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 | ₩97,435 | ₩97,728 | ₩96,930 | ₩97,595 | +0.16% | 17.7만 |
| 2026.10.08 | ₩96,313 | ₩97,021 | ₩96,025 | ₩96,994 | +0.71% | 26.2만 |
| 2026.10.07 | ₩97,114 | ₩97,268 | ₩96,313 | ₩96,674 | -0.45% | 19.9만 |
| 2026.10.06 | ₩97,995 | ₩98,314 | ₩97,768 | ₩97,928 | -0.07% | 46.8만 |
| 2026.10.05 | ₩97,021 | ₩97,902 | ₩96,474 | ₩97,595 | +0.59% | 27.8만 |
| 2026.10.02 | ₩96,901 | ₩97,381 | ₩96,767 | ₩96,954 | +0.06% | 29.7만 |
| 2026.10.01 | ₩95,473 | ₩96,273 | ₩95,004 | ₩96,167 | +0.73% | 23.8만 |
| 2026.09.30 | ₩96,260 | ₩96,260 | ₩95,426 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,432 |
| -0.86% |
| 34.4만 |
| 2026.09.29 | ₩96,180 | ₩96,420 | ₩95,486 | ₩96,073 | -0.11% | 21.9만 |
|---|
| 2026.09.28 | ₩96,207 | ₩96,554 | ₩95,733 | ₩96,193 | -0.01% | 19.5만 |
|---|
| 2026.09.25 | ₩96,674 | ₩97,061 | ₩96,313 | ₩96,834 | +0.17% | 18.2만 |
|---|
| 2026.09.24 | ₩96,527 | ₩96,834 | ₩96,060 | ₩96,460 | -0.07% | 21.2만 |
|---|
| 2026.09.23 | ₩97,328 | ₩97,515 | ₩96,781 | ₩96,834 | -0.51% | 33.5만 |
|---|
| 2026.09.22 | ₩97,848 | ₩97,848 | ₩97,228 | ₩97,555 | -0.30% | 18.5만 |
|---|
| 2026.09.21 | ₩97,541 | ₩97,660 | ₩97,007 | ₩97,408 | -0.14% | 14.4만 |
|---|
| 2026.09.18 | ₩97,248 | ₩97,274 | ₩96,567 | ₩96,861 | -0.40% | 15.7만 |
|---|
| 2026.09.17 | ₩97,875 | ₩97,875 | ₩97,281 | ₩97,341 | -0.55% | 30.8만 |
|---|
| 2026.09.16 | ₩97,581 | ₩97,875 | ₩95,926 | ₩96,767 | -0.83% | 18.9만 |
|---|
| 2026.09.15 | ₩97,795 | ₩97,888 | ₩97,234 | ₩97,368 | -0.44% | 21.6만 |
|---|
| 2026.09.14 | ₩97,888 | ₩98,166 | ₩97,595 | ₩97,782 | -0.11% | 20만 |
|---|
| 2026.09.11 | ₩98,449 | ₩98,679 | ₩98,202 | ₩98,556 | +0.11% | 24.1만 |
|---|
| 2026.09.10 | ₩97,982 | ₩98,142 | ₩97,395 | ₩97,541 | -0.45% | 16.3만 |
|---|
| 2026.09.09 | ₩99,036 | ₩99,116 | ₩98,336 | ₩98,369 | -0.67% | 27.4만 |
|---|
| 2026.09.08 | ₩99,837 | ₩99,837 | ₩99,263 | ₩99,303 | -0.53% | 13.3만 |
|---|
| 2026.09.04 | ₩99,517 | ₩100,304 | ₩99,429 | ₩100,024 | +0.51% | 30.5만 |
|---|
| 2026.09.03 | ₩99,677 | ₩100,051 | ₩99,103 | ₩99,997 | +0.32% | 14.6만 |
|---|
| 2026.09.02 | ₩98,756 | ₩99,441 | ₩98,756 | ₩99,250 | +0.50% | 12.9만 |
|---|
| 2026.09.01 | ₩99,210 | ₩99,410 | ₩98,476 | ₩98,703 | -0.51% | 15만 |
|---|
| 2026.08.31 | ₩100,064 | ₩100,064 | ₩99,477 | ₩99,637 | -0.43% | 14.9만 |
|---|
| 2026.08.28 | ₩101,452 | ₩101,611 | ₩100,164 | ₩100,264 | -1.17% | 13.9만 |
|---|
| 2026.08.27 | ₩101,359 | ₩101,439 | ₩100,998 | ₩101,279 | -0.08% | 16.2만 |
|---|
| 2026.08.26 | ₩100,851 | ₩101,706 | ₩100,851 | ₩101,452 | +0.60% | 13.5만 |
|---|
| 2026.08.25 | ₩101,439 | ₩101,439 | ₩100,705 | ₩101,012 | -0.42% | 18.6만 |
|---|
| 2026.08.24 | ₩101,225 | ₩101,345 | ₩100,718 | ₩101,025 | -0.20% | 14.7만 |
|---|
| 2026.08.21 | ₩101,425 | ₩101,559 | ₩101,126 | ₩101,372 | -0.05% | 14.6만 |
|---|
| 2026.08.20 | ₩100,958 | ₩101,679 | ₩100,825 | ₩100,865 | -0.09% | 27.3만 |
|---|
| 2026.08.19 | ₩102,346 | ₩102,493 | ₩101,505 | ₩101,679 | -0.65% | 21.5만 |
|---|
| 2026.08.18 | ₩102,573 | ₩102,627 | ₩101,465 | ₩101,465 | -1.08% | 26.3만 |
|---|
| 2026.08.17 | ₩103,054 | ₩103,254 | ₩102,880 | ₩102,974 | -0.08% | 21.6만 |
|---|
| 2026.08.14 | ₩103,040 | ₩103,374 | ₩102,640 | ₩103,241 | +0.19% | 15.4만 |
|---|
| 2026.08.13 | ₩102,947 | ₩103,229 | ₩102,613 | ₩102,974 | +0.03% | 17.8만 |
|---|
| 2026.08.12 | ₩102,653 | ₩102,813 | ₩102,039 | ₩102,640 | -0.01% | 16.6만 |
|---|
| 2026.08.11 | ₩101,973 | ₩102,529 | ₩101,846 | ₩102,119 | +0.14% | 19.5만 |
|---|
| 2026.08.10 | ₩101,933 | ₩102,106 | ₩101,706 | ₩101,799 | -0.13% | 15.4만 |
|---|
| 2026.08.07 | ₩101,679 | ₩102,213 | ₩101,345 | ₩102,079 | +0.39% | 15.1만 |
|---|
| 2026.08.06 | ₩101,479 | ₩101,866 | ₩100,941 | ₩101,052 | -0.42% | 13.8만 |
|---|
| 2026.08.05 | ₩101,946 | ₩102,507 | ₩101,332 | ₩101,332 | -0.60% | 26.8만 |
|---|
| 2026.08.04 | ₩100,598 | ₩102,013 | ₩100,298 | ₩101,799 | +1.19% | 16.2만 |
|---|
| 2026.08.03 | ₩98,796 | ₩100,077 | ₩98,796 | ₩100,037 | +1.26% | 16.9만 |
|---|
| 2026.07.31 | ₩99,370 | ₩99,610 | ₩98,195 | ₩98,849 | -0.52% | 19만 |
|---|
| 2026.07.30 | ₩98,889 | ₩98,969 | ₩97,668 | ₩98,863 | -0.03% | 19.5만 |
|---|
| 2026.07.29 | ₩99,250 | ₩99,610 | ₩98,075 | ₩98,195 | -1.06% | 45만 |
|---|
| 2026.07.28 | ₩99,103 | ₩99,650 | ₩98,836 | ₩99,557 | +0.46% | 13.4만 |
|---|
| 2026.07.27 | ₩99,076 | ₩99,650 | ₩98,476 | ₩99,076 | 0.00% | 14만 |
|---|
| 2026.07.24 | ₩98,556 | ₩99,317 | ₩98,369 | ₩98,649 | +0.09% | 21.7만 |
|---|
| 2026.07.23 | ₩98,182 | ₩98,863 | ₩97,955 | ₩98,262 | +0.08% | 18.2만 |
|---|
| 2026.07.22 | ₩98,542 | ₩99,156 | ₩98,541 | ₩98,636 | +0.09% | 24.1만 |
|---|
| 2026.07.21 | ₩98,302 | ₩98,662 | ₩97,755 | ₩98,516 | +0.22% | 34.3만 |
|---|
| 2026.07.20 | ₩98,676 | ₩98,756 | ₩97,661 | ₩97,715 | -0.97% | 14.9만 |
|---|
| 2026.07.17 | ₩98,142 | ₩99,103 | ₩98,008 | ₩98,369 | +0.23% | 11.8만 |
|---|
| 2026.07.16 | ₩98,102 | ₩99,196 | ₩98,102 | ₩98,969 | +0.88% | 17.5만 |
|---|
| 2026.07.15 | ₩98,929 | ₩99,063 | ₩97,938 | ₩98,462 | -0.47% | 17.6만 |
|---|
| 2026.07.14 | ₩99,063 | ₩99,343 | ₩98,476 | ₩98,703 | -0.36% | 16.8만 |
|---|
| 2026.07.13 | ₩98,929 | ₩99,223 | ₩98,322 | ₩98,542 | -0.39% | 17.4만 |
|---|
| 2026.07.10 | ₩99,063 | ₩99,357 | ₩98,382 | ₩99,010 | -0.05% | 13.8만 |
|---|
| 2026.07.09 | ₩98,396 | ₩99,410 | ₩98,369 | ₩98,836 | +0.45% | 23.4만 |
|---|
| 2026.07.08 | ₩98,262 | ₩98,275 | ₩97,047 | ₩97,782 | -0.49% | 29.4만 |
|---|
| 2026.07.07 | ₩99,557 | ₩99,610 | ₩98,568 | ₩98,823 | -0.74% | 13.4만 |
|---|
| 2026.07.06 | ₩99,410 | ₩99,837 | ₩99,403 | ₩99,583 | +0.17% | 26.8만 |
|---|
| 2026.07.02 | ₩99,957 | ₩100,431 | ₩98,275 | ₩99,290 | -0.67% | 27.3만 |
|---|
| 2026.07.01 | ₩99,784 | ₩100,504 | ₩99,437 | ₩99,597 | -0.19% | 164.9만 |
|---|
| 2026.06.30 | ₩99,784 | ₩100,331 | ₩99,417 | ₩100,051 | +0.27% | 19.5만 |
|---|
| 2026.06.29 | ₩99,317 | ₩99,744 | ₩98,596 | ₩99,744 | +0.43% | 44.5만 |
|---|
| 2026.06.26 | ₩98,903 | ₩99,557 | ₩98,609 | ₩99,010 | +0.11% | 14.3만 |
|---|
| 2026.06.25 | ₩99,904 | ₩100,742 | ₩99,503 | ₩99,957 | +0.05% | 20.5만 |
|---|
| 2026.06.24 | ₩98,609 | ₩99,645 | ₩98,342 | ₩98,956 | +0.35% | 19.8만 |
|---|
| 2026.06.23 | ₩97,742 | ₩98,863 | ₩97,475 | ₩98,302 | +0.57% | 18만 |
|---|
| 2026.06.22 | ₩98,609 | ₩99,263 | ₩98,609 | ₩99,076 | +0.47% | 15.7만 |
|---|
| 2026.06.18 | ₩98,676 | ₩98,787 | ₩98,102 | ₩98,489 | -0.19% | 14.4만 |
|---|
| 2026.06.17 | ₩99,303 | ₩99,797 | ₩97,528 | ₩97,755 | -1.56% | 15.6만 |
|---|
| 2026.06.16 | ₩99,770 | ₩100,217 | ₩99,036 | ₩99,290 | -0.48% | 15.6만 |
|---|
| 2026.06.15 | ₩100,291 | ₩100,424 | ₩99,437 | ₩99,570 | -0.72% | 18.8만 |
|---|
| 2026.06.12 | ₩98,836 | ₩99,423 | ₩98,342 | ₩99,143 | +0.31% | 14.8만 |
|---|
| 2026.06.11 | ₩96,821 | ₩98,476 | ₩96,620 | ₩98,329 | +1.56% | 18.4만 |
|---|
| 2026.06.10 | ₩97,381 | ₩98,356 | ₩96,180 | ₩96,287 | -1.12% | 16.4만 |
|---|
| 2026.06.09 | ₩97,795 | ₩98,743 | ₩95,846 | ₩97,701 | -0.10% | 22.3만 |
|---|
| 2026.06.08 | ₩97,581 | ₩97,848 | ₩96,967 | ₩96,967 | -0.63% | 19.2만 |
|---|
| 2026.06.05 | ₩98,275 | ₩98,369 | ₩96,734 | ₩97,047 | -1.25% | 13.9만 |
|---|
| 2026.06.04 | ₩98,449 | ₩99,016 | ₩98,369 | ₩98,929 | +0.49% | 15.5만 |
|---|
| 2026.06.03 | ₩98,409 | ₩98,743 | ₩97,888 | ₩98,409 | 0.00% | 20만 |
|---|
| 2026.06.02 | ₩97,862 | ₩98,703 | ₩97,862 | ₩98,649 | +0.80% | 15.4만 |
|---|
| 2026.06.01 | ₩97,288 | ₩97,955 | ₩97,047 | ₩97,661 | +0.38% | 14.2만 |
|---|
| 2026.05.29 | ₩97,955 | ₩98,075 | ₩97,635 | ₩97,888 | -0.07% | 16.6만 |
|---|
| 2026.05.28 | ₩97,435 | ₩98,129 | ₩96,981 | ₩97,862 | +0.44% | 16.9만 |
|---|
| 2026.05.27 | ₩98,062 | ₩98,150 | ₩97,501 | ₩97,555 | -0.52% | 20.7만 |
|---|
| 2026.05.26 | ₩97,515 | ₩97,982 | ₩97,154 | ₩97,802 | +0.29% | 20.2만 |
|---|
| 2026.05.22 | ₩96,514 | ₩97,074 | ₩96,307 | ₩96,901 | +0.40% | 31.8만 |
|---|
| 2026.05.21 | ₩95,206 | ₩96,187 | ₩94,645 | ₩96,060 | +0.90% | 31.6만 |
|---|
| 2026.05.20 | ₩94,405 | ₩95,646 | ₩93,631 | ₩95,606 | +1.27% | 27만 |
|---|
| 2026.05.19 | ₩94,231 | ₩94,578 | ₩93,644 | ₩94,018 | -0.23% | 25.6만 |
|---|
| 2026.05.18 | ₩94,965 | ₩95,326 | ₩94,405 | ₩94,805 | -0.17% | 15.4만 |
|---|
| 2026.05.15 | ₩95,553 | ₩95,566 | ₩94,718 | ₩94,765 | -0.82% | 28.2만 |
|---|
| 2026.05.14 | ₩96,207 | ₩96,674 | ₩95,860 | ₩96,300 | +0.10% | 22.6만 |
|---|
| 2026.05.13 | ₩96,300 | ₩96,300 | ₩95,366 | ₩95,900 | -0.42% | 17.6만 |
|---|
| 2026.05.12 | ₩96,367 | ₩96,367 | ₩95,039 | ₩96,060 | -0.32% | 20.4만 |
|---|
| 2026.05.11 | ₩96,580 | ₩96,794 | ₩96,260 | ₩96,460 | -0.12% | 15만 |
|---|
| 2026.05.08 | ₩96,807 | ₩96,807 | ₩96,147 | ₩96,367 | -0.45% | 23.4만 |
|---|
| 2026.05.07 | ₩97,701 | ₩97,701 | ₩95,900 | ₩96,140 | -1.60% | 32.6만 |
|---|
| 2026.05.06 | ₩97,221 | ₩97,768 | ₩96,905 | ₩97,541 | +0.33% | 28.4만 |
|---|
| 2026.05.05 | ₩95,886 | ₩96,594 | ₩95,539 | ₩96,393 | +0.53% | 48.6만 |
|---|
| 2026.05.04 | ₩95,606 | ₩96,233 | ₩95,019 | ₩95,352 | -0.27% | 18.8만 |
|---|
| 2026.05.01 | ₩96,353 | ₩96,380 | ₩95,753 | ₩95,846 | -0.53% | 16.7만 |
|---|
| 2026.04.30 | ₩94,605 | ₩96,013 | ₩94,605 | ₩95,966 | +1.44% | 27.4만 |
|---|
| 2026.04.29 | ₩94,698 | ₩94,790 | ₩93,858 | ₩94,218 | -0.51% | 25.3만 |
|---|
| 2026.04.28 | ₩95,566 | ₩95,759 | ₩94,405 | ₩94,658 | -0.95% | 19.4만 |
|---|
| 2026.04.27 | ₩95,746 | ₩96,113 | ₩95,206 | ₩95,633 | -0.12% | 18.4만 |
|---|
| 2026.04.24 | ₩95,966 | ₩96,073 | ₩95,366 | ₩95,646 | -0.33% | 13.2만 |
|---|
| 2026.04.23 | ₩95,886 | ₩96,220 | ₩94,765 | ₩95,820 | -0.07% | 34.2만 |
|---|
| 2026.04.22 | ₩96,807 | ₩96,807 | ₩95,526 | ₩95,833 | -1.01% | 15.5만 |
|---|
| 2026.04.21 | ₩96,794 | ₩97,320 | ₩95,780 | ₩95,940 | -0.88% | 32.4만 |
|---|
| 2026.04.20 | ₩95,793 | ₩96,607 | ₩95,793 | ₩96,500 | +0.74% | 16.6만 |
|---|
| 2026.04.17 | ₩95,219 | ₩96,540 | ₩95,212 | ₩96,073 | +0.90% | 27.5만 |
|---|
| 2026.04.16 | ₩94,338 | ₩94,765 | ₩94,071 | ₩94,485 | +0.16% | 34만 |
|---|
| 2026.04.15 | ₩94,338 | ₩94,658 | ₩93,844 | ₩94,071 | -0.28% | 17.7만 |
|---|
| 2026.04.14 | ₩94,218 | ₩94,592 | ₩93,844 | ₩94,418 | +0.21% | 31.5만 |
|---|
| 2026.04.13 | ₩92,403 | ₩93,951 | ₩92,403 | ₩93,951 | +1.68% | 27만 |
|---|
| 2026.04.10 | ₩93,457 | ₩93,457 | ₩92,711 | ₩92,816 | -0.69% | 12.5만 |
|---|
| 2026.04.09 | ₩92,937 | ₩93,591 | ₩92,778 | ₩93,270 | +0.36% | 18만 |
|---|
| 2026.04.08 | ₩92,910 | ₩93,496 | ₩92,603 | ₩93,244 | +0.36% | 18.8만 |
|---|
| 2026.04.07 | ₩90,521 | ₩91,041 | ₩90,120 | ₩90,681 | +0.18% | 24.3만 |
|---|
| 2026.04.06 | ₩90,334 | ₩90,808 | ₩89,973 | ₩90,774 | +0.49% | 31.7만 |
|---|
| 2026.04.02 | ₩88,852 | ₩91,068 | ₩88,705 | ₩90,401 | +1.74% | 34.6만 |
|---|
| 2026.04.01 | ₩90,014 | ₩90,728 | ₩89,987 | ₩90,120 | +0.12% | 30.7만 |
|---|
| 2026.03.31 | ₩88,252 | ₩89,973 | ₩87,865 | ₩89,586 | +1.51% | 21.5만 |
|---|
| 2026.03.30 | ₩88,705 | ₩88,705 | ₩86,917 | ₩87,197 | -1.70% | 45.1만 |
|---|
| 2026.03.27 | ₩88,772 | ₩88,932 | ₩87,624 | ₩87,825 | -1.07% | 23.6만 |
|---|
| 2026.03.26 | ₩89,586 | ₩90,521 | ₩88,999 | ₩89,066 | -0.58% | 24.5만 |
|---|
| 2026.03.25 | ₩90,614 | ₩90,908 | ₩89,586 | ₩90,334 | -0.31% | 40.6만 |
|---|
| 2026.03.24 | ₩88,545 | ₩90,160 | ₩88,372 | ₩89,720 | +1.33% | 30.5만 |
|---|
| 2026.03.23 | ₩89,226 | ₩90,387 | ₩88,826 | ₩89,093 | -0.15% | 21.6만 |
|---|
| 2026.03.20 | ₩89,159 | ₩89,186 | ₩87,188 | ₩87,731 | -1.60% | 14.5만 |
|---|
| 2026.03.19 | ₩88,545 | ₩89,880 | ₩88,545 | ₩89,426 | +0.99% | 28.8만 |
|---|
| 2026.03.18 | ₩90,014 | ₩90,454 | ₩89,293 | ₩89,333 | -0.76% | 26.8만 |
|---|
| 2026.03.17 | ₩90,387 | ₩90,975 | ₩90,232 | ₩90,320 | -0.07% | 26.2만 |
|---|
| 2026.03.16 | ₩89,920 | ₩90,478 | ₩89,620 | ₩89,666 | -0.28% | 27.3만 |
|---|
| 2026.03.13 | ₩89,693 | ₩90,147 | ₩88,843 | ₩88,959 | -0.82% | 18.9만 |
|---|
| 2026.03.12 | ₩89,813 | ₩90,267 | ₩89,012 | ₩89,026 | -0.88% | 46.5만 |
|---|
| 2026.03.11 | ₩90,814 | ₩91,201 | ₩90,228 | ₩90,748 | -0.07% | 14.3만 |
|---|
| 2026.03.10 | ₩91,508 | ₩92,356 | ₩90,868 | ₩90,988 | -0.57% | 15만 |
|---|
| 2026.03.09 | ₩89,907 | ₩91,695 | ₩88,799 | ₩91,482 | +1.75% | 25.3만 |
|---|
| 2026.03.06 | ₩91,028 | ₩91,181 | ₩90,200 | ₩90,721 | -0.34% | 22.4만 |
|---|
| 2026.03.05 | ₩93,057 | ₩93,644 | ₩91,789 | ₩92,496 | -0.60% | 18.7만 |
|---|
| 2026.03.04 | ₩93,991 | ₩94,178 | ₩93,197 | ₩93,831 | -0.17% | 16.4만 |
|---|
| 2026.03.03 | ₩92,950 | ₩94,004 | ₩91,602 | ₩93,524 | +0.62% | 48.9만 |
|---|
| 2026.03.02 | ₩93,938 | ₩95,360 | ₩93,724 | ₩95,059 | +1.19% | 30만 |
|---|
| 2026.02.27 | ₩94,552 | ₩94,885 | ₩94,071 | ₩94,805 | +0.27% | 13.8만 |
|---|
| 2026.02.26 | ₩95,166 | ₩95,593 | ₩94,311 | ₩95,446 | +0.29% | 18.8만 |
|---|
| 2026.02.25 | ₩95,192 | ₩95,192 | ₩94,231 | ₩94,939 | -0.27% | 22만 |
|---|
| 2026.02.24 | ₩93,924 | ₩94,845 | ₩93,878 | ₩94,765 | +0.90% | 18.1만 |
|---|
| 2026.02.23 | ₩94,925 | ₩94,999 | ₩93,350 | ₩93,871 | -1.11% | 16.8만 |
|---|
| 2026.02.20 | ₩94,445 | ₩95,675 | ₩94,431 | ₩95,286 | +0.89% | 27.6만 |
|---|
| 2026.02.19 | ₩94,405 | ₩94,741 | ₩94,058 | ₩94,685 | +0.30% | 34.5만 |
|---|
| 2026.02.18 | ₩94,218 | ₩95,226 | ₩94,111 | ₩94,712 | +0.52% | 24.3만 |
|---|
| 2026.02.17 | ₩94,058 | ₩94,508 | ₩93,150 | ₩94,098 | +0.04% | 19만 |
|---|
| 2026.02.13 | ₩93,190 | ₩94,697 | ₩92,763 | ₩94,138 | +1.02% | 15.8만 |
|---|
| 2026.02.12 | ₩95,072 | ₩95,733 | ₩92,830 | ₩93,110 | -2.06% | 22.1만 |
|---|
| 2026.02.11 | ₩95,192 | ₩95,406 | ₩94,004 | ₩94,658 | -0.56% | 20.2만 |
|---|
| 2026.02.10 | ₩94,592 | ₩95,005 | ₩94,458 | ₩94,632 | +0.04% | 18.7만 |
|---|
| 2026.02.09 | ₩94,058 | ₩94,848 | ₩93,991 | ₩94,632 | +0.61% | 17.5만 |
|---|
| 2026.02.06 | ₩92,977 | ₩94,478 | ₩92,977 | ₩94,298 | +1.42% | 19.2만 |
|---|
| 2026.02.05 | ₩92,269 | ₩92,720 | ₩91,675 | ₩91,936 | -0.36% | 24.1만 |
|---|
| 2026.02.04 | ₩92,563 | ₩93,123 | ₩91,675 | ₩92,670 | +0.12% | 27.3만 |
|---|
| 2026.02.03 | ₩92,189 | ₩92,990 | ₩91,295 | ₩92,229 | +0.04% | 23.1만 |
|---|
| 2026.02.02 | ₩90,814 | ₩92,269 | ₩90,814 | ₩92,136 | +1.46% | 18.2만 |
|---|
| 2026.01.30 | ₩91,762 | ₩92,056 | ₩90,525 | ₩91,268 | -0.54% | 16.1만 |
|---|
| 2026.01.29 | ₩92,363 | ₩92,580 | ₩91,068 | ₩91,989 | -0.40% | 22.4만 |
|---|
| 2026.01.28 | ₩92,176 | ₩92,523 | ₩91,855 | ₩92,042 | -0.14% | 25.4만 |
|---|
| 2026.01.27 | ₩92,029 | ₩92,149 | ₩91,723 | ₩91,989 | -0.04% | 21.9만 |
|---|
| 2026.01.26 | ₩91,989 | ₩92,376 | ₩91,762 | ₩91,909 | -0.09% | 15.7만 |
|---|
| 2026.01.23 | ₩92,469 | ₩92,469 | ₩91,472 | ₩91,829 | -0.69% | 56.4만 |
|---|
| 2026.01.22 | ₩93,017 | ₩93,268 | ₩92,416 | ₩92,603 | -0.44% | 27.6만 |
|---|
| 2026.01.21 | ₩91,455 | ₩92,830 | ₩91,442 | ₩92,443 | +1.08% | 28.2만 |
|---|
| 2026.01.20 | ₩90,921 | ₩91,734 | ₩90,594 | ₩90,694 | -0.25% | 17.1만 |
|---|
| 2026.01.16 | ₩92,363 | ₩92,456 | ₩91,954 | ₩92,042 | -0.35% | 31.5만 |
|---|
| 2026.01.15 | ₩92,042 | ₩92,663 | ₩91,996 | ₩92,296 | +0.28% | 36.3만 |
|---|
| 2026.01.14 | ₩91,148 | ₩91,642 | ₩91,015 | ₩91,508 | +0.40% | 17.2만 |
|---|
| 2026.01.13 | ₩91,308 | ₩91,508 | ₩90,975 | ₩91,215 | -0.10% | 56만 |
|---|
| 2026.01.12 | ₩90,547 | ₩91,161 | ₩90,361 | ₩91,148 | +0.66% | 23.2만 |
|---|
| 2026.01.09 | ₩90,574 | ₩91,108 | ₩90,300 | ₩90,961 | +0.43% | 20만 |
|---|
| 2026.01.08 | ₩89,720 | ₩90,414 | ₩89,720 | ₩90,267 | +0.61% | 15.5만 |
|---|
| 2026.01.07 | ₩90,721 | ₩90,761 | ₩89,747 | ₩89,773 | -1.04% | 18만 |
|---|
| 2026.01.06 | ₩89,293 | ₩90,868 | ₩89,279 | ₩90,761 | +1.64% | 62.9만 |
|---|
| 2026.01.05 | ₩88,719 | ₩89,707 | ₩88,692 | ₩89,493 | +0.87% | 23.8만 |
|---|
| 2026.01.02 | ₩87,744 | ₩88,705 | ₩87,484 | ₩88,585 | +0.96% | 19.9만 |
|---|
| 2025.12.31 | ₩88,399 | ₩88,399 | ₩87,397 | ₩87,397 | -1.13% | 17.8만 |
|---|
| 2025.12.30 | ₩88,679 | ₩88,679 | ₩88,292 | ₩88,385 | -0.33% | 29.2만 |
|---|
| 2025.12.29 | ₩88,826 | ₩89,026 | ₩88,445 | ₩88,532 | -0.33% | 19.4만 |
|---|
| 2025.12.26 | ₩89,466 | ₩89,533 | ₩89,137 | ₩89,493 | +0.03% | 8.2만 |
|---|
| 2025.12.24 | ₩89,293 | ₩89,613 | ₩89,158 | ₩89,480 | +0.21% | 9.4만 |
|---|
| 2025.12.23 | ₩89,266 | ₩89,449 | ₩88,972 | ₩89,266 | 0.00% | 18.6만 |
|---|
| 2025.12.22 | ₩89,186 | ₩89,573 | ₩89,067 | ₩89,480 | +0.33% | 22.1만 |
|---|
| 2025.12.19 | ₩88,092 | ₩88,919 | ₩88,092 | ₩88,719 | +0.71% | 19.7만 |
|---|
| 2025.12.18 | ₩88,465 | ₩88,826 | ₩87,865 | ₩88,105 | -0.41% | 28.9만 |
|---|
| 2025.12.17 | ₩88,185 | ₩88,843 | ₩87,664 | ₩87,718 | -0.53% | 22.2만 |
|---|
| 2025.12.16 | ₩88,585 | ₩88,866 | ₩87,723 | ₩88,132 | -0.51% | 20.8만 |
|---|
| 2025.12.15 | ₩89,386 | ₩89,386 | ₩88,412 | ₩88,625 | -0.85% | 15.8만 |
|---|
| 2025.12.12 | ₩90,094 | ₩90,094 | ₩88,612 | ₩88,852 | -1.38% | 17.7만 |
|---|
| 2025.12.11 | ₩88,959 | ₩90,014 | ₩88,959 | ₩89,960 | +1.13% | 21.9만 |
|---|
| 2025.12.10 | ₩87,638 | ₩89,253 | ₩87,638 | ₩88,946 | +1.49% | 22.9만 |
|---|
| 2025.12.09 | ₩87,531 | ₩88,172 | ₩87,511 | ₩87,544 | +0.02% | 18.8만 |
|---|
| 2025.12.08 | ₩88,278 | ₩88,278 | ₩87,571 | ₩87,664 | -0.70% | 20.7만 |
|---|
| 2025.12.05 | ₩87,891 | ₩88,412 | ₩87,798 | ₩88,132 | +0.27% | 14.7만 |
|---|
| 2025.12.04 | ₩87,411 | ₩88,118 | ₩87,291 | ₩87,905 | +0.56% | 15.1만 |
|---|
| 2025.12.03 | ₩86,877 | ₩87,527 | ₩86,877 | ₩87,464 | +0.68% | 15.7만 |
|---|
| 2025.12.02 | ₩87,504 | ₩87,504 | ₩86,837 | ₩86,917 | -0.67% | 34.4만 |
|---|
| 2025.12.01 | ₩86,810 | ₩87,811 | ₩86,810 | ₩87,144 | +0.38% | 33만 |
|---|
| 2025.11.28 | ₩87,438 | ₩87,851 | ₩87,237 | ₩87,651 | +0.24% | 5.3만 |
|---|
| 2025.11.26 | ₩86,757 | ₩87,707 | ₩86,623 | ₩87,251 | +0.57% | 22.9만 |
|---|
| 2025.11.25 | ₩85,409 | ₩86,810 | ₩85,327 | ₩86,690 | +1.50% | 24.3만 |
|---|
| 2025.11.24 | ₩84,755 | ₩85,450 | ₩84,461 | ₩85,222 | +0.55% | 22.6만 |
|---|
| 2025.11.21 | ₩83,140 | ₩84,928 | ₩82,913 | ₩84,501 | +1.64% | 18.2만 |
|---|
| 2025.11.20 | ₩85,048 | ₩85,317 | ₩82,686 | ₩82,766 | -2.68% | 17.1만 |
|---|
| 2025.11.19 | ₩84,101 | ₩84,477 | ₩83,594 | ₩83,981 | -0.14% | 22.6만 |
|---|
| 2025.11.18 | ₩83,420 | ₩84,441 | ₩83,301 | ₩84,034 | +0.74% | 24.2만 |
|---|
| 2025.11.17 | ₩85,115 | ₩85,315 | ₩83,573 | ₩83,901 | -1.43% | 46.1만 |
|---|
| 2025.11.14 | ₩84,568 | ₩85,823 | ₩84,568 | ₩85,209 | +0.76% | 26.9만 |
|---|
| 2025.11.13 | ₩86,557 | ₩86,944 | ₩85,329 | ₩85,422 | -1.31% | 17.1만 |
|---|
| 2025.11.12 | ₩86,970 | ₩87,518 | ₩86,957 | ₩87,077 | +0.12% | 18.8만 |
|---|
| 2025.11.11 | ₩86,637 | ₩87,105 | ₩86,563 | ₩86,837 | +0.23% | 22.8만 |
|---|
| 2025.11.10 | ₩86,677 | ₩86,937 | ₩85,909 | ₩86,650 | -0.03% | 18만 |
|---|
| 2025.11.07 | ₩84,675 | ₩86,009 | ₩84,555 | ₩86,009 | +1.58% | 20.7만 |
|---|
| 2025.11.06 | ₩85,796 | ₩86,223 | ₩84,935 | ₩85,062 | -0.86% | 52.2만 |
|---|
| 2025.11.05 | ₩85,115 | ₩86,258 | ₩85,115 | ₩85,836 | +0.85% | 29만 |
|---|
| 2025.11.04 | ₩85,048 | ₩85,581 | ₩84,848 | ₩85,249 | +0.24% | 22.6만 |
|---|
| 2025.11.03 | ₩85,916 | ₩85,943 | ₩84,848 | ₩85,943 | +0.03% | 39.9만 |
|---|
| 2025.10.31 | ₩85,609 | ₩86,203 | ₩85,403 | ₩86,009 | +0.47% | 27만 |
|---|
| 2025.10.30 | ₩85,636 | ₩86,570 | ₩85,489 | ₩85,529 | -0.12% | 15만 |
|---|
| 2025.10.29 | ₩86,343 | ₩86,904 | ₩85,682 | ₩86,063 | -0.32% | 21.3만 |
|---|
| 2025.10.28 | ₩87,384 | ₩87,384 | ₩86,586 | ₩86,663 | -0.82% | 15.5만 |
|---|
| 2025.10.27 | ₩87,785 | ₩87,825 | ₩87,237 | ₩87,478 | -0.35% | 16.8만 |
|---|
| 2025.10.24 | ₩87,651 | ₩87,704 | ₩87,184 | ₩87,184 | -0.53% | 13.2만 |
|---|
| 2025.10.23 | ₩86,129 | ₩86,970 | ₩86,052 | ₩86,810 | +0.79% | 16.4만 |
|---|
| 2025.10.22 | ₩86,757 | ₩86,837 | ₩85,649 | ₩85,889 | -1.00% | 19.7만 |
|---|
| 2025.10.21 | ₩86,250 | ₩87,024 | ₩86,176 | ₩86,757 | +0.59% | 17.8만 |
|---|
| 2025.10.20 | ₩86,089 | ₩86,490 | ₩85,929 | ₩86,330 | +0.28% | 10.3만 |
|---|
| 2025.10.17 | ₩84,902 | ₩85,574 | ₩84,892 | ₩85,409 | +0.60% | 13.9만 |
|---|
| 2025.10.16 | ₩86,396 | ₩86,396 | ₩84,835 | ₩85,168 | -1.42% | 14.2만 |
|---|
| 2025.10.15 | ₩86,517 | ₩86,976 | ₩85,516 | ₩86,143 | -0.43% | 17.9만 |
|---|
| 2025.10.14 | ₩84,341 | ₩86,303 | ₩84,304 | ₩85,943 | +1.90% | 15.6만 |
|---|
| 2025.10.13 | ₩84,848 | ₩85,370 | ₩84,661 | ₩85,062 | +0.25% | 10.5만 |
|---|
| 2025.10.10 | ₩86,223 | ₩86,396 | ₩83,767 | ₩83,767 | -2.85% | 18.2만 |
|---|