시장 데이터를 불러오는 중
전체 종목
John Hancock Multifactor Mid Cap ETF 과거 주가
John Hancock Multifactor Mid Cap ETF · JHMM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
John Hancock Multifactor Mid Cap ETF · JHMM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩97,886 | ₩98,181 | ₩97,379 | ₩98,047 | +0.16% | 17.7만 |
| 2026.10.08 | ₩96,759 | ₩97,470 | ₩96,470 | ₩97,443 | +0.71% | 26.2만 |
| 2026.10.07 | ₩97,564 | ₩97,718 | ₩96,759 | ₩97,121 | -0.45% | 19.9만 |
| 2026.10.06 | ₩98,449 | ₩98,769 | ₩98,221 | ₩98,382 | -0.07% | 46.8만 |
| 2026.10.05 | ₩97,470 | ₩98,355 | ₩96,920 | ₩98,047 | +0.59% | 27.8만 |
| 2026.10.02 | ₩97,349 | ₩97,832 | ₩97,215 | ₩97,403 | +0.06% | 29.7만 |
| 2026.10.01 | ₩95,915 | ₩96,719 | ₩95,444 | ₩96,612 | +0.73% | 23.8만 |
| 2026.09.30 | ₩96,706 | ₩96,706 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,874 |
| -0.86% |
| 34.4만 |
| 2026.09.29 | ₩96,625 | ₩96,867 | ₩95,928 | ₩96,518 | -0.11% | 21.9만 |
|---|
| 2026.09.28 | ₩96,652 | ₩97,001 | ₩96,176 | ₩96,639 | -0.01% | 19.5만 |
|---|
| 2026.09.25 | ₩97,121 | ₩97,510 | ₩96,759 | ₩97,282 | +0.17% | 18.2만 |
|---|
| 2026.09.24 | ₩96,974 | ₩97,282 | ₩96,505 | ₩96,907 | -0.07% | 21.2만 |
|---|
| 2026.09.23 | ₩97,778 | ₩97,966 | ₩97,229 | ₩97,282 | -0.51% | 33.5만 |
|---|
| 2026.09.22 | ₩98,301 | ₩98,301 | ₩97,678 | ₩98,006 | -0.30% | 18.5만 |
|---|
| 2026.09.21 | ₩97,993 | ₩98,112 | ₩97,457 | ₩97,859 | -0.14% | 14.4만 |
|---|
| 2026.09.18 | ₩97,698 | ₩97,725 | ₩97,014 | ₩97,309 | -0.40% | 15.7만 |
|---|
| 2026.09.17 | ₩98,328 | ₩98,328 | ₩97,731 | ₩97,792 | -0.55% | 30.8만 |
|---|
| 2026.09.16 | ₩98,033 | ₩98,328 | ₩96,370 | ₩97,215 | -0.83% | 18.9만 |
|---|
| 2026.09.15 | ₩98,248 | ₩98,342 | ₩97,685 | ₩97,819 | -0.44% | 21.6만 |
|---|
| 2026.09.14 | ₩98,342 | ₩98,621 | ₩98,047 | ₩98,234 | -0.11% | 20만 |
|---|
| 2026.09.11 | ₩98,905 | ₩99,135 | ₩98,657 | ₩99,012 | +0.11% | 24.1만 |
|---|
| 2026.09.10 | ₩98,435 | ₩98,596 | ₩97,845 | ₩97,993 | -0.45% | 16.3만 |
|---|
| 2026.09.09 | ₩99,495 | ₩99,575 | ₩98,791 | ₩98,824 | -0.67% | 27.4만 |
|---|
| 2026.09.08 | ₩100,299 | ₩100,299 | ₩99,723 | ₩99,763 | -0.53% | 13.3만 |
|---|
| 2026.09.04 | ₩99,978 | ₩100,769 | ₩99,889 | ₩100,487 | +0.51% | 30.5만 |
|---|
| 2026.09.03 | ₩100,138 | ₩100,514 | ₩99,562 | ₩100,460 | +0.32% | 14.6만 |
|---|
| 2026.09.02 | ₩99,213 | ₩99,901 | ₩99,213 | ₩99,709 | +0.50% | 12.9만 |
|---|
| 2026.09.01 | ₩99,669 | ₩99,870 | ₩98,932 | ₩99,160 | -0.51% | 15만 |
|---|
| 2026.08.31 | ₩100,527 | ₩100,527 | ₩99,937 | ₩100,098 | -0.43% | 14.9만 |
|---|
| 2026.08.28 | ₩101,922 | ₩102,081 | ₩100,628 | ₩100,728 | -1.17% | 13.9만 |
|---|
| 2026.08.27 | ₩101,828 | ₩101,908 | ₩101,466 | ₩101,747 | -0.08% | 16.2만 |
|---|
| 2026.08.26 | ₩101,318 | ₩102,177 | ₩101,318 | ₩101,922 | +0.60% | 13.5만 |
|---|
| 2026.08.25 | ₩101,908 | ₩101,908 | ₩101,171 | ₩101,479 | -0.42% | 18.6만 |
|---|
| 2026.08.24 | ₩101,694 | ₩101,815 | ₩101,184 | ₩101,493 | -0.20% | 14.7만 |
|---|
| 2026.08.21 | ₩101,895 | ₩102,029 | ₩101,595 | ₩101,841 | -0.05% | 14.6만 |
|---|
| 2026.08.20 | ₩101,426 | ₩102,150 | ₩101,292 | ₩101,332 | -0.09% | 27.3만 |
|---|
| 2026.08.19 | ₩102,820 | ₩102,968 | ₩101,975 | ₩102,150 | -0.65% | 21.5만 |
|---|
| 2026.08.18 | ₩103,048 | ₩103,102 | ₩101,935 | ₩101,935 | -1.08% | 26.3만 |
|---|
| 2026.08.17 | ₩103,531 | ₩103,732 | ₩103,357 | ₩103,450 | -0.08% | 21.6만 |
|---|
| 2026.08.14 | ₩103,517 | ₩103,853 | ₩103,115 | ₩103,719 | +0.19% | 15.4만 |
|---|
| 2026.08.13 | ₩103,424 | ₩103,707 | ₩103,088 | ₩103,450 | +0.03% | 17.8만 |
|---|
| 2026.08.12 | ₩103,129 | ₩103,290 | ₩102,512 | ₩103,115 | -0.01% | 16.6만 |
|---|
| 2026.08.11 | ₩102,445 | ₩103,004 | ₩102,317 | ₩102,592 | +0.14% | 19.5만 |
|---|
| 2026.08.10 | ₩102,405 | ₩102,579 | ₩102,177 | ₩102,270 | -0.13% | 15.4만 |
|---|
| 2026.08.07 | ₩102,150 | ₩102,686 | ₩101,815 | ₩102,552 | +0.39% | 15.1만 |
|---|
| 2026.08.06 | ₩101,949 | ₩102,337 | ₩101,408 | ₩101,520 | -0.42% | 13.8만 |
|---|
| 2026.08.05 | ₩102,418 | ₩102,981 | ₩101,801 | ₩101,801 | -0.60% | 26.8만 |
|---|
| 2026.08.04 | ₩101,064 | ₩102,485 | ₩100,762 | ₩102,270 | +1.19% | 16.2만 |
|---|
| 2026.08.03 | ₩99,253 | ₩100,541 | ₩99,253 | ₩100,500 | +1.26% | 16.9만 |
|---|
| 2026.07.31 | ₩99,830 | ₩100,071 | ₩98,650 | ₩99,307 | -0.52% | 19만 |
|---|
| 2026.07.30 | ₩99,347 | ₩99,428 | ₩98,120 | ₩99,320 | -0.03% | 19.5만 |
|---|
| 2026.07.29 | ₩99,709 | ₩100,071 | ₩98,529 | ₩98,650 | -1.06% | 45만 |
|---|
| 2026.07.28 | ₩99,562 | ₩100,112 | ₩99,294 | ₩100,018 | +0.46% | 13.4만 |
|---|
| 2026.07.27 | ₩99,535 | ₩100,112 | ₩98,932 | ₩99,535 | 0.00% | 14만 |
|---|
| 2026.07.24 | ₩99,012 | ₩99,776 | ₩98,824 | ₩99,106 | +0.09% | 21.7만 |
|---|
| 2026.07.23 | ₩98,637 | ₩99,320 | ₩98,409 | ₩98,717 | +0.08% | 18.2만 |
|---|
| 2026.07.22 | ₩98,999 | ₩99,615 | ₩98,997 | ₩99,093 | +0.09% | 24.1만 |
|---|
| 2026.07.21 | ₩98,757 | ₩99,119 | ₩98,208 | ₩98,972 | +0.22% | 34.3만 |
|---|
| 2026.07.20 | ₩99,133 | ₩99,213 | ₩98,114 | ₩98,167 | -0.97% | 14.9만 |
|---|
| 2026.07.17 | ₩98,596 | ₩99,562 | ₩98,462 | ₩98,824 | +0.23% | 11.8만 |
|---|
| 2026.07.16 | ₩98,556 | ₩99,656 | ₩98,556 | ₩99,428 | +0.88% | 17.5만 |
|---|
| 2026.07.15 | ₩99,388 | ₩99,522 | ₩98,391 | ₩98,918 | -0.47% | 17.6만 |
|---|
| 2026.07.14 | ₩99,522 | ₩99,803 | ₩98,932 | ₩99,160 | -0.36% | 16.8만 |
|---|
| 2026.07.13 | ₩99,388 | ₩99,683 | ₩98,777 | ₩98,999 | -0.39% | 17.4만 |
|---|
| 2026.07.10 | ₩99,522 | ₩99,817 | ₩98,838 | ₩99,468 | -0.05% | 13.8만 |
|---|
| 2026.07.09 | ₩98,851 | ₩99,870 | ₩98,824 | ₩99,294 | +0.45% | 23.4만 |
|---|
| 2026.07.08 | ₩98,717 | ₩98,730 | ₩97,497 | ₩98,234 | -0.49% | 29.4만 |
|---|
| 2026.07.07 | ₩100,018 | ₩100,071 | ₩99,024 | ₩99,280 | -0.74% | 13.4만 |
|---|
| 2026.07.06 | ₩99,870 | ₩100,299 | ₩99,864 | ₩100,045 | +0.17% | 26.8만 |
|---|
| 2026.07.02 | ₩100,420 | ₩100,896 | ₩98,730 | ₩99,750 | -0.67% | 27.3만 |
|---|
| 2026.07.01 | ₩100,246 | ₩100,970 | ₩99,897 | ₩100,058 | -0.19% | 164.9만 |
|---|
| 2026.06.30 | ₩100,246 | ₩100,795 | ₩99,877 | ₩100,514 | +0.27% | 19.5만 |
|---|
| 2026.06.29 | ₩99,776 | ₩100,205 | ₩99,052 | ₩100,205 | +0.43% | 44.5만 |
|---|
| 2026.06.26 | ₩99,361 | ₩100,018 | ₩99,066 | ₩99,468 | +0.11% | 14.3만 |
|---|
| 2026.06.25 | ₩100,366 | ₩101,208 | ₩99,964 | ₩100,420 | +0.05% | 20.5만 |
|---|
| 2026.06.24 | ₩99,066 | ₩100,106 | ₩98,798 | ₩99,414 | +0.35% | 19.8만 |
|---|
| 2026.06.23 | ₩98,194 | ₩99,320 | ₩97,926 | ₩98,757 | +0.57% | 18만 |
|---|
| 2026.06.22 | ₩99,066 | ₩99,723 | ₩99,066 | ₩99,535 | +0.47% | 15.7만 |
|---|
| 2026.06.18 | ₩99,133 | ₩99,244 | ₩98,556 | ₩98,945 | -0.19% | 14.4만 |
|---|
| 2026.06.17 | ₩99,763 | ₩100,259 | ₩97,980 | ₩98,208 | -1.56% | 15.6만 |
|---|
| 2026.06.16 | ₩100,232 | ₩100,681 | ₩99,495 | ₩99,750 | -0.48% | 15.6만 |
|---|
| 2026.06.15 | ₩100,755 | ₩100,889 | ₩99,897 | ₩100,031 | -0.72% | 18.8만 |
|---|
| 2026.06.12 | ₩99,294 | ₩99,884 | ₩98,798 | ₩99,602 | +0.31% | 14.8만 |
|---|
| 2026.06.11 | ₩97,269 | ₩98,932 | ₩97,068 | ₩98,784 | +1.56% | 18.4만 |
|---|
| 2026.06.10 | ₩97,832 | ₩98,811 | ₩96,625 | ₩96,733 | -1.12% | 16.4만 |
|---|
| 2026.06.09 | ₩98,248 | ₩99,200 | ₩96,290 | ₩98,154 | -0.10% | 22.3만 |
|---|
| 2026.06.08 | ₩98,033 | ₩98,301 | ₩97,416 | ₩97,416 | -0.63% | 19.2만 |
|---|
| 2026.06.05 | ₩98,730 | ₩98,824 | ₩97,182 | ₩97,497 | -1.25% | 13.9만 |
|---|
| 2026.06.04 | ₩98,905 | ₩99,475 | ₩98,824 | ₩99,388 | +0.49% | 15.5만 |
|---|
| 2026.06.03 | ₩98,865 | ₩99,200 | ₩98,342 | ₩98,865 | 0.00% | 20만 |
|---|
| 2026.06.02 | ₩98,315 | ₩99,160 | ₩98,315 | ₩99,106 | +0.80% | 15.4만 |
|---|
| 2026.06.01 | ₩97,738 | ₩98,409 | ₩97,497 | ₩98,114 | +0.38% | 14.2만 |
|---|
| 2026.05.29 | ₩98,409 | ₩98,529 | ₩98,087 | ₩98,342 | -0.07% | 16.6만 |
|---|
| 2026.05.28 | ₩97,886 | ₩98,583 | ₩97,430 | ₩98,315 | +0.44% | 16.9만 |
|---|
| 2026.05.27 | ₩98,516 | ₩98,604 | ₩97,953 | ₩98,006 | -0.52% | 20.7만 |
|---|
| 2026.05.26 | ₩97,966 | ₩98,435 | ₩97,604 | ₩98,254 | +0.29% | 20.2만 |
|---|
| 2026.05.22 | ₩96,960 | ₩97,524 | ₩96,753 | ₩97,349 | +0.40% | 31.8만 |
|---|
| 2026.05.21 | ₩95,646 | ₩96,632 | ₩95,083 | ₩96,505 | +0.90% | 31.6만 |
|---|
| 2026.05.20 | ₩94,842 | ₩96,089 | ₩94,064 | ₩96,049 | +1.27% | 27만 |
|---|
| 2026.05.19 | ₩94,668 | ₩95,016 | ₩94,078 | ₩94,453 | -0.23% | 25.6만 |
|---|
| 2026.05.18 | ₩95,405 | ₩95,767 | ₩94,842 | ₩95,244 | -0.17% | 15.4만 |
|---|
| 2026.05.15 | ₩95,995 | ₩96,008 | ₩95,157 | ₩95,204 | -0.82% | 28.2만 |
|---|
| 2026.05.14 | ₩96,652 | ₩97,121 | ₩96,303 | ₩96,746 | +0.10% | 22.6만 |
|---|
| 2026.05.13 | ₩96,746 | ₩96,746 | ₩95,807 | ₩96,344 | -0.42% | 17.6만 |
|---|
| 2026.05.12 | ₩96,813 | ₩96,813 | ₩95,479 | ₩96,505 | -0.32% | 20.4만 |
|---|
| 2026.05.11 | ₩97,028 | ₩97,242 | ₩96,706 | ₩96,907 | -0.12% | 15만 |
|---|
| 2026.05.08 | ₩97,255 | ₩97,255 | ₩96,592 | ₩96,813 | -0.45% | 23.4만 |
|---|
| 2026.05.07 | ₩98,154 | ₩98,154 | ₩96,344 | ₩96,585 | -1.60% | 32.6만 |
|---|
| 2026.05.06 | ₩97,671 | ₩98,221 | ₩97,353 | ₩97,993 | +0.33% | 28.4만 |
|---|
| 2026.05.05 | ₩96,330 | ₩97,041 | ₩95,982 | ₩96,840 | +0.53% | 48.6만 |
|---|
| 2026.05.04 | ₩96,049 | ₩96,679 | ₩95,459 | ₩95,794 | -0.27% | 18.8만 |
|---|
| 2026.05.01 | ₩96,800 | ₩96,826 | ₩96,196 | ₩96,290 | -0.53% | 16.7만 |
|---|
| 2026.04.30 | ₩95,043 | ₩96,458 | ₩95,043 | ₩96,411 | +1.44% | 27.4만 |
|---|
| 2026.04.29 | ₩95,137 | ₩95,229 | ₩94,292 | ₩94,654 | -0.51% | 25.3만 |
|---|
| 2026.04.28 | ₩96,008 | ₩96,203 | ₩94,842 | ₩95,097 | -0.95% | 19.4만 |
|---|
| 2026.04.27 | ₩96,189 | ₩96,558 | ₩95,646 | ₩96,075 | -0.12% | 18.4만 |
|---|
| 2026.04.24 | ₩96,411 | ₩96,518 | ₩95,807 | ₩96,089 | -0.33% | 13.2만 |
|---|
| 2026.04.23 | ₩96,330 | ₩96,665 | ₩95,204 | ₩96,263 | -0.07% | 34.2만 |
|---|
| 2026.04.22 | ₩97,255 | ₩97,255 | ₩95,968 | ₩96,277 | -1.01% | 15.5만 |
|---|
| 2026.04.21 | ₩97,242 | ₩97,770 | ₩96,223 | ₩96,384 | -0.88% | 32.4만 |
|---|
| 2026.04.20 | ₩96,236 | ₩97,054 | ₩96,236 | ₩96,947 | +0.74% | 16.6만 |
|---|
| 2026.04.17 | ₩95,660 | ₩96,987 | ₩95,653 | ₩96,518 | +0.90% | 27.5만 |
|---|
| 2026.04.16 | ₩94,775 | ₩95,204 | ₩94,507 | ₩94,922 | +0.16% | 34만 |
|---|
| 2026.04.15 | ₩94,775 | ₩95,097 | ₩94,279 | ₩94,507 | -0.28% | 17.7만 |
|---|
| 2026.04.14 | ₩94,654 | ₩95,030 | ₩94,279 | ₩94,855 | +0.21% | 31.5만 |
|---|
| 2026.04.13 | ₩92,831 | ₩94,386 | ₩92,831 | ₩94,386 | +1.68% | 27만 |
|---|
| 2026.04.10 | ₩93,890 | ₩93,890 | ₩93,140 | ₩93,246 | -0.69% | 12.5만 |
|---|
| 2026.04.09 | ₩93,367 | ₩94,024 | ₩93,207 | ₩93,702 | +0.36% | 18만 |
|---|
| 2026.04.08 | ₩93,340 | ₩93,929 | ₩93,032 | ₩93,675 | +0.36% | 18.8만 |
|---|
| 2026.04.07 | ₩90,940 | ₩91,463 | ₩90,538 | ₩91,101 | +0.18% | 24.3만 |
|---|
| 2026.04.06 | ₩90,752 | ₩91,228 | ₩90,390 | ₩91,195 | +0.49% | 31.7만 |
|---|
| 2026.04.02 | ₩89,264 | ₩91,490 | ₩89,116 | ₩90,819 | +1.74% | 34.6만 |
|---|
| 2026.04.01 | ₩90,430 | ₩91,148 | ₩90,403 | ₩90,538 | +0.12% | 30.7만 |
|---|
| 2026.03.31 | ₩88,660 | ₩90,390 | ₩88,271 | ₩90,001 | +1.51% | 21.5만 |
|---|
| 2026.03.30 | ₩89,116 | ₩89,116 | ₩87,319 | ₩87,601 | -1.70% | 45.1만 |
|---|
| 2026.03.27 | ₩89,183 | ₩89,344 | ₩88,030 | ₩88,231 | -1.07% | 23.6만 |
|---|
| 2026.03.26 | ₩90,001 | ₩90,940 | ₩89,411 | ₩89,478 | -0.58% | 24.5만 |
|---|
| 2026.03.25 | ₩91,034 | ₩91,329 | ₩90,001 | ₩90,752 | -0.31% | 40.6만 |
|---|
| 2026.03.24 | ₩88,955 | ₩90,578 | ₩88,781 | ₩90,135 | +1.33% | 30.5만 |
|---|
| 2026.03.23 | ₩89,639 | ₩90,806 | ₩89,237 | ₩89,505 | -0.15% | 21.6만 |
|---|
| 2026.03.20 | ₩89,572 | ₩89,599 | ₩87,592 | ₩88,137 | -1.60% | 14.5만 |
|---|
| 2026.03.19 | ₩88,955 | ₩90,296 | ₩88,955 | ₩89,840 | +0.99% | 28.8만 |
|---|
| 2026.03.18 | ₩90,430 | ₩90,873 | ₩89,706 | ₩89,746 | -0.76% | 26.8만 |
|---|
| 2026.03.17 | ₩90,806 | ₩91,396 | ₩90,650 | ₩90,739 | -0.07% | 26.2만 |
|---|
| 2026.03.16 | ₩90,336 | ₩90,897 | ₩90,035 | ₩90,082 | -0.28% | 27.3만 |
|---|
| 2026.03.13 | ₩90,108 | ₩90,564 | ₩89,254 | ₩89,371 | -0.82% | 18.9만 |
|---|
| 2026.03.12 | ₩90,229 | ₩90,685 | ₩89,425 | ₩89,438 | -0.88% | 46.5만 |
|---|
| 2026.03.11 | ₩91,235 | ₩91,624 | ₩90,646 | ₩91,168 | -0.07% | 14.3만 |
|---|
| 2026.03.10 | ₩91,932 | ₩92,784 | ₩91,288 | ₩91,409 | -0.57% | 15만 |
|---|
| 2026.03.09 | ₩90,323 | ₩92,120 | ₩89,210 | ₩91,905 | +1.75% | 25.3만 |
|---|
| 2026.03.06 | ₩91,449 | ₩91,604 | ₩90,618 | ₩91,141 | -0.34% | 22.4만 |
|---|
| 2026.03.05 | ₩93,488 | ₩94,078 | ₩92,214 | ₩92,924 | -0.60% | 18.7만 |
|---|
| 2026.03.04 | ₩94,426 | ₩94,614 | ₩93,628 | ₩94,265 | -0.17% | 16.4만 |
|---|
| 2026.03.03 | ₩93,380 | ₩94,440 | ₩92,026 | ₩93,957 | +0.62% | 48.9만 |
|---|
| 2026.03.02 | ₩94,373 | ₩95,802 | ₩94,158 | ₩95,499 | +1.19% | 30만 |
|---|
| 2026.02.27 | ₩94,989 | ₩95,325 | ₩94,507 | ₩95,244 | +0.27% | 13.8만 |
|---|
| 2026.02.26 | ₩95,606 | ₩96,035 | ₩94,748 | ₩95,888 | +0.29% | 18.8만 |
|---|
| 2026.02.25 | ₩95,633 | ₩95,633 | ₩94,668 | ₩95,378 | -0.27% | 22만 |
|---|
| 2026.02.24 | ₩94,359 | ₩95,284 | ₩94,312 | ₩95,204 | +0.90% | 18.1만 |
|---|
| 2026.02.23 | ₩95,365 | ₩95,439 | ₩93,783 | ₩94,305 | -1.11% | 16.8만 |
|---|
| 2026.02.20 | ₩94,882 | ₩96,118 | ₩94,869 | ₩95,727 | +0.89% | 27.6만 |
|---|
| 2026.02.19 | ₩94,842 | ₩95,180 | ₩94,493 | ₩95,123 | +0.30% | 34.5만 |
|---|
| 2026.02.18 | ₩94,654 | ₩95,667 | ₩94,547 | ₩95,150 | +0.52% | 24.3만 |
|---|
| 2026.02.17 | ₩94,493 | ₩94,945 | ₩93,581 | ₩94,533 | +0.04% | 19만 |
|---|
| 2026.02.13 | ₩93,622 | ₩95,136 | ₩93,193 | ₩94,574 | +1.02% | 15.8만 |
|---|
| 2026.02.12 | ₩95,512 | ₩96,176 | ₩93,260 | ₩93,541 | -2.06% | 22.1만 |
|---|
| 2026.02.11 | ₩95,633 | ₩95,848 | ₩94,440 | ₩95,097 | -0.56% | 20.2만 |
|---|
| 2026.02.10 | ₩95,030 | ₩95,445 | ₩94,895 | ₩95,070 | +0.04% | 18.7만 |
|---|
| 2026.02.09 | ₩94,493 | ₩95,287 | ₩94,426 | ₩95,070 | +0.61% | 17.5만 |
|---|
| 2026.02.06 | ₩93,407 | ₩94,916 | ₩93,407 | ₩94,735 | +1.42% | 19.2만 |
|---|
| 2026.02.05 | ₩92,696 | ₩93,150 | ₩92,100 | ₩92,361 | -0.36% | 24.1만 |
|---|
| 2026.02.04 | ₩92,991 | ₩93,555 | ₩92,100 | ₩93,099 | +0.12% | 27.3만 |
|---|
| 2026.02.03 | ₩92,616 | ₩93,421 | ₩91,718 | ₩92,656 | +0.04% | 23.1만 |
|---|
| 2026.02.02 | ₩91,235 | ₩92,696 | ₩91,235 | ₩92,562 | +1.46% | 18.2만 |
|---|
| 2026.01.30 | ₩92,187 | ₩92,482 | ₩90,944 | ₩91,691 | -0.54% | 16.1만 |
|---|
| 2026.01.29 | ₩92,790 | ₩93,009 | ₩91,490 | ₩92,415 | -0.40% | 22.4만 |
|---|
| 2026.01.28 | ₩92,603 | ₩92,951 | ₩92,281 | ₩92,468 | -0.14% | 25.4만 |
|---|
| 2026.01.27 | ₩92,455 | ₩92,576 | ₩92,148 | ₩92,415 | -0.04% | 21.9만 |
|---|
| 2026.01.26 | ₩92,415 | ₩92,804 | ₩92,187 | ₩92,334 | -0.09% | 15.7만 |
|---|
| 2026.01.23 | ₩92,898 | ₩92,898 | ₩91,896 | ₩92,254 | -0.69% | 56.4만 |
|---|
| 2026.01.22 | ₩93,447 | ₩93,699 | ₩92,844 | ₩93,032 | -0.44% | 27.6만 |
|---|
| 2026.01.21 | ₩91,878 | ₩93,260 | ₩91,865 | ₩92,871 | +1.08% | 28.2만 |
|---|
| 2026.01.20 | ₩91,342 | ₩92,159 | ₩91,014 | ₩91,114 | -0.25% | 17.1만 |
|---|
| 2026.01.16 | ₩92,790 | ₩92,884 | ₩92,380 | ₩92,468 | -0.35% | 31.5만 |
|---|
| 2026.01.15 | ₩92,468 | ₩93,092 | ₩92,422 | ₩92,723 | +0.28% | 36.3만 |
|---|
| 2026.01.14 | ₩91,570 | ₩92,066 | ₩91,436 | ₩91,932 | +0.40% | 17.2만 |
|---|
| 2026.01.13 | ₩91,731 | ₩91,932 | ₩91,396 | ₩91,637 | -0.10% | 56만 |
|---|
| 2026.01.12 | ₩90,967 | ₩91,583 | ₩90,779 | ₩91,570 | +0.66% | 23.2만 |
|---|
| 2026.01.09 | ₩90,993 | ₩91,530 | ₩90,719 | ₩91,382 | +0.43% | 20만 |
|---|
| 2026.01.08 | ₩90,135 | ₩90,833 | ₩90,135 | ₩90,685 | +0.61% | 15.5만 |
|---|
| 2026.01.07 | ₩91,141 | ₩91,181 | ₩90,162 | ₩90,189 | -1.04% | 18만 |
|---|
| 2026.01.06 | ₩89,706 | ₩91,288 | ₩89,693 | ₩91,181 | +1.64% | 62.9만 |
|---|
| 2026.01.05 | ₩89,130 | ₩90,122 | ₩89,103 | ₩89,907 | +0.87% | 23.8만 |
|---|
| 2026.01.02 | ₩88,151 | ₩89,116 | ₩87,889 | ₩88,996 | +0.96% | 19.9만 |
|---|
| 2025.12.31 | ₩88,808 | ₩88,808 | ₩87,802 | ₩87,802 | -1.13% | 17.8만 |
|---|
| 2025.12.30 | ₩89,089 | ₩89,089 | ₩88,701 | ₩88,794 | -0.33% | 29.2만 |
|---|
| 2025.12.29 | ₩89,237 | ₩89,438 | ₩88,855 | ₩88,942 | -0.33% | 19.4만 |
|---|
| 2025.12.26 | ₩89,881 | ₩89,948 | ₩89,549 | ₩89,907 | +0.03% | 8.2만 |
|---|
| 2025.12.24 | ₩89,706 | ₩90,028 | ₩89,571 | ₩89,894 | +0.21% | 9.4만 |
|---|
| 2025.12.23 | ₩89,679 | ₩89,863 | ₩89,384 | ₩89,679 | 0.00% | 18.6만 |
|---|
| 2025.12.22 | ₩89,599 | ₩89,988 | ₩89,480 | ₩89,894 | +0.33% | 22.1만 |
|---|
| 2025.12.19 | ₩88,499 | ₩89,331 | ₩88,499 | ₩89,130 | +0.71% | 19.7만 |
|---|
| 2025.12.18 | ₩88,875 | ₩89,237 | ₩88,271 | ₩88,513 | -0.41% | 28.9만 |
|---|
| 2025.12.17 | ₩88,593 | ₩89,254 | ₩88,070 | ₩88,124 | -0.53% | 22.2만 |
|---|
| 2025.12.16 | ₩88,996 | ₩89,277 | ₩88,129 | ₩88,540 | -0.51% | 20.8만 |
|---|
| 2025.12.15 | ₩89,800 | ₩89,800 | ₩88,821 | ₩89,036 | -0.85% | 15.8만 |
|---|
| 2025.12.12 | ₩90,511 | ₩90,511 | ₩89,022 | ₩89,264 | -1.38% | 17.7만 |
|---|
| 2025.12.11 | ₩89,371 | ₩90,430 | ₩89,371 | ₩90,377 | +1.13% | 21.9만 |
|---|
| 2025.12.10 | ₩88,043 | ₩89,666 | ₩88,043 | ₩89,358 | +1.49% | 22.9만 |
|---|
| 2025.12.09 | ₩87,936 | ₩88,580 | ₩87,916 | ₩87,950 | +0.02% | 18.8만 |
|---|
| 2025.12.08 | ₩88,687 | ₩88,687 | ₩87,976 | ₩88,070 | -0.70% | 20.7만 |
|---|
| 2025.12.05 | ₩88,298 | ₩88,821 | ₩88,204 | ₩88,540 | +0.27% | 14.7만 |
|---|
| 2025.12.04 | ₩87,816 | ₩88,526 | ₩87,695 | ₩88,312 | +0.56% | 15.1만 |
|---|
| 2025.12.03 | ₩87,279 | ₩87,932 | ₩87,279 | ₩87,869 | +0.68% | 15.7만 |
|---|
| 2025.12.02 | ₩87,909 | ₩87,909 | ₩87,239 | ₩87,319 | -0.67% | 34.4만 |
|---|
| 2025.12.01 | ₩87,212 | ₩88,218 | ₩87,212 | ₩87,547 | +0.38% | 33만 |
|---|
| 2025.11.28 | ₩87,842 | ₩88,258 | ₩87,641 | ₩88,057 | +0.24% | 5.3만 |
|---|
| 2025.11.26 | ₩87,159 | ₩88,113 | ₩87,024 | ₩87,655 | +0.57% | 22.9만 |
|---|
| 2025.11.25 | ₩85,804 | ₩87,212 | ₩85,722 | ₩87,091 | +1.50% | 24.3만 |
|---|
| 2025.11.24 | ₩85,147 | ₩85,846 | ₩84,852 | ₩85,616 | +0.55% | 22.6만 |
|---|
| 2025.11.21 | ₩83,525 | ₩85,321 | ₩83,297 | ₩84,892 | +1.64% | 18.2만 |
|---|
| 2025.11.20 | ₩85,442 | ₩85,712 | ₩83,069 | ₩83,149 | -2.68% | 17.1만 |
|---|
| 2025.11.19 | ₩84,490 | ₩84,868 | ₩83,981 | ₩84,369 | -0.14% | 22.6만 |
|---|
| 2025.11.18 | ₩83,806 | ₩84,832 | ₩83,687 | ₩84,423 | +0.74% | 24.2만 |
|---|
| 2025.11.17 | ₩85,509 | ₩85,710 | ₩83,960 | ₩84,289 | -1.43% | 46.1만 |
|---|
| 2025.11.14 | ₩84,959 | ₩86,220 | ₩84,959 | ₩85,603 | +0.76% | 26.9만 |
|---|
| 2025.11.13 | ₩86,957 | ₩87,346 | ₩85,724 | ₩85,818 | -1.31% | 17.1만 |
|---|
| 2025.11.12 | ₩87,373 | ₩87,923 | ₩87,360 | ₩87,480 | +0.12% | 18.8만 |
|---|
| 2025.11.11 | ₩87,038 | ₩87,508 | ₩86,964 | ₩87,239 | +0.23% | 22.8만 |
|---|
| 2025.11.10 | ₩87,078 | ₩87,340 | ₩86,307 | ₩87,051 | -0.03% | 18만 |
|---|
| 2025.11.07 | ₩85,067 | ₩86,408 | ₩84,946 | ₩86,408 | +1.58% | 20.7만 |
|---|
| 2025.11.06 | ₩86,193 | ₩86,622 | ₩85,328 | ₩85,456 | -0.86% | 52.2만 |
|---|
| 2025.11.05 | ₩85,509 | ₩86,657 | ₩85,509 | ₩86,233 | +0.85% | 29만 |
|---|
| 2025.11.04 | ₩85,442 | ₩85,977 | ₩85,241 | ₩85,643 | +0.24% | 22.6만 |
|---|
| 2025.11.03 | ₩86,314 | ₩86,341 | ₩85,241 | ₩86,341 | +0.03% | 39.9만 |
|---|
| 2025.10.31 | ₩86,005 | ₩86,602 | ₩85,799 | ₩86,408 | +0.47% | 27만 |
|---|
| 2025.10.30 | ₩86,032 | ₩86,971 | ₩85,885 | ₩85,925 | -0.12% | 15만 |
|---|
| 2025.10.29 | ₩86,743 | ₩87,306 | ₩86,079 | ₩86,461 | -0.32% | 21.3만 |
|---|
| 2025.10.28 | ₩87,789 | ₩87,789 | ₩86,987 | ₩87,065 | -0.82% | 15.5만 |
|---|
| 2025.10.27 | ₩88,191 | ₩88,231 | ₩87,641 | ₩87,883 | -0.35% | 16.8만 |
|---|
| 2025.10.24 | ₩88,057 | ₩88,111 | ₩87,588 | ₩87,588 | -0.53% | 13.2만 |
|---|
| 2025.10.23 | ₩86,528 | ₩87,373 | ₩86,451 | ₩87,212 | +0.79% | 16.4만 |
|---|
| 2025.10.22 | ₩87,159 | ₩87,239 | ₩86,046 | ₩86,287 | -1.00% | 19.7만 |
|---|
| 2025.10.21 | ₩86,649 | ₩87,427 | ₩86,575 | ₩87,159 | +0.59% | 17.8만 |
|---|
| 2025.10.20 | ₩86,488 | ₩86,890 | ₩86,327 | ₩86,729 | +0.28% | 10.3만 |
|---|
| 2025.10.17 | ₩85,295 | ₩85,970 | ₩85,285 | ₩85,804 | +0.60% | 13.9만 |
|---|
| 2025.10.16 | ₩86,796 | ₩86,796 | ₩85,228 | ₩85,563 | -1.42% | 14.2만 |
|---|
| 2025.10.15 | ₩86,917 | ₩87,378 | ₩85,911 | ₩86,542 | -0.43% | 17.9만 |
|---|
| 2025.10.14 | ₩84,731 | ₩86,703 | ₩84,694 | ₩86,341 | +1.90% | 15.6만 |
|---|
| 2025.10.13 | ₩85,241 | ₩85,765 | ₩85,053 | ₩85,456 | +0.25% | 10.5만 |
|---|
| 2025.10.10 | ₩86,622 | ₩86,796 | ₩84,155 | ₩84,155 | -2.85% | 18.2만 |
|---|