064 | ₩39,064 | ₩38,397 | ₩38,660 | -1.03% | 4.7천 |
|---|
| 2026.02.02 | ₩39,037 | ₩39,061 | ₩38,957 | ₩38,991 | -0.12% | 800 |
|---|
| 2026.01.30 | ₩38,837 | ₩38,837 | ₩38,608 | ₩38,790 | -0.12% | 1.6만 |
|---|
| 2026.01.29 | ₩38,664 | ₩38,997 | ₩38,430 | ₩38,997 | +0.86% | 900 |
|---|
| 2026.01.28 | ₩39,037 | ₩39,053 | ₩38,984 | ₩39,053 | +0.04% | 5.8천 |
|---|
| 2026.01.27 | ₩38,957 | ₩39,091 | ₩38,957 | ₩39,027 | +0.18% | 2.7천 |
|---|
| 2026.01.26 | ₩38,744 | ₩38,944 | ₩38,744 | ₩38,861 | +0.30% | 5.2천 |
|---|
| 2026.01.23 | ₩38,650 | ₩38,730 | ₩38,650 | ₩38,676 | +0.07% | 5.3천 |
|---|
| 2026.01.22 | ₩38,717 | ₩38,717 | ₩38,637 | ₩38,657 | -0.16% | 1.6천 |
|---|
| 2026.01.21 | ₩38,343 | ₩38,490 | ₩38,119 | ₩38,469 | +0.33% | 1.8천 |
|---|
| 2026.01.20 | ₩38,277 | ₩38,410 | ₩38,019 | ₩38,019 | -0.67% | 7.2천 |
|---|
| 2026.01.16 | ₩38,830 | ₩38,904 | ₩38,810 | ₩38,830 | 0.00% | 7.7천 |
|---|
| 2026.01.15 | ₩39,011 | ₩39,024 | ₩38,829 | ₩38,829 | -0.47% | 900 |
|---|
| 2026.01.14 | ₩38,704 | ₩38,770 | ₩38,550 | ₩38,765 | +0.16% | 5천 |
|---|
| 2026.01.13 | ₩39,057 | ₩39,057 | ₩38,837 | ₩38,932 | -0.32% | 2.3천 |
|---|
| 2026.01.12 | ₩38,810 | ₩39,091 | ₩38,810 | ₩39,033 | +0.57% | 9.9천 |
|---|
| 2026.01.09 | ₩38,744 | ₩39,037 | ₩38,744 | ₩39,000 | +0.66% | 1.4만 |
|---|
| 2026.01.08 | ₩38,757 | ₩38,810 | ₩38,690 | ₩38,784 | +0.07% | 8.8천 |
|---|
| 2026.01.07 | ₩38,864 | ₩38,997 | ₩38,748 | ₩38,748 | -0.30% | 3.5천 |
|---|
| 2026.01.06 | ₩38,670 | ₩39,531 | ₩38,670 | ₩38,882 | +0.55% | 1만 |
|---|
| 2026.01.05 | ₩38,597 | ₩38,717 | ₩38,597 | ₩38,664 | +0.17% | 9.9천 |
|---|
| 2026.01.02 | ₩38,477 | ₩38,544 | ₩38,223 | ₩38,338 | -0.36% | 8.2천 |
|---|
| 2025.12.31 | ₩38,624 | ₩38,624 | ₩38,263 | ₩38,263 | -0.93% | 3.8천 |
|---|
| 2025.12.30 | ₩38,637 | ₩38,704 | ₩38,590 | ₩38,590 | -0.12% | 9.6천 |
|---|
| 2025.12.29 | ₩38,650 | ₩38,677 | ₩38,544 | ₩38,629 | -0.06% | 1.8만 |
|---|
| 2025.12.26 | ₩38,730 | ₩38,837 | ₩38,690 | ₩38,765 | +0.09% | 5.6만 |
|---|
| 2025.12.24 | ₩38,677 | ₩38,824 | ₩38,677 | ₩38,784 | +0.28% | 1.8만 |
|---|
| 2025.12.23 | ₩38,464 | ₩38,730 | ₩38,450 | ₩38,685 | +0.58% | 1.2만 |
|---|
| 2025.12.22 | ₩38,557 | ₩38,610 | ₩38,450 | ₩38,582 | +0.07% | 1.9만 |
|---|
| 2025.12.19 | ₩38,117 | ₩38,370 | ₩38,117 | ₩38,299 | +0.48% | 5.7만 |
|---|
| 2025.12.18 | ₩38,050 | ₩38,210 | ₩37,903 | ₩37,987 | -0.16% | 14.4만 |
|---|
| 2025.12.17 | ₩38,143 | ₩38,143 | ₩37,691 | ₩37,691 | -1.19% | 4.2천 |
|---|
| 2025.12.16 | ₩38,143 | ₩38,223 | ₩38,019 | ₩38,150 | +0.02% | 2.5천 |
|---|
| 2025.12.15 | ₩38,464 | ₩38,464 | ₩38,178 | ₩38,231 | -0.60% | 3.7만 |
|---|
| 2025.12.12 | ₩38,557 | ₩38,557 | ₩38,223 | ₩38,270 | -0.74% | 5.4만 |
|---|
| 2025.12.11 | ₩38,464 | ₩38,717 | ₩37,917 | ₩38,678 | +0.56% | 8.2천 |
|---|
| 2025.12.10 | ₩38,410 | ₩38,633 | ₩38,343 | ₩38,633 | +0.58% | 1.1만 |
|---|
| 2025.12.09 | ₩38,437 | ₩38,477 | ₩38,410 | ₩38,477 | +0.10% | 3만 |
|---|
| 2025.12.08 | ₩38,610 | ₩38,610 | ₩38,330 | ₩38,365 | -0.64% | 5.2천 |
|---|
| 2025.12.05 | ₩38,620 | ₩38,620 | ₩38,518 | ₩38,518 | -0.26% | 1.3천 |
|---|
| 2025.12.04 | ₩38,490 | ₩38,517 | ₩38,357 | ₩38,441 | -0.13% | 2.6천 |
|---|
| 2025.12.03 | ₩38,250 | ₩38,504 | ₩38,250 | ₩38,433 | +0.48% | 1.3천 |
|---|
| 2025.12.02 | ₩38,330 | ₩38,357 | ₩38,267 | ₩38,306 | -0.06% | 1.2천 |
|---|
| 2025.12.01 | ₩38,170 | ₩38,326 | ₩38,170 | ₩38,197 | +0.07% | 2.8천 |
|---|
| 2025.11.28 | ₩38,290 | ₩39,923 | ₩38,250 | ₩38,385 | +0.25% | 8.5천 |
|---|
| 2025.11.26 | ₩38,103 | ₩38,263 | ₩38,103 | ₩38,226 | +0.32% | 3.7천 |
|---|
| 2025.11.25 | ₩37,610 | ₩37,961 | ₩37,610 | ₩37,961 | +0.93% | 3.9천 |
|---|
| 2025.11.24 | ₩37,263 | ₩37,636 | ₩37,263 | ₩37,608 | +0.93% | 4.9천 |
|---|
| 2025.11.21 | ₩36,836 | ₩37,271 | ₩36,836 | ₩37,016 | +0.49% | 1.2천 |
|---|
| 2025.11.20 | ₩37,949 | ₩37,970 | ₩36,689 | ₩36,708 | -3.27% | 1.9만 |
|---|
| 2025.11.19 | ₩37,169 | ₩37,289 | ₩37,169 | ₩37,267 | +0.26% | 3.5천 |
|---|
| 2025.11.18 | ₩36,929 | ₩37,216 | ₩36,916 | ₩37,216 | +0.78% | 2.1천 |
|---|
| 2025.11.17 | ₩37,716 | ₩37,770 | ₩37,452 | ₩37,452 | -0.70% | 2.3천 |
|---|
| 2025.11.14 | ₩37,289 | ₩37,763 | ₩37,289 | ₩37,763 | +1.27% | 1천 |
|---|
| 2025.11.13 | ₩37,772 | ₩37,772 | ₩37,772 | ₩37,772 | 0.00% | 300 |
|---|
| 2025.11.12 | ₩38,397 | ₩38,422 | ₩38,370 | ₩38,422 | +0.07% | 800 |
|---|
| 2025.11.11 | ₩38,170 | ₩38,412 | ₩38,170 | ₩38,412 | +0.63% | 2.6천 |
|---|
| 2025.11.10 | ₩38,117 | ₩38,338 | ₩38,117 | ₩38,338 | +0.58% | 700 |
|---|
| 2025.11.07 | ₩37,490 | ₩37,727 | ₩37,356 | ₩37,727 | +0.63% | 1.9천 |
|---|
| 2025.11.06 | ₩38,090 | ₩38,117 | ₩37,676 | ₩37,710 | -1.00% | 8.6천 |
|---|
| 2025.11.05 | ₩38,217 | ₩38,303 | ₩38,153 | ₩38,153 | -0.17% | 5.6천 |
|---|
| 2025.11.04 | ₩38,037 | ₩38,290 | ₩37,983 | ₩37,997 | -0.11% | 2.1만 |
|---|
| 2025.11.03 | ₩38,664 | ₩38,677 | ₩38,464 | ₩38,486 | -0.46% | 3.4천 |
|---|
| 2025.10.31 | ₩38,570 | ₩39,104 | ₩38,277 | ₩38,797 | +0.59% | 15.8만 |
|---|
| 2025.10.30 | ₩38,464 | ₩38,610 | ₩38,278 | ₩38,278 | -0.48% | 3.9천 |
|---|
| 2025.10.29 | ₩38,740 | ₩38,740 | ₩38,477 | ₩38,637 | -0.27% | 1.4천 |
|---|
| 2025.10.28 | ₩38,690 | ₩38,704 | ₩38,530 | ₩38,704 | +0.03% | 1.2만 |
|---|
| 2025.10.27 | ₩38,437 | ₩38,556 | ₩38,437 | ₩38,556 | +0.31% | 1.7천 |
|---|
| 2025.10.24 | ₩38,094 | ₩38,094 | ₩38,094 | ₩38,094 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩37,610 | ₩37,772 | ₩37,610 | ₩37,772 | +0.43% | 400 |
|---|
| 2025.10.22 | ₩37,850 | ₩37,850 | ₩37,543 | ₩37,574 | -0.73% | 1천 |
|---|
| 2025.10.21 | ₩37,783 | ₩37,850 | ₩37,756 | ₩37,799 | +0.04% | 2.2천 |
|---|
| 2025.10.20 | ₩37,490 | ₩37,808 | ₩37,490 | ₩37,779 | +0.77% | 2.8천 |
|---|
| 2025.10.17 | ₩37,156 | ₩37,368 | ₩37,129 | ₩37,368 | +0.57% | 2만 |
|---|
| 2025.10.16 | ₩37,490 | ₩37,490 | ₩37,176 | ₩37,176 | -0.84% | 1.4천 |
|---|
| 2025.10.15 | ₩37,556 | ₩37,556 | ₩37,362 | ₩37,362 | -0.52% | 2.1천 |
|---|
| 2025.10.14 | ₩37,009 | ₩37,436 | ₩36,983 | ₩37,244 | +0.63% | 7.9천 |
|---|
| 2025.10.13 | ₩37,176 | ₩37,356 | ₩37,176 | ₩37,303 | +0.34% | 900 |
|---|
| 2025.10.10 | ₩37,836 | ₩37,836 | ₩36,737 | ₩36,737 | -2.91% | 3.8천 |
|---|