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 | ₩97,432 | ₩97,726 | ₩96,928 | ₩97,593 | +0.16% | 17.7만 |
| 2026.10.08 | ₩96,311 | ₩97,019 | ₩96,023 | ₩96,992 | +0.71% | 26.2만 |
| 2026.10.07 | ₩97,112 | ₩97,266 | ₩96,311 | ₩96,672 | -0.45% | 19.9만 |
| 2026.10.06 | ₩97,993 | ₩98,312 | ₩97,766 | ₩97,926 | -0.07% | 46.8만 |
| 2026.10.05 | ₩97,019 | ₩97,900 | ₩96,471 | ₩97,593 | +0.59% | 27.8만 |
| 2026.10.02 | ₩96,898 | ₩97,379 | ₩96,765 | ₩96,952 | +0.06% | 29.7만 |
| 2026.10.01 | ₩95,470 | ₩96,271 | ₩95,002 | ₩96,164 | +0.73% | 23.8만 |
| 2026.09.30 | ₩96,258 | ₩96,258 | ₩95,424 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,430 |
| -0.86% |
| 34.4만 |
| 2026.09.29 | ₩96,178 | ₩96,418 | ₩95,484 | ₩96,071 | -0.11% | 21.9만 |
|---|
| 2026.09.28 | ₩96,204 | ₩96,551 | ₩95,731 | ₩96,191 | -0.01% | 19.5만 |
|---|
| 2026.09.25 | ₩96,672 | ₩97,059 | ₩96,311 | ₩96,832 | +0.17% | 18.2만 |
|---|
| 2026.09.24 | ₩96,525 | ₩96,832 | ₩96,058 | ₩96,458 | -0.07% | 21.2만 |
|---|
| 2026.09.23 | ₩97,326 | ₩97,512 | ₩96,778 | ₩96,832 | -0.51% | 33.5만 |
|---|
| 2026.09.22 | ₩97,846 | ₩97,846 | ₩97,225 | ₩97,552 | -0.30% | 18.5만 |
|---|
| 2026.09.21 | ₩97,539 | ₩97,658 | ₩97,005 | ₩97,406 | -0.14% | 14.4만 |
|---|
| 2026.09.18 | ₩97,246 | ₩97,272 | ₩96,565 | ₩96,858 | -0.40% | 15.7만 |
|---|
| 2026.09.17 | ₩97,873 | ₩97,873 | ₩97,279 | ₩97,339 | -0.55% | 30.8만 |
|---|
| 2026.09.16 | ₩97,579 | ₩97,873 | ₩95,924 | ₩96,765 | -0.83% | 18.9만 |
|---|
| 2026.09.15 | ₩97,793 | ₩97,886 | ₩97,232 | ₩97,366 | -0.44% | 21.6만 |
|---|
| 2026.09.14 | ₩97,886 | ₩98,164 | ₩97,593 | ₩97,779 | -0.11% | 20만 |
|---|
| 2026.09.11 | ₩98,447 | ₩98,676 | ₩98,200 | ₩98,554 | +0.11% | 24.1만 |
|---|
| 2026.09.10 | ₩97,980 | ₩98,140 | ₩97,392 | ₩97,539 | -0.45% | 16.3만 |
|---|
| 2026.09.09 | ₩99,034 | ₩99,114 | ₩98,333 | ₩98,367 | -0.67% | 27.4만 |
|---|
| 2026.09.08 | ₩99,835 | ₩99,835 | ₩99,261 | ₩99,301 | -0.53% | 13.3만 |
|---|
| 2026.09.04 | ₩99,514 | ₩100,302 | ₩99,426 | ₩100,022 | +0.51% | 30.5만 |
|---|
| 2026.09.03 | ₩99,675 | ₩100,048 | ₩99,101 | ₩99,995 | +0.32% | 14.6만 |
|---|
| 2026.09.02 | ₩98,754 | ₩99,438 | ₩98,754 | ₩99,248 | +0.50% | 12.9만 |
|---|
| 2026.09.01 | ₩99,208 | ₩99,408 | ₩98,473 | ₩98,700 | -0.51% | 15만 |
|---|
| 2026.08.31 | ₩100,062 | ₩100,062 | ₩99,474 | ₩99,635 | -0.43% | 14.9만 |
|---|
| 2026.08.28 | ₩101,450 | ₩101,609 | ₩100,162 | ₩100,262 | -1.17% | 13.9만 |
|---|
| 2026.08.27 | ₩101,356 | ₩101,436 | ₩100,996 | ₩101,276 | -0.08% | 16.2만 |
|---|
| 2026.08.26 | ₩100,849 | ₩101,703 | ₩100,849 | ₩101,450 | +0.60% | 13.5만 |
|---|
| 2026.08.25 | ₩101,436 | ₩101,436 | ₩100,702 | ₩101,009 | -0.42% | 18.6만 |
|---|
| 2026.08.24 | ₩101,223 | ₩101,343 | ₩100,716 | ₩101,023 | -0.20% | 14.7만 |
|---|
| 2026.08.21 | ₩101,423 | ₩101,557 | ₩101,124 | ₩101,370 | -0.05% | 14.6만 |
|---|
| 2026.08.20 | ₩100,956 | ₩101,677 | ₩100,822 | ₩100,863 | -0.09% | 27.3만 |
|---|
| 2026.08.19 | ₩102,344 | ₩102,491 | ₩101,503 | ₩101,677 | -0.65% | 21.5만 |
|---|
| 2026.08.18 | ₩102,571 | ₩102,624 | ₩101,463 | ₩101,463 | -1.08% | 26.3만 |
|---|
| 2026.08.17 | ₩103,051 | ₩103,252 | ₩102,878 | ₩102,971 | -0.08% | 21.6만 |
|---|
| 2026.08.14 | ₩103,038 | ₩103,372 | ₩102,638 | ₩103,238 | +0.19% | 15.4만 |
|---|
| 2026.08.13 | ₩102,945 | ₩103,226 | ₩102,611 | ₩102,971 | +0.03% | 17.8만 |
|---|
| 2026.08.12 | ₩102,651 | ₩102,811 | ₩102,037 | ₩102,638 | -0.01% | 16.6만 |
|---|
| 2026.08.11 | ₩101,970 | ₩102,527 | ₩101,844 | ₩102,117 | +0.14% | 19.5만 |
|---|
| 2026.08.10 | ₩101,930 | ₩102,104 | ₩101,703 | ₩101,797 | -0.13% | 15.4만 |
|---|
| 2026.08.07 | ₩101,677 | ₩102,211 | ₩101,343 | ₩102,077 | +0.39% | 15.1만 |
|---|
| 2026.08.06 | ₩101,476 | ₩101,864 | ₩100,939 | ₩101,049 | -0.42% | 13.8만 |
|---|
| 2026.08.05 | ₩101,944 | ₩102,504 | ₩101,330 | ₩101,330 | -0.60% | 26.8만 |
|---|
| 2026.08.04 | ₩100,596 | ₩102,010 | ₩100,295 | ₩101,797 | +1.19% | 16.2만 |
|---|
| 2026.08.03 | ₩98,794 | ₩100,075 | ₩98,794 | ₩100,035 | +1.26% | 16.9만 |
|---|
| 2026.07.31 | ₩99,368 | ₩99,608 | ₩98,193 | ₩98,847 | -0.52% | 19만 |
|---|
| 2026.07.30 | ₩98,887 | ₩98,967 | ₩97,666 | ₩98,860 | -0.03% | 19.5만 |
|---|
| 2026.07.29 | ₩99,248 | ₩99,608 | ₩98,073 | ₩98,193 | -1.06% | 45만 |
|---|
| 2026.07.28 | ₩99,101 | ₩99,648 | ₩98,834 | ₩99,555 | +0.46% | 13.4만 |
|---|
| 2026.07.27 | ₩99,074 | ₩99,648 | ₩98,473 | ₩99,074 | 0.00% | 14만 |
|---|
| 2026.07.24 | ₩98,554 | ₩99,314 | ₩98,367 | ₩98,647 | +0.09% | 21.7만 |
|---|
| 2026.07.23 | ₩98,180 | ₩98,860 | ₩97,953 | ₩98,260 | +0.08% | 18.2만 |
|---|
| 2026.07.22 | ₩98,540 | ₩99,154 | ₩98,539 | ₩98,634 | +0.09% | 24.1만 |
|---|
| 2026.07.21 | ₩98,300 | ₩98,660 | ₩97,753 | ₩98,513 | +0.22% | 34.3만 |
|---|
| 2026.07.20 | ₩98,674 | ₩98,754 | ₩97,659 | ₩97,713 | -0.97% | 14.9만 |
|---|
| 2026.07.17 | ₩98,140 | ₩99,101 | ₩98,006 | ₩98,367 | +0.23% | 11.8만 |
|---|
| 2026.07.16 | ₩98,100 | ₩99,194 | ₩98,100 | ₩98,967 | +0.88% | 17.5만 |
|---|
| 2026.07.15 | ₩98,927 | ₩99,061 | ₩97,936 | ₩98,460 | -0.47% | 17.6만 |
|---|
| 2026.07.14 | ₩99,061 | ₩99,341 | ₩98,473 | ₩98,700 | -0.36% | 16.8만 |
|---|
| 2026.07.13 | ₩98,927 | ₩99,221 | ₩98,320 | ₩98,540 | -0.39% | 17.4만 |
|---|
| 2026.07.10 | ₩99,061 | ₩99,354 | ₩98,380 | ₩99,007 | -0.05% | 13.8만 |
|---|
| 2026.07.09 | ₩98,393 | ₩99,408 | ₩98,367 | ₩98,834 | +0.45% | 23.4만 |
|---|
| 2026.07.08 | ₩98,260 | ₩98,273 | ₩97,045 | ₩97,779 | -0.49% | 29.4만 |
|---|
| 2026.07.07 | ₩99,555 | ₩99,608 | ₩98,566 | ₩98,820 | -0.74% | 13.4만 |
|---|
| 2026.07.06 | ₩99,408 | ₩99,835 | ₩99,401 | ₩99,581 | +0.17% | 26.8만 |
|---|
| 2026.07.02 | ₩99,955 | ₩100,429 | ₩98,273 | ₩99,288 | -0.67% | 27.3만 |
|---|
| 2026.07.01 | ₩99,781 | ₩100,502 | ₩99,434 | ₩99,595 | -0.19% | 164.9만 |
|---|
| 2026.06.30 | ₩99,781 | ₩100,329 | ₩99,414 | ₩100,048 | +0.27% | 19.5만 |
|---|
| 2026.06.29 | ₩99,314 | ₩99,741 | ₩98,594 | ₩99,741 | +0.43% | 44.5만 |
|---|
| 2026.06.26 | ₩98,901 | ₩99,555 | ₩98,607 | ₩99,007 | +0.11% | 14.3만 |
|---|
| 2026.06.25 | ₩99,902 | ₩100,740 | ₩99,501 | ₩99,955 | +0.05% | 20.5만 |
|---|
| 2026.06.24 | ₩98,607 | ₩99,643 | ₩98,340 | ₩98,954 | +0.35% | 19.8만 |
|---|
| 2026.06.23 | ₩97,739 | ₩98,860 | ₩97,472 | ₩98,300 | +0.57% | 18만 |
|---|
| 2026.06.22 | ₩98,607 | ₩99,261 | ₩98,607 | ₩99,074 | +0.47% | 15.7만 |
|---|
| 2026.06.18 | ₩98,674 | ₩98,784 | ₩98,100 | ₩98,487 | -0.19% | 14.4만 |
|---|
| 2026.06.17 | ₩99,301 | ₩99,795 | ₩97,526 | ₩97,753 | -1.56% | 15.6만 |
|---|
| 2026.06.16 | ₩99,768 | ₩100,215 | ₩99,034 | ₩99,288 | -0.48% | 15.6만 |
|---|
| 2026.06.15 | ₩100,289 | ₩100,422 | ₩99,434 | ₩99,568 | -0.72% | 18.8만 |
|---|
| 2026.06.12 | ₩98,834 | ₩99,421 | ₩98,340 | ₩99,141 | +0.31% | 14.8만 |
|---|
| 2026.06.11 | ₩96,818 | ₩98,473 | ₩96,618 | ₩98,327 | +1.56% | 18.4만 |
|---|
| 2026.06.10 | ₩97,379 | ₩98,353 | ₩96,178 | ₩96,285 | -1.12% | 16.4만 |
|---|
| 2026.06.09 | ₩97,793 | ₩98,740 | ₩95,844 | ₩97,699 | -0.10% | 22.3만 |
|---|
| 2026.06.08 | ₩97,579 | ₩97,846 | ₩96,965 | ₩96,965 | -0.63% | 19.2만 |
|---|
| 2026.06.05 | ₩98,273 | ₩98,367 | ₩96,732 | ₩97,045 | -1.25% | 13.9만 |
|---|
| 2026.06.04 | ₩98,447 | ₩99,014 | ₩98,367 | ₩98,927 | +0.49% | 15.5만 |
|---|
| 2026.06.03 | ₩98,407 | ₩98,740 | ₩97,886 | ₩98,407 | 0.00% | 20만 |
|---|
| 2026.06.02 | ₩97,859 | ₩98,700 | ₩97,859 | ₩98,647 | +0.80% | 15.4만 |
|---|
| 2026.06.01 | ₩97,286 | ₩97,953 | ₩97,045 | ₩97,659 | +0.38% | 14.2만 |
|---|
| 2026.05.29 | ₩97,953 | ₩98,073 | ₩97,633 | ₩97,886 | -0.07% | 16.6만 |
|---|
| 2026.05.28 | ₩97,432 | ₩98,126 | ₩96,979 | ₩97,859 | +0.44% | 16.9만 |
|---|
| 2026.05.27 | ₩98,060 | ₩98,148 | ₩97,499 | ₩97,552 | -0.52% | 20.7만 |
|---|
| 2026.05.26 | ₩97,512 | ₩97,980 | ₩97,152 | ₩97,799 | +0.29% | 20.2만 |
|---|
| 2026.05.22 | ₩96,511 | ₩97,072 | ₩96,305 | ₩96,898 | +0.40% | 31.8만 |
|---|
| 2026.05.21 | ₩95,203 | ₩96,184 | ₩94,643 | ₩96,058 | +0.90% | 31.6만 |
|---|
| 2026.05.20 | ₩94,403 | ₩95,644 | ₩93,629 | ₩95,604 | +1.27% | 27만 |
|---|
| 2026.05.19 | ₩94,229 | ₩94,576 | ₩93,642 | ₩94,016 | -0.23% | 25.6만 |
|---|
| 2026.05.18 | ₩94,963 | ₩95,324 | ₩94,403 | ₩94,803 | -0.17% | 15.4만 |
|---|
| 2026.05.15 | ₩95,550 | ₩95,564 | ₩94,716 | ₩94,763 | -0.82% | 28.2만 |
|---|
| 2026.05.14 | ₩96,204 | ₩96,672 | ₩95,857 | ₩96,298 | +0.10% | 22.6만 |
|---|
| 2026.05.13 | ₩96,298 | ₩96,298 | ₩95,364 | ₩95,897 | -0.42% | 17.6만 |
|---|
| 2026.05.12 | ₩96,365 | ₩96,365 | ₩95,037 | ₩96,058 | -0.32% | 20.4만 |
|---|
| 2026.05.11 | ₩96,578 | ₩96,792 | ₩96,258 | ₩96,458 | -0.12% | 15만 |
|---|
| 2026.05.08 | ₩96,805 | ₩96,805 | ₩96,144 | ₩96,365 | -0.45% | 23.4만 |
|---|
| 2026.05.07 | ₩97,699 | ₩97,699 | ₩95,897 | ₩96,138 | -1.60% | 32.6만 |
|---|
| 2026.05.06 | ₩97,219 | ₩97,766 | ₩96,902 | ₩97,539 | +0.33% | 28.4만 |
|---|
| 2026.05.05 | ₩95,884 | ₩96,592 | ₩95,537 | ₩96,391 | +0.53% | 48.6만 |
|---|
| 2026.05.04 | ₩95,604 | ₩96,231 | ₩95,017 | ₩95,350 | -0.27% | 18.8만 |
|---|
| 2026.05.01 | ₩96,351 | ₩96,378 | ₩95,751 | ₩95,844 | -0.53% | 16.7만 |
|---|
| 2026.04.30 | ₩94,603 | ₩96,011 | ₩94,603 | ₩95,964 | +1.44% | 27.4만 |
|---|
| 2026.04.29 | ₩94,696 | ₩94,788 | ₩93,855 | ₩94,216 | -0.51% | 25.3만 |
|---|
| 2026.04.28 | ₩95,564 | ₩95,757 | ₩94,403 | ₩94,656 | -0.95% | 19.4만 |
|---|
| 2026.04.27 | ₩95,744 | ₩96,111 | ₩95,203 | ₩95,631 | -0.12% | 18.4만 |
|---|
| 2026.04.24 | ₩95,964 | ₩96,071 | ₩95,364 | ₩95,644 | -0.33% | 13.2만 |
|---|
| 2026.04.23 | ₩95,884 | ₩96,218 | ₩94,763 | ₩95,817 | -0.07% | 34.2만 |
|---|
| 2026.04.22 | ₩96,805 | ₩96,805 | ₩95,524 | ₩95,831 | -1.01% | 15.5만 |
|---|
| 2026.04.21 | ₩96,792 | ₩97,318 | ₩95,777 | ₩95,938 | -0.88% | 32.4만 |
|---|
| 2026.04.20 | ₩95,791 | ₩96,605 | ₩95,791 | ₩96,498 | +0.74% | 16.6만 |
|---|
| 2026.04.17 | ₩95,217 | ₩96,538 | ₩95,210 | ₩96,071 | +0.90% | 27.5만 |
|---|
| 2026.04.16 | ₩94,336 | ₩94,763 | ₩94,069 | ₩94,483 | +0.16% | 34만 |
|---|
| 2026.04.15 | ₩94,336 | ₩94,656 | ₩93,842 | ₩94,069 | -0.28% | 17.7만 |
|---|
| 2026.04.14 | ₩94,216 | ₩94,589 | ₩93,842 | ₩94,416 | +0.21% | 31.5만 |
|---|
| 2026.04.13 | ₩92,401 | ₩93,949 | ₩92,401 | ₩93,949 | +1.68% | 27만 |
|---|
| 2026.04.10 | ₩93,455 | ₩93,455 | ₩92,709 | ₩92,814 | -0.69% | 12.5만 |
|---|
| 2026.04.09 | ₩92,934 | ₩93,588 | ₩92,776 | ₩93,268 | +0.36% | 18만 |
|---|
| 2026.04.08 | ₩92,908 | ₩93,494 | ₩92,601 | ₩93,241 | +0.36% | 18.8만 |
|---|
| 2026.04.07 | ₩90,519 | ₩91,039 | ₩90,118 | ₩90,679 | +0.18% | 24.3만 |
|---|
| 2026.04.06 | ₩90,332 | ₩90,806 | ₩89,971 | ₩90,772 | +0.49% | 31.7만 |
|---|
| 2026.04.02 | ₩88,850 | ₩91,066 | ₩88,703 | ₩90,399 | +1.74% | 34.6만 |
|---|
| 2026.04.01 | ₩90,011 | ₩90,726 | ₩89,985 | ₩90,118 | +0.12% | 30.7만 |
|---|
| 2026.03.31 | ₩88,250 | ₩89,971 | ₩87,863 | ₩89,584 | +1.51% | 21.5만 |
|---|
| 2026.03.30 | ₩88,703 | ₩88,703 | ₩86,915 | ₩87,195 | -1.70% | 45.1만 |
|---|
| 2026.03.27 | ₩88,770 | ₩88,930 | ₩87,622 | ₩87,823 | -1.07% | 23.6만 |
|---|
| 2026.03.26 | ₩89,584 | ₩90,519 | ₩88,997 | ₩89,064 | -0.58% | 24.5만 |
|---|
| 2026.03.25 | ₩90,612 | ₩90,906 | ₩89,584 | ₩90,332 | -0.31% | 40.6만 |
|---|
| 2026.03.24 | ₩88,543 | ₩90,158 | ₩88,370 | ₩89,718 | +1.33% | 30.5만 |
|---|
| 2026.03.23 | ₩89,224 | ₩90,385 | ₩88,824 | ₩89,091 | -0.15% | 21.6만 |
|---|
| 2026.03.20 | ₩89,157 | ₩89,184 | ₩87,186 | ₩87,729 | -1.60% | 14.5만 |
|---|
| 2026.03.19 | ₩88,543 | ₩89,878 | ₩88,543 | ₩89,424 | +0.99% | 28.8만 |
|---|
| 2026.03.18 | ₩90,011 | ₩90,452 | ₩89,291 | ₩89,331 | -0.76% | 26.8만 |
|---|
| 2026.03.17 | ₩90,385 | ₩90,972 | ₩90,230 | ₩90,318 | -0.07% | 26.2만 |
|---|
| 2026.03.16 | ₩89,918 | ₩90,476 | ₩89,618 | ₩89,664 | -0.28% | 27.3만 |
|---|
| 2026.03.13 | ₩89,691 | ₩90,145 | ₩88,841 | ₩88,957 | -0.82% | 18.9만 |
|---|
| 2026.03.12 | ₩89,811 | ₩90,265 | ₩89,010 | ₩89,024 | -0.88% | 46.5만 |
|---|
| 2026.03.11 | ₩90,812 | ₩91,199 | ₩90,226 | ₩90,746 | -0.07% | 14.3만 |
|---|
| 2026.03.10 | ₩91,506 | ₩92,354 | ₩90,866 | ₩90,986 | -0.57% | 15만 |
|---|
| 2026.03.09 | ₩89,905 | ₩91,693 | ₩88,797 | ₩91,480 | +1.75% | 25.3만 |
|---|
| 2026.03.06 | ₩91,026 | ₩91,179 | ₩90,198 | ₩90,719 | -0.34% | 22.4만 |
|---|
| 2026.03.05 | ₩93,055 | ₩93,642 | ₩91,787 | ₩92,494 | -0.60% | 18.7만 |
|---|
| 2026.03.04 | ₩93,989 | ₩94,176 | ₩93,195 | ₩93,829 | -0.17% | 16.4만 |
|---|
| 2026.03.03 | ₩92,948 | ₩94,002 | ₩91,600 | ₩93,522 | +0.62% | 48.9만 |
|---|
| 2026.03.02 | ₩93,935 | ₩95,358 | ₩93,722 | ₩95,057 | +1.19% | 30만 |
|---|
| 2026.02.27 | ₩94,549 | ₩94,883 | ₩94,069 | ₩94,803 | +0.27% | 13.8만 |
|---|
| 2026.02.26 | ₩95,163 | ₩95,591 | ₩94,309 | ₩95,444 | +0.29% | 18.8만 |
|---|
| 2026.02.25 | ₩95,190 | ₩95,190 | ₩94,229 | ₩94,936 | -0.27% | 22만 |
|---|
| 2026.02.24 | ₩93,922 | ₩94,843 | ₩93,875 | ₩94,763 | +0.90% | 18.1만 |
|---|
| 2026.02.23 | ₩94,923 | ₩94,997 | ₩93,348 | ₩93,869 | -1.11% | 16.8만 |
|---|
| 2026.02.20 | ₩94,443 | ₩95,673 | ₩94,429 | ₩95,284 | +0.89% | 27.6만 |
|---|
| 2026.02.19 | ₩94,403 | ₩94,739 | ₩94,056 | ₩94,683 | +0.30% | 34.5만 |
|---|
| 2026.02.18 | ₩94,216 | ₩95,223 | ₩94,109 | ₩94,710 | +0.52% | 24.3만 |
|---|
| 2026.02.17 | ₩94,056 | ₩94,505 | ₩93,148 | ₩94,096 | +0.04% | 19만 |
|---|
| 2026.02.13 | ₩93,188 | ₩94,695 | ₩92,761 | ₩94,136 | +1.02% | 15.8만 |
|---|
| 2026.02.12 | ₩95,070 | ₩95,731 | ₩92,828 | ₩93,108 | -2.06% | 22.1만 |
|---|
| 2026.02.11 | ₩95,190 | ₩95,404 | ₩94,002 | ₩94,656 | -0.56% | 20.2만 |
|---|
| 2026.02.10 | ₩94,589 | ₩95,003 | ₩94,456 | ₩94,630 | +0.04% | 18.7만 |
|---|
| 2026.02.09 | ₩94,056 | ₩94,846 | ₩93,989 | ₩94,630 | +0.61% | 17.5만 |
|---|
| 2026.02.06 | ₩92,975 | ₩94,476 | ₩92,975 | ₩94,296 | +1.42% | 19.2만 |
|---|
| 2026.02.05 | ₩92,267 | ₩92,718 | ₩91,673 | ₩91,933 | -0.36% | 24.1만 |
|---|
| 2026.02.04 | ₩92,561 | ₩93,121 | ₩91,673 | ₩92,668 | +0.12% | 27.3만 |
|---|
| 2026.02.03 | ₩92,187 | ₩92,988 | ₩91,293 | ₩92,227 | +0.04% | 23.1만 |
|---|
| 2026.02.02 | ₩90,812 | ₩92,267 | ₩90,812 | ₩92,134 | +1.46% | 18.2만 |
|---|
| 2026.01.30 | ₩91,760 | ₩92,054 | ₩90,523 | ₩91,266 | -0.54% | 16.1만 |
|---|
| 2026.01.29 | ₩92,361 | ₩92,578 | ₩91,066 | ₩91,987 | -0.40% | 22.4만 |
|---|
| 2026.01.28 | ₩92,174 | ₩92,521 | ₩91,853 | ₩92,040 | -0.14% | 25.4만 |
|---|
| 2026.01.27 | ₩92,027 | ₩92,147 | ₩91,721 | ₩91,987 | -0.04% | 21.9만 |
|---|
| 2026.01.26 | ₩91,987 | ₩92,374 | ₩91,760 | ₩91,907 | -0.09% | 15.7만 |
|---|
| 2026.01.23 | ₩92,467 | ₩92,467 | ₩91,470 | ₩91,827 | -0.69% | 56.4만 |
|---|
| 2026.01.22 | ₩93,015 | ₩93,265 | ₩92,414 | ₩92,601 | -0.44% | 27.6만 |
|---|
| 2026.01.21 | ₩91,453 | ₩92,828 | ₩91,440 | ₩92,441 | +1.08% | 28.2만 |
|---|
| 2026.01.20 | ₩90,919 | ₩91,732 | ₩90,592 | ₩90,692 | -0.25% | 17.1만 |
|---|
| 2026.01.16 | ₩92,361 | ₩92,454 | ₩91,952 | ₩92,040 | -0.35% | 31.5만 |
|---|
| 2026.01.15 | ₩92,040 | ₩92,661 | ₩91,994 | ₩92,294 | +0.28% | 36.3만 |
|---|
| 2026.01.14 | ₩91,146 | ₩91,640 | ₩91,013 | ₩91,506 | +0.40% | 17.2만 |
|---|
| 2026.01.13 | ₩91,306 | ₩91,506 | ₩90,972 | ₩91,213 | -0.10% | 56만 |
|---|
| 2026.01.12 | ₩90,545 | ₩91,159 | ₩90,359 | ₩91,146 | +0.66% | 23.2만 |
|---|
| 2026.01.09 | ₩90,572 | ₩91,106 | ₩90,298 | ₩90,959 | +0.43% | 20만 |
|---|
| 2026.01.08 | ₩89,718 | ₩90,412 | ₩89,718 | ₩90,265 | +0.61% | 15.5만 |
|---|
| 2026.01.07 | ₩90,719 | ₩90,759 | ₩89,745 | ₩89,771 | -1.04% | 18만 |
|---|
| 2026.01.06 | ₩89,291 | ₩90,866 | ₩89,277 | ₩90,759 | +1.64% | 62.9만 |
|---|
| 2026.01.05 | ₩88,717 | ₩89,705 | ₩88,690 | ₩89,491 | +0.87% | 23.8만 |
|---|
| 2026.01.02 | ₩87,743 | ₩88,703 | ₩87,482 | ₩88,583 | +0.96% | 19.9만 |
|---|
| 2025.12.31 | ₩88,397 | ₩88,397 | ₩87,396 | ₩87,396 | -1.13% | 17.8만 |
|---|
| 2025.12.30 | ₩88,677 | ₩88,677 | ₩88,290 | ₩88,383 | -0.33% | 29.2만 |
|---|
| 2025.12.29 | ₩88,824 | ₩89,024 | ₩88,443 | ₩88,530 | -0.33% | 19.4만 |
|---|
| 2025.12.26 | ₩89,464 | ₩89,531 | ₩89,135 | ₩89,491 | +0.03% | 8.2만 |
|---|
| 2025.12.24 | ₩89,291 | ₩89,611 | ₩89,156 | ₩89,478 | +0.21% | 9.4만 |
|---|
| 2025.12.23 | ₩89,264 | ₩89,447 | ₩88,970 | ₩89,264 | 0.00% | 18.6만 |
|---|
| 2025.12.22 | ₩89,184 | ₩89,571 | ₩89,065 | ₩89,478 | +0.33% | 22.1만 |
|---|
| 2025.12.19 | ₩88,090 | ₩88,917 | ₩88,090 | ₩88,717 | +0.71% | 19.7만 |
|---|
| 2025.12.18 | ₩88,463 | ₩88,824 | ₩87,863 | ₩88,103 | -0.41% | 28.9만 |
|---|
| 2025.12.17 | ₩88,183 | ₩88,841 | ₩87,662 | ₩87,716 | -0.53% | 22.2만 |
|---|
| 2025.12.16 | ₩88,583 | ₩88,864 | ₩87,721 | ₩88,130 | -0.51% | 20.8만 |
|---|
| 2025.12.15 | ₩89,384 | ₩89,384 | ₩88,410 | ₩88,623 | -0.85% | 15.8만 |
|---|
| 2025.12.12 | ₩90,092 | ₩90,092 | ₩88,610 | ₩88,850 | -1.38% | 17.7만 |
|---|
| 2025.12.11 | ₩88,957 | ₩90,011 | ₩88,957 | ₩89,958 | +1.13% | 21.9만 |
|---|
| 2025.12.10 | ₩87,636 | ₩89,251 | ₩87,636 | ₩88,944 | +1.49% | 22.9만 |
|---|
| 2025.12.09 | ₩87,529 | ₩88,170 | ₩87,509 | ₩87,542 | +0.02% | 18.8만 |
|---|
| 2025.12.08 | ₩88,276 | ₩88,276 | ₩87,569 | ₩87,662 | -0.70% | 20.7만 |
|---|
| 2025.12.05 | ₩87,889 | ₩88,410 | ₩87,796 | ₩88,130 | +0.27% | 14.7만 |
|---|
| 2025.12.04 | ₩87,409 | ₩88,116 | ₩87,289 | ₩87,903 | +0.56% | 15.1만 |
|---|
| 2025.12.03 | ₩86,875 | ₩87,525 | ₩86,875 | ₩87,462 | +0.68% | 15.7만 |
|---|
| 2025.12.02 | ₩87,502 | ₩87,502 | ₩86,835 | ₩86,915 | -0.67% | 34.4만 |
|---|
| 2025.12.01 | ₩86,808 | ₩87,809 | ₩86,808 | ₩87,142 | +0.38% | 33만 |
|---|
| 2025.11.28 | ₩87,436 | ₩87,849 | ₩87,235 | ₩87,649 | +0.24% | 5.3만 |
|---|
| 2025.11.26 | ₩86,755 | ₩87,705 | ₩86,621 | ₩87,249 | +0.57% | 22.9만 |
|---|
| 2025.11.25 | ₩85,407 | ₩86,808 | ₩85,325 | ₩86,688 | +1.50% | 24.3만 |
|---|
| 2025.11.24 | ₩84,753 | ₩85,448 | ₩84,459 | ₩85,220 | +0.55% | 22.6만 |
|---|
| 2025.11.21 | ₩83,138 | ₩84,926 | ₩82,911 | ₩84,499 | +1.64% | 18.2만 |
|---|
| 2025.11.20 | ₩85,046 | ₩85,315 | ₩82,684 | ₩82,764 | -2.68% | 17.1만 |
|---|
| 2025.11.19 | ₩84,099 | ₩84,475 | ₩83,592 | ₩83,979 | -0.14% | 22.6만 |
|---|
| 2025.11.18 | ₩83,418 | ₩84,439 | ₩83,299 | ₩84,032 | +0.74% | 24.2만 |
|---|
| 2025.11.17 | ₩85,113 | ₩85,313 | ₩83,572 | ₩83,899 | -1.43% | 46.1만 |
|---|
| 2025.11.14 | ₩84,566 | ₩85,821 | ₩84,566 | ₩85,207 | +0.76% | 26.9만 |
|---|
| 2025.11.13 | ₩86,555 | ₩86,942 | ₩85,327 | ₩85,420 | -1.31% | 17.1만 |
|---|
| 2025.11.12 | ₩86,968 | ₩87,516 | ₩86,955 | ₩87,075 | +0.12% | 18.8만 |
|---|
| 2025.11.11 | ₩86,635 | ₩87,103 | ₩86,561 | ₩86,835 | +0.23% | 22.8만 |
|---|
| 2025.11.10 | ₩86,675 | ₩86,935 | ₩85,907 | ₩86,648 | -0.03% | 18만 |
|---|
| 2025.11.07 | ₩84,673 | ₩86,007 | ₩84,553 | ₩86,007 | +1.58% | 20.7만 |
|---|
| 2025.11.06 | ₩85,794 | ₩86,221 | ₩84,933 | ₩85,060 | -0.86% | 52.2만 |
|---|
| 2025.11.05 | ₩85,113 | ₩86,256 | ₩85,113 | ₩85,834 | +0.85% | 29만 |
|---|
| 2025.11.04 | ₩85,046 | ₩85,579 | ₩84,846 | ₩85,247 | +0.24% | 22.6만 |
|---|
| 2025.11.03 | ₩85,914 | ₩85,941 | ₩84,846 | ₩85,941 | +0.03% | 39.9만 |
|---|
| 2025.10.31 | ₩85,607 | ₩86,201 | ₩85,401 | ₩86,007 | +0.47% | 27만 |
|---|
| 2025.10.30 | ₩85,634 | ₩86,568 | ₩85,487 | ₩85,527 | -0.12% | 15만 |
|---|
| 2025.10.29 | ₩86,341 | ₩86,902 | ₩85,680 | ₩86,061 | -0.32% | 21.3만 |
|---|
| 2025.10.28 | ₩87,382 | ₩87,382 | ₩86,584 | ₩86,661 | -0.82% | 15.5만 |
|---|
| 2025.10.27 | ₩87,783 | ₩87,823 | ₩87,235 | ₩87,476 | -0.35% | 16.8만 |
|---|
| 2025.10.24 | ₩87,649 | ₩87,702 | ₩87,182 | ₩87,182 | -0.53% | 13.2만 |
|---|
| 2025.10.23 | ₩86,128 | ₩86,968 | ₩86,050 | ₩86,808 | +0.79% | 16.4만 |
|---|
| 2025.10.22 | ₩86,755 | ₩86,835 | ₩85,647 | ₩85,887 | -1.00% | 19.7만 |
|---|
| 2025.10.21 | ₩86,248 | ₩87,022 | ₩86,174 | ₩86,755 | +0.59% | 17.8만 |
|---|
| 2025.10.20 | ₩86,088 | ₩86,488 | ₩85,927 | ₩86,328 | +0.28% | 10.3만 |
|---|
| 2025.10.17 | ₩84,900 | ₩85,572 | ₩84,890 | ₩85,407 | +0.60% | 13.9만 |
|---|
| 2025.10.16 | ₩86,394 | ₩86,394 | ₩84,833 | ₩85,167 | -1.42% | 14.2만 |
|---|
| 2025.10.15 | ₩86,515 | ₩86,974 | ₩85,514 | ₩86,141 | -0.43% | 17.9만 |
|---|
| 2025.10.14 | ₩84,339 | ₩86,301 | ₩84,302 | ₩85,941 | +1.90% | 15.6만 |
|---|
| 2025.10.13 | ₩84,846 | ₩85,368 | ₩84,659 | ₩85,060 | +0.25% | 10.5만 |
|---|
| 2025.10.10 | ₩86,221 | ₩86,394 | ₩83,765 | ₩83,765 | -2.85% | 18.2만 |
|---|