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 | ₩97,408 | ₩97,701 | ₩96,903 | ₩97,568 | +0.16% | 17.7만 |
| 2026.10.08 | ₩96,287 | ₩96,994 | ₩95,998 | ₩96,967 | +0.71% | 26.2만 |
| 2026.10.07 | ₩97,087 | ₩97,241 | ₩96,287 | ₩96,647 | -0.45% | 19.9만 |
| 2026.10.06 | ₩97,968 | ₩98,287 | ₩97,741 | ₩97,901 | -0.07% | 46.8만 |
| 2026.10.05 | ₩96,994 | ₩97,875 | ₩96,447 | ₩97,568 | +0.59% | 27.8만 |
| 2026.10.02 | ₩96,874 | ₩97,354 | ₩96,740 | ₩96,927 | +0.06% | 29.7만 |
| 2026.10.01 | ₩95,446 | ₩96,247 | ₩94,978 | ₩96,140 | +0.73% | 23.8만 |
| 2026.09.30 | ₩96,233 | ₩96,233 | ₩95,399 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,406 |
| -0.86% |
| 34.4만 |
| 2026.09.29 | ₩96,153 | ₩96,393 | ₩95,459 | ₩96,047 | -0.11% | 21.9만 |
|---|
| 2026.09.28 | ₩96,180 | ₩96,527 | ₩95,706 | ₩96,167 | -0.01% | 19.5만 |
|---|
| 2026.09.25 | ₩96,647 | ₩97,034 | ₩96,287 | ₩96,807 | +0.17% | 18.2만 |
|---|
| 2026.09.24 | ₩96,500 | ₩96,807 | ₩96,033 | ₩96,433 | -0.07% | 21.2만 |
|---|
| 2026.09.23 | ₩97,301 | ₩97,488 | ₩96,754 | ₩96,807 | -0.51% | 33.5만 |
|---|
| 2026.09.22 | ₩97,821 | ₩97,821 | ₩97,201 | ₩97,528 | -0.30% | 18.5만 |
|---|
| 2026.09.21 | ₩97,514 | ₩97,633 | ₩96,981 | ₩97,381 | -0.14% | 14.4만 |
|---|
| 2026.09.18 | ₩97,221 | ₩97,247 | ₩96,540 | ₩96,834 | -0.40% | 15.7만 |
|---|
| 2026.09.17 | ₩97,848 | ₩97,848 | ₩97,254 | ₩97,314 | -0.55% | 30.8만 |
|---|
| 2026.09.16 | ₩97,554 | ₩97,848 | ₩95,900 | ₩96,740 | -0.83% | 18.9만 |
|---|
| 2026.09.15 | ₩97,768 | ₩97,861 | ₩97,207 | ₩97,341 | -0.44% | 21.6만 |
|---|
| 2026.09.14 | ₩97,861 | ₩98,139 | ₩97,568 | ₩97,754 | -0.11% | 20만 |
|---|
| 2026.09.11 | ₩98,422 | ₩98,651 | ₩98,175 | ₩98,528 | +0.11% | 24.1만 |
|---|
| 2026.09.10 | ₩97,955 | ₩98,115 | ₩97,368 | ₩97,514 | -0.45% | 16.3만 |
|---|
| 2026.09.09 | ₩99,009 | ₩99,089 | ₩98,308 | ₩98,342 | -0.67% | 27.4만 |
|---|
| 2026.09.08 | ₩99,809 | ₩99,809 | ₩99,236 | ₩99,276 | -0.53% | 13.3만 |
|---|
| 2026.09.04 | ₩99,489 | ₩100,276 | ₩99,401 | ₩99,996 | +0.51% | 30.5만 |
|---|
| 2026.09.03 | ₩99,649 | ₩100,023 | ₩99,075 | ₩99,969 | +0.32% | 14.6만 |
|---|
| 2026.09.02 | ₩98,729 | ₩99,413 | ₩98,729 | ₩99,222 | +0.50% | 12.9만 |
|---|
| 2026.09.01 | ₩99,182 | ₩99,382 | ₩98,448 | ₩98,675 | -0.51% | 15만 |
|---|
| 2026.08.31 | ₩100,036 | ₩100,036 | ₩99,449 | ₩99,609 | -0.43% | 14.9만 |
|---|
| 2026.08.28 | ₩101,424 | ₩101,583 | ₩100,136 | ₩100,236 | -1.17% | 13.9만 |
|---|
| 2026.08.27 | ₩101,331 | ₩101,411 | ₩100,970 | ₩101,250 | -0.08% | 16.2만 |
|---|
| 2026.08.26 | ₩100,823 | ₩101,677 | ₩100,823 | ₩101,424 | +0.60% | 13.5만 |
|---|
| 2026.08.25 | ₩101,411 | ₩101,411 | ₩100,677 | ₩100,984 | -0.42% | 18.6만 |
|---|
| 2026.08.24 | ₩101,197 | ₩101,317 | ₩100,690 | ₩100,997 | -0.20% | 14.7만 |
|---|
| 2026.08.21 | ₩101,397 | ₩101,531 | ₩101,098 | ₩101,344 | -0.05% | 14.6만 |
|---|
| 2026.08.20 | ₩100,930 | ₩101,651 | ₩100,797 | ₩100,837 | -0.09% | 27.3만 |
|---|
| 2026.08.19 | ₩102,318 | ₩102,465 | ₩101,477 | ₩101,651 | -0.65% | 21.5만 |
|---|
| 2026.08.18 | ₩102,545 | ₩102,598 | ₩101,437 | ₩101,437 | -1.08% | 26.3만 |
|---|
| 2026.08.17 | ₩103,025 | ₩103,225 | ₩102,852 | ₩102,945 | -0.08% | 21.6만 |
|---|
| 2026.08.14 | ₩103,012 | ₩103,345 | ₩102,612 | ₩103,212 | +0.19% | 15.4만 |
|---|
| 2026.08.13 | ₩102,918 | ₩103,200 | ₩102,585 | ₩102,945 | +0.03% | 17.8만 |
|---|
| 2026.08.12 | ₩102,625 | ₩102,785 | ₩102,011 | ₩102,612 | -0.01% | 16.6만 |
|---|
| 2026.08.11 | ₩101,944 | ₩102,501 | ₩101,818 | ₩102,091 | +0.14% | 19.5만 |
|---|
| 2026.08.10 | ₩101,904 | ₩102,078 | ₩101,677 | ₩101,771 | -0.13% | 15.4만 |
|---|
| 2026.08.07 | ₩101,651 | ₩102,185 | ₩101,317 | ₩102,051 | +0.39% | 15.1만 |
|---|
| 2026.08.06 | ₩101,451 | ₩101,838 | ₩100,913 | ₩101,024 | -0.42% | 13.8만 |
|---|
| 2026.08.05 | ₩101,918 | ₩102,478 | ₩101,304 | ₩101,304 | -0.60% | 26.8만 |
|---|
| 2026.08.04 | ₩100,570 | ₩101,984 | ₩100,270 | ₩101,771 | +1.19% | 16.2만 |
|---|
| 2026.08.03 | ₩98,769 | ₩100,050 | ₩98,769 | ₩100,010 | +1.26% | 16.9만 |
|---|
| 2026.07.31 | ₩99,342 | ₩99,583 | ₩98,168 | ₩98,822 | -0.52% | 19만 |
|---|
| 2026.07.30 | ₩98,862 | ₩98,942 | ₩97,641 | ₩98,835 | -0.03% | 19.5만 |
|---|
| 2026.07.29 | ₩99,222 | ₩99,583 | ₩98,048 | ₩98,168 | -1.06% | 45만 |
|---|
| 2026.07.28 | ₩99,075 | ₩99,623 | ₩98,809 | ₩99,529 | +0.46% | 13.4만 |
|---|
| 2026.07.27 | ₩99,049 | ₩99,623 | ₩98,448 | ₩99,049 | 0.00% | 14만 |
|---|
| 2026.07.24 | ₩98,528 | ₩99,289 | ₩98,342 | ₩98,622 | +0.09% | 21.7만 |
|---|
| 2026.07.23 | ₩98,155 | ₩98,835 | ₩97,928 | ₩98,235 | +0.08% | 18.2만 |
|---|
| 2026.07.22 | ₩98,515 | ₩99,129 | ₩98,514 | ₩98,608 | +0.09% | 24.1만 |
|---|
| 2026.07.21 | ₩98,275 | ₩98,635 | ₩97,728 | ₩98,488 | +0.22% | 34.3만 |
|---|
| 2026.07.20 | ₩98,648 | ₩98,729 | ₩97,634 | ₩97,688 | -0.97% | 14.9만 |
|---|
| 2026.07.17 | ₩98,115 | ₩99,075 | ₩97,981 | ₩98,342 | +0.23% | 11.8만 |
|---|
| 2026.07.16 | ₩98,075 | ₩99,169 | ₩98,075 | ₩98,942 | +0.88% | 17.5만 |
|---|
| 2026.07.15 | ₩98,902 | ₩99,035 | ₩97,911 | ₩98,435 | -0.47% | 17.6만 |
|---|
| 2026.07.14 | ₩99,035 | ₩99,316 | ₩98,448 | ₩98,675 | -0.36% | 16.8만 |
|---|
| 2026.07.13 | ₩98,902 | ₩99,196 | ₩98,295 | ₩98,515 | -0.39% | 17.4만 |
|---|
| 2026.07.10 | ₩99,035 | ₩99,329 | ₩98,355 | ₩98,982 | -0.05% | 13.8만 |
|---|
| 2026.07.09 | ₩98,368 | ₩99,382 | ₩98,342 | ₩98,809 | +0.45% | 23.4만 |
|---|
| 2026.07.08 | ₩98,235 | ₩98,248 | ₩97,021 | ₩97,754 | -0.49% | 29.4만 |
|---|
| 2026.07.07 | ₩99,529 | ₩99,583 | ₩98,540 | ₩98,795 | -0.74% | 13.4만 |
|---|
| 2026.07.06 | ₩99,382 | ₩99,809 | ₩99,376 | ₩99,556 | +0.17% | 26.8만 |
|---|
| 2026.07.02 | ₩99,929 | ₩100,403 | ₩98,248 | ₩99,262 | -0.67% | 27.3만 |
|---|
| 2026.07.01 | ₩99,756 | ₩100,477 | ₩99,409 | ₩99,569 | -0.19% | 164.9만 |
|---|
| 2026.06.30 | ₩99,756 | ₩100,303 | ₩99,389 | ₩100,023 | +0.27% | 19.5만 |
|---|
| 2026.06.29 | ₩99,289 | ₩99,716 | ₩98,568 | ₩99,716 | +0.43% | 44.5만 |
|---|
| 2026.06.26 | ₩98,875 | ₩99,529 | ₩98,582 | ₩98,982 | +0.11% | 14.3만 |
|---|
| 2026.06.25 | ₩99,876 | ₩100,714 | ₩99,476 | ₩99,929 | +0.05% | 20.5만 |
|---|
| 2026.06.24 | ₩98,582 | ₩99,617 | ₩98,315 | ₩98,929 | +0.35% | 19.8만 |
|---|
| 2026.06.23 | ₩97,714 | ₩98,835 | ₩97,448 | ₩98,275 | +0.57% | 18만 |
|---|
| 2026.06.22 | ₩98,582 | ₩99,236 | ₩98,582 | ₩99,049 | +0.47% | 15.7만 |
|---|
| 2026.06.18 | ₩98,648 | ₩98,759 | ₩98,075 | ₩98,462 | -0.19% | 14.4만 |
|---|
| 2026.06.17 | ₩99,276 | ₩99,769 | ₩97,501 | ₩97,728 | -1.56% | 15.6만 |
|---|
| 2026.06.16 | ₩99,743 | ₩100,190 | ₩99,009 | ₩99,262 | -0.48% | 15.6만 |
|---|
| 2026.06.15 | ₩100,263 | ₩100,396 | ₩99,409 | ₩99,543 | -0.72% | 18.8만 |
|---|
| 2026.06.12 | ₩98,809 | ₩99,396 | ₩98,315 | ₩99,116 | +0.31% | 14.8만 |
|---|
| 2026.06.11 | ₩96,794 | ₩98,448 | ₩96,594 | ₩98,302 | +1.56% | 18.4만 |
|---|
| 2026.06.10 | ₩97,354 | ₩98,328 | ₩96,153 | ₩96,260 | -1.12% | 16.4만 |
|---|
| 2026.06.09 | ₩97,768 | ₩98,715 | ₩95,820 | ₩97,674 | -0.10% | 22.3만 |
|---|
| 2026.06.08 | ₩97,554 | ₩97,821 | ₩96,941 | ₩96,941 | -0.63% | 19.2만 |
|---|
| 2026.06.05 | ₩98,248 | ₩98,342 | ₩96,707 | ₩97,021 | -1.25% | 13.9만 |
|---|
| 2026.06.04 | ₩98,422 | ₩98,989 | ₩98,342 | ₩98,902 | +0.49% | 15.5만 |
|---|
| 2026.06.03 | ₩98,382 | ₩98,715 | ₩97,861 | ₩98,382 | 0.00% | 20만 |
|---|
| 2026.06.02 | ₩97,835 | ₩98,675 | ₩97,835 | ₩98,622 | +0.80% | 15.4만 |
|---|
| 2026.06.01 | ₩97,261 | ₩97,928 | ₩97,021 | ₩97,634 | +0.38% | 14.2만 |
|---|
| 2026.05.29 | ₩97,928 | ₩98,048 | ₩97,608 | ₩97,861 | -0.07% | 16.6만 |
|---|
| 2026.05.28 | ₩97,408 | ₩98,101 | ₩96,954 | ₩97,835 | +0.44% | 16.9만 |
|---|
| 2026.05.27 | ₩98,035 | ₩98,123 | ₩97,474 | ₩97,528 | -0.52% | 20.7만 |
|---|
| 2026.05.26 | ₩97,488 | ₩97,955 | ₩97,127 | ₩97,774 | +0.29% | 20.2만 |
|---|
| 2026.05.22 | ₩96,487 | ₩97,047 | ₩96,280 | ₩96,874 | +0.40% | 31.8만 |
|---|
| 2026.05.21 | ₩95,179 | ₩96,160 | ₩94,619 | ₩96,033 | +0.90% | 31.6만 |
|---|
| 2026.05.20 | ₩94,379 | ₩95,620 | ₩93,605 | ₩95,579 | +1.27% | 27만 |
|---|
| 2026.05.19 | ₩94,205 | ₩94,552 | ₩93,618 | ₩93,992 | -0.23% | 25.6만 |
|---|
| 2026.05.18 | ₩94,939 | ₩95,299 | ₩94,379 | ₩94,779 | -0.17% | 15.4만 |
|---|
| 2026.05.15 | ₩95,526 | ₩95,539 | ₩94,692 | ₩94,739 | -0.82% | 28.2만 |
|---|
| 2026.05.14 | ₩96,180 | ₩96,647 | ₩95,833 | ₩96,273 | +0.10% | 22.6만 |
|---|
| 2026.05.13 | ₩96,273 | ₩96,273 | ₩95,339 | ₩95,873 | -0.42% | 17.6만 |
|---|
| 2026.05.12 | ₩96,340 | ₩96,340 | ₩95,012 | ₩96,033 | -0.32% | 20.4만 |
|---|
| 2026.05.11 | ₩96,554 | ₩96,767 | ₩96,233 | ₩96,433 | -0.12% | 15만 |
|---|
| 2026.05.08 | ₩96,780 | ₩96,780 | ₩96,120 | ₩96,340 | -0.45% | 23.4만 |
|---|
| 2026.05.07 | ₩97,674 | ₩97,674 | ₩95,873 | ₩96,113 | -1.60% | 32.6만 |
|---|
| 2026.05.06 | ₩97,194 | ₩97,741 | ₩96,878 | ₩97,514 | +0.33% | 28.4만 |
|---|
| 2026.05.05 | ₩95,860 | ₩96,567 | ₩95,513 | ₩96,367 | +0.53% | 48.6만 |
|---|
| 2026.05.04 | ₩95,579 | ₩96,207 | ₩94,992 | ₩95,326 | -0.27% | 18.8만 |
|---|
| 2026.05.01 | ₩96,327 | ₩96,353 | ₩95,726 | ₩95,820 | -0.53% | 16.7만 |
|---|
| 2026.04.30 | ₩94,579 | ₩95,986 | ₩94,579 | ₩95,940 | +1.44% | 27.4만 |
|---|
| 2026.04.29 | ₩94,672 | ₩94,764 | ₩93,831 | ₩94,192 | -0.51% | 25.3만 |
|---|
| 2026.04.28 | ₩95,539 | ₩95,733 | ₩94,379 | ₩94,632 | -0.95% | 19.4만 |
|---|
| 2026.04.27 | ₩95,720 | ₩96,087 | ₩95,179 | ₩95,606 | -0.12% | 18.4만 |
|---|
| 2026.04.24 | ₩95,940 | ₩96,047 | ₩95,339 | ₩95,620 | -0.33% | 13.2만 |
|---|
| 2026.04.23 | ₩95,860 | ₩96,193 | ₩94,739 | ₩95,793 | -0.07% | 34.2만 |
|---|
| 2026.04.22 | ₩96,780 | ₩96,780 | ₩95,499 | ₩95,806 | -1.01% | 15.5만 |
|---|
| 2026.04.21 | ₩96,767 | ₩97,293 | ₩95,753 | ₩95,913 | -0.88% | 32.4만 |
|---|
| 2026.04.20 | ₩95,766 | ₩96,580 | ₩95,766 | ₩96,474 | +0.74% | 16.6만 |
|---|
| 2026.04.17 | ₩95,193 | ₩96,514 | ₩95,186 | ₩96,047 | +0.90% | 27.5만 |
|---|
| 2026.04.16 | ₩94,312 | ₩94,739 | ₩94,045 | ₩94,459 | +0.16% | 34만 |
|---|
| 2026.04.15 | ₩94,312 | ₩94,632 | ₩93,818 | ₩94,045 | -0.28% | 17.7만 |
|---|
| 2026.04.14 | ₩94,192 | ₩94,565 | ₩93,818 | ₩94,392 | +0.21% | 31.5만 |
|---|
| 2026.04.13 | ₩92,377 | ₩93,925 | ₩92,377 | ₩93,925 | +1.68% | 27만 |
|---|
| 2026.04.10 | ₩93,431 | ₩93,431 | ₩92,685 | ₩92,791 | -0.69% | 12.5만 |
|---|
| 2026.04.09 | ₩92,911 | ₩93,565 | ₩92,752 | ₩93,244 | +0.36% | 18만 |
|---|
| 2026.04.08 | ₩92,884 | ₩93,470 | ₩92,577 | ₩93,218 | +0.36% | 18.8만 |
|---|
| 2026.04.07 | ₩90,496 | ₩91,016 | ₩90,095 | ₩90,656 | +0.18% | 24.3만 |
|---|
| 2026.04.06 | ₩90,309 | ₩90,783 | ₩89,949 | ₩90,749 | +0.49% | 31.7만 |
|---|
| 2026.04.02 | ₩88,828 | ₩91,043 | ₩88,681 | ₩90,376 | +1.74% | 34.6만 |
|---|
| 2026.04.01 | ₩89,989 | ₩90,702 | ₩89,962 | ₩90,095 | +0.12% | 30.7만 |
|---|
| 2026.03.31 | ₩88,227 | ₩89,949 | ₩87,840 | ₩89,562 | +1.51% | 21.5만 |
|---|
| 2026.03.30 | ₩88,681 | ₩88,681 | ₩86,893 | ₩87,173 | -1.70% | 45.1만 |
|---|
| 2026.03.27 | ₩88,748 | ₩88,908 | ₩87,600 | ₩87,800 | -1.07% | 23.6만 |
|---|
| 2026.03.26 | ₩89,562 | ₩90,496 | ₩88,974 | ₩89,041 | -0.58% | 24.5만 |
|---|
| 2026.03.25 | ₩90,589 | ₩90,883 | ₩89,562 | ₩90,309 | -0.31% | 40.6만 |
|---|
| 2026.03.24 | ₩88,521 | ₩90,135 | ₩88,347 | ₩89,695 | +1.33% | 30.5만 |
|---|
| 2026.03.23 | ₩89,201 | ₩90,362 | ₩88,801 | ₩89,068 | -0.15% | 21.6만 |
|---|
| 2026.03.20 | ₩89,135 | ₩89,161 | ₩87,164 | ₩87,707 | -1.60% | 14.5만 |
|---|
| 2026.03.19 | ₩88,521 | ₩89,855 | ₩88,521 | ₩89,401 | +0.99% | 28.8만 |
|---|
| 2026.03.18 | ₩89,989 | ₩90,429 | ₩89,268 | ₩89,308 | -0.76% | 26.8만 |
|---|
| 2026.03.17 | ₩90,362 | ₩90,949 | ₩90,207 | ₩90,295 | -0.07% | 26.2만 |
|---|
| 2026.03.16 | ₩89,895 | ₩90,453 | ₩89,595 | ₩89,642 | -0.28% | 27.3만 |
|---|
| 2026.03.13 | ₩89,668 | ₩90,122 | ₩88,818 | ₩88,934 | -0.82% | 18.9만 |
|---|
| 2026.03.12 | ₩89,788 | ₩90,242 | ₩88,988 | ₩89,001 | -0.88% | 46.5만 |
|---|
| 2026.03.11 | ₩90,789 | ₩91,176 | ₩90,203 | ₩90,722 | -0.07% | 14.3만 |
|---|
| 2026.03.10 | ₩91,483 | ₩92,330 | ₩90,843 | ₩90,963 | -0.57% | 15만 |
|---|
| 2026.03.09 | ₩89,882 | ₩91,670 | ₩88,774 | ₩91,456 | +1.75% | 25.3만 |
|---|
| 2026.03.06 | ₩91,003 | ₩91,156 | ₩90,175 | ₩90,696 | -0.34% | 22.4만 |
|---|
| 2026.03.05 | ₩93,031 | ₩93,618 | ₩91,763 | ₩92,470 | -0.60% | 18.7만 |
|---|
| 2026.03.04 | ₩93,965 | ₩94,152 | ₩93,171 | ₩93,805 | -0.17% | 16.4만 |
|---|
| 2026.03.03 | ₩92,924 | ₩93,978 | ₩91,576 | ₩93,498 | +0.62% | 48.9만 |
|---|
| 2026.03.02 | ₩93,912 | ₩95,334 | ₩93,698 | ₩95,032 | +1.19% | 30만 |
|---|
| 2026.02.27 | ₩94,525 | ₩94,859 | ₩94,045 | ₩94,779 | +0.27% | 13.8만 |
|---|
| 2026.02.26 | ₩95,139 | ₩95,566 | ₩94,285 | ₩95,419 | +0.29% | 18.8만 |
|---|
| 2026.02.25 | ₩95,166 | ₩95,166 | ₩94,205 | ₩94,912 | -0.27% | 22만 |
|---|
| 2026.02.24 | ₩93,898 | ₩94,819 | ₩93,852 | ₩94,739 | +0.90% | 18.1만 |
|---|
| 2026.02.23 | ₩94,899 | ₩94,972 | ₩93,324 | ₩93,845 | -1.11% | 16.8만 |
|---|
| 2026.02.20 | ₩94,419 | ₩95,649 | ₩94,405 | ₩95,259 | +0.89% | 27.6만 |
|---|
| 2026.02.19 | ₩94,379 | ₩94,715 | ₩94,032 | ₩94,659 | +0.30% | 34.5만 |
|---|
| 2026.02.18 | ₩94,192 | ₩95,199 | ₩94,085 | ₩94,685 | +0.52% | 24.3만 |
|---|
| 2026.02.17 | ₩94,032 | ₩94,481 | ₩93,124 | ₩94,072 | +0.04% | 19만 |
|---|
| 2026.02.13 | ₩93,164 | ₩94,671 | ₩92,737 | ₩94,112 | +1.02% | 15.8만 |
|---|
| 2026.02.12 | ₩95,046 | ₩95,706 | ₩92,804 | ₩93,084 | -2.06% | 22.1만 |
|---|
| 2026.02.11 | ₩95,166 | ₩95,379 | ₩93,978 | ₩94,632 | -0.56% | 20.2만 |
|---|
| 2026.02.10 | ₩94,565 | ₩94,979 | ₩94,432 | ₩94,605 | +0.04% | 18.7만 |
|---|
| 2026.02.09 | ₩94,032 | ₩94,822 | ₩93,965 | ₩94,605 | +0.61% | 17.5만 |
|---|
| 2026.02.06 | ₩92,951 | ₩94,452 | ₩92,951 | ₩94,272 | +1.42% | 19.2만 |
|---|
| 2026.02.05 | ₩92,244 | ₩92,695 | ₩91,650 | ₩91,910 | -0.36% | 24.1만 |
|---|
| 2026.02.04 | ₩92,537 | ₩93,098 | ₩91,650 | ₩92,644 | +0.12% | 27.3만 |
|---|
| 2026.02.03 | ₩92,164 | ₩92,964 | ₩91,270 | ₩92,204 | +0.04% | 23.1만 |
|---|
| 2026.02.02 | ₩90,789 | ₩92,244 | ₩90,789 | ₩92,110 | +1.46% | 18.2만 |
|---|
| 2026.01.30 | ₩91,737 | ₩92,030 | ₩90,500 | ₩91,243 | -0.54% | 16.1만 |
|---|
| 2026.01.29 | ₩92,337 | ₩92,555 | ₩91,043 | ₩91,963 | -0.40% | 22.4만 |
|---|
| 2026.01.28 | ₩92,150 | ₩92,497 | ₩91,830 | ₩92,017 | -0.14% | 25.4만 |
|---|
| 2026.01.27 | ₩92,003 | ₩92,124 | ₩91,698 | ₩91,963 | -0.04% | 21.9만 |
|---|
| 2026.01.26 | ₩91,963 | ₩92,350 | ₩91,737 | ₩91,883 | -0.09% | 15.7만 |
|---|
| 2026.01.23 | ₩92,444 | ₩92,444 | ₩91,447 | ₩91,803 | -0.69% | 56.4만 |
|---|
| 2026.01.22 | ₩92,991 | ₩93,242 | ₩92,390 | ₩92,577 | -0.44% | 27.6만 |
|---|
| 2026.01.21 | ₩91,430 | ₩92,804 | ₩91,416 | ₩92,417 | +1.08% | 28.2만 |
|---|
| 2026.01.20 | ₩90,896 | ₩91,709 | ₩90,569 | ₩90,669 | -0.25% | 17.1만 |
|---|
| 2026.01.16 | ₩92,337 | ₩92,430 | ₩91,929 | ₩92,017 | -0.35% | 31.5만 |
|---|
| 2026.01.15 | ₩92,017 | ₩92,637 | ₩91,970 | ₩92,270 | +0.28% | 36.3만 |
|---|
| 2026.01.14 | ₩91,123 | ₩91,616 | ₩90,989 | ₩91,483 | +0.40% | 17.2만 |
|---|
| 2026.01.13 | ₩91,283 | ₩91,483 | ₩90,949 | ₩91,189 | -0.10% | 56만 |
|---|
| 2026.01.12 | ₩90,522 | ₩91,136 | ₩90,335 | ₩91,123 | +0.66% | 23.2만 |
|---|
| 2026.01.09 | ₩90,549 | ₩91,083 | ₩90,275 | ₩90,936 | +0.43% | 20만 |
|---|
| 2026.01.08 | ₩89,695 | ₩90,389 | ₩89,695 | ₩90,242 | +0.61% | 15.5만 |
|---|
| 2026.01.07 | ₩90,696 | ₩90,736 | ₩89,722 | ₩89,748 | -1.04% | 18만 |
|---|
| 2026.01.06 | ₩89,268 | ₩90,843 | ₩89,255 | ₩90,736 | +1.64% | 62.9만 |
|---|
| 2026.01.05 | ₩88,694 | ₩89,682 | ₩88,668 | ₩89,468 | +0.87% | 23.8만 |
|---|
| 2026.01.02 | ₩87,720 | ₩88,681 | ₩87,460 | ₩88,561 | +0.96% | 19.9만 |
|---|
| 2025.12.31 | ₩88,374 | ₩88,374 | ₩87,373 | ₩87,373 | -1.13% | 17.8만 |
|---|
| 2025.12.30 | ₩88,654 | ₩88,654 | ₩88,267 | ₩88,361 | -0.33% | 29.2만 |
|---|
| 2025.12.29 | ₩88,801 | ₩89,001 | ₩88,421 | ₩88,507 | -0.33% | 19.4만 |
|---|
| 2025.12.26 | ₩89,441 | ₩89,508 | ₩89,112 | ₩89,468 | +0.03% | 8.2만 |
|---|
| 2025.12.24 | ₩89,268 | ₩89,588 | ₩89,133 | ₩89,455 | +0.21% | 9.4만 |
|---|
| 2025.12.23 | ₩89,241 | ₩89,424 | ₩88,948 | ₩89,241 | 0.00% | 18.6만 |
|---|
| 2025.12.22 | ₩89,161 | ₩89,548 | ₩89,043 | ₩89,455 | +0.33% | 22.1만 |
|---|
| 2025.12.19 | ₩88,067 | ₩88,894 | ₩88,067 | ₩88,694 | +0.71% | 19.7만 |
|---|
| 2025.12.18 | ₩88,441 | ₩88,801 | ₩87,840 | ₩88,080 | -0.41% | 28.9만 |
|---|
| 2025.12.17 | ₩88,161 | ₩88,818 | ₩87,640 | ₩87,693 | -0.53% | 22.2만 |
|---|
| 2025.12.16 | ₩88,561 | ₩88,841 | ₩87,699 | ₩88,107 | -0.51% | 20.8만 |
|---|
| 2025.12.15 | ₩89,361 | ₩89,361 | ₩88,387 | ₩88,601 | -0.85% | 15.8만 |
|---|
| 2025.12.12 | ₩90,069 | ₩90,069 | ₩88,587 | ₩88,828 | -1.38% | 17.7만 |
|---|
| 2025.12.11 | ₩88,934 | ₩89,989 | ₩88,934 | ₩89,935 | +1.13% | 21.9만 |
|---|
| 2025.12.10 | ₩87,613 | ₩89,228 | ₩87,613 | ₩88,921 | +1.49% | 22.9만 |
|---|
| 2025.12.09 | ₩87,507 | ₩88,147 | ₩87,487 | ₩87,520 | +0.02% | 18.8만 |
|---|
| 2025.12.08 | ₩88,254 | ₩88,254 | ₩87,547 | ₩87,640 | -0.70% | 20.7만 |
|---|
| 2025.12.05 | ₩87,867 | ₩88,387 | ₩87,774 | ₩88,107 | +0.27% | 14.7만 |
|---|
| 2025.12.04 | ₩87,387 | ₩88,094 | ₩87,266 | ₩87,880 | +0.56% | 15.1만 |
|---|
| 2025.12.03 | ₩86,853 | ₩87,503 | ₩86,853 | ₩87,440 | +0.68% | 15.7만 |
|---|
| 2025.12.02 | ₩87,480 | ₩87,480 | ₩86,813 | ₩86,893 | -0.67% | 34.4만 |
|---|
| 2025.12.01 | ₩86,786 | ₩87,787 | ₩86,786 | ₩87,120 | +0.38% | 33만 |
|---|
| 2025.11.28 | ₩87,413 | ₩87,827 | ₩87,213 | ₩87,627 | +0.24% | 5.3만 |
|---|
| 2025.11.26 | ₩86,733 | ₩87,683 | ₩86,599 | ₩87,226 | +0.57% | 22.9만 |
|---|
| 2025.11.25 | ₩85,385 | ₩86,786 | ₩85,304 | ₩86,666 | +1.50% | 24.3만 |
|---|
| 2025.11.24 | ₩84,731 | ₩85,426 | ₩84,438 | ₩85,198 | +0.55% | 22.6만 |
|---|
| 2025.11.21 | ₩83,117 | ₩84,905 | ₩82,890 | ₩84,478 | +1.64% | 18.2만 |
|---|
| 2025.11.20 | ₩85,025 | ₩85,293 | ₩82,663 | ₩82,743 | -2.68% | 17.1만 |
|---|
| 2025.11.19 | ₩84,077 | ₩84,454 | ₩83,570 | ₩83,957 | -0.14% | 22.6만 |
|---|
| 2025.11.18 | ₩83,397 | ₩84,418 | ₩83,278 | ₩84,011 | +0.74% | 24.2만 |
|---|
| 2025.11.17 | ₩85,092 | ₩85,292 | ₩83,550 | ₩83,877 | -1.43% | 46.1만 |
|---|
| 2025.11.14 | ₩84,544 | ₩85,799 | ₩84,544 | ₩85,185 | +0.76% | 26.9만 |
|---|
| 2025.11.13 | ₩86,533 | ₩86,920 | ₩85,305 | ₩85,398 | -1.31% | 17.1만 |
|---|
| 2025.11.12 | ₩86,946 | ₩87,493 | ₩86,933 | ₩87,053 | +0.12% | 18.8만 |
|---|
| 2025.11.11 | ₩86,613 | ₩87,081 | ₩86,539 | ₩86,813 | +0.23% | 22.8만 |
|---|
| 2025.11.10 | ₩86,653 | ₩86,913 | ₩85,885 | ₩86,626 | -0.03% | 18만 |
|---|
| 2025.11.07 | ₩84,651 | ₩85,986 | ₩84,531 | ₩85,986 | +1.58% | 20.7만 |
|---|
| 2025.11.06 | ₩85,772 | ₩86,199 | ₩84,911 | ₩85,038 | -0.86% | 52.2만 |
|---|
| 2025.11.05 | ₩85,092 | ₩86,234 | ₩85,092 | ₩85,812 | +0.85% | 29만 |
|---|
| 2025.11.04 | ₩85,025 | ₩85,557 | ₩84,825 | ₩85,225 | +0.24% | 22.6만 |
|---|
| 2025.11.03 | ₩85,892 | ₩85,919 | ₩84,825 | ₩85,919 | +0.03% | 39.9만 |
|---|
| 2025.10.31 | ₩85,585 | ₩86,179 | ₩85,380 | ₩85,986 | +0.47% | 27만 |
|---|
| 2025.10.30 | ₩85,612 | ₩86,546 | ₩85,465 | ₩85,505 | -0.12% | 15만 |
|---|
| 2025.10.29 | ₩86,319 | ₩86,880 | ₩85,659 | ₩86,039 | -0.32% | 21.3만 |
|---|
| 2025.10.28 | ₩87,360 | ₩87,360 | ₩86,562 | ₩86,639 | -0.82% | 15.5만 |
|---|
| 2025.10.27 | ₩87,760 | ₩87,800 | ₩87,213 | ₩87,453 | -0.35% | 16.8만 |
|---|
| 2025.10.24 | ₩87,627 | ₩87,680 | ₩87,160 | ₩87,160 | -0.53% | 13.2만 |
|---|
| 2025.10.23 | ₩86,106 | ₩86,946 | ₩86,028 | ₩86,786 | +0.79% | 16.4만 |
|---|
| 2025.10.22 | ₩86,733 | ₩86,813 | ₩85,625 | ₩85,865 | -1.00% | 19.7만 |
|---|
| 2025.10.21 | ₩86,226 | ₩87,000 | ₩86,152 | ₩86,733 | +0.59% | 17.8만 |
|---|
| 2025.10.20 | ₩86,066 | ₩86,466 | ₩85,905 | ₩86,306 | +0.28% | 10.3만 |
|---|
| 2025.10.17 | ₩84,878 | ₩85,551 | ₩84,869 | ₩85,385 | +0.60% | 13.9만 |
|---|
| 2025.10.16 | ₩86,372 | ₩86,372 | ₩84,811 | ₩85,145 | -1.42% | 14.2만 |
|---|
| 2025.10.15 | ₩86,493 | ₩86,952 | ₩85,492 | ₩86,119 | -0.43% | 17.9만 |
|---|
| 2025.10.14 | ₩84,318 | ₩86,279 | ₩84,280 | ₩85,919 | +1.90% | 15.6만 |
|---|
| 2025.10.13 | ₩84,825 | ₩85,346 | ₩84,638 | ₩85,038 | +0.25% | 10.5만 |
|---|
| 2025.10.10 | ₩86,199 | ₩86,372 | ₩83,744 | ₩83,744 | -2.85% | 18.2만 |
|---|