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 | ₩97,483 | ₩97,777 | ₩96,978 | ₩97,643 | +0.16% | 17.7만 |
| 2026.10.08 | ₩96,361 | ₩97,069 | ₩96,073 | ₩97,042 | +0.71% | 26.2만 |
| 2026.10.07 | ₩97,162 | ₩97,316 | ₩96,361 | ₩96,722 | -0.45% | 19.9만 |
| 2026.10.06 | ₩98,044 | ₩98,363 | ₩97,817 | ₩97,977 | -0.07% | 46.8만 |
| 2026.10.05 | ₩97,069 | ₩97,950 | ₩96,521 | ₩97,643 | +0.59% | 27.8만 |
| 2026.10.02 | ₩96,949 | ₩97,429 | ₩96,815 | ₩97,002 | +0.06% | 29.7만 |
| 2026.10.01 | ₩95,520 | ₩96,321 | ₩95,051 | ₩96,214 | +0.73% | 23.8만 |
| 2026.09.30 | ₩96,308 | ₩96,308 | ₩95,473 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,480 |
| -0.86% |
| 34.4만 |
| 2026.09.29 | ₩96,227 | ₩96,468 | ₩95,533 | ₩96,121 | -0.11% | 21.9만 |
|---|
| 2026.09.28 | ₩96,254 | ₩96,601 | ₩95,780 | ₩96,241 | -0.01% | 19.5만 |
|---|
| 2026.09.25 | ₩96,722 | ₩97,109 | ₩96,361 | ₩96,882 | +0.17% | 18.2만 |
|---|
| 2026.09.24 | ₩96,575 | ₩96,882 | ₩96,107 | ₩96,508 | -0.07% | 21.2만 |
|---|
| 2026.09.23 | ₩97,376 | ₩97,563 | ₩96,828 | ₩96,882 | -0.51% | 33.5만 |
|---|
| 2026.09.22 | ₩97,897 | ₩97,897 | ₩97,276 | ₩97,603 | -0.30% | 18.5만 |
|---|
| 2026.09.21 | ₩97,590 | ₩97,708 | ₩97,055 | ₩97,456 | -0.14% | 14.4만 |
|---|
| 2026.09.18 | ₩97,296 | ₩97,322 | ₩96,615 | ₩96,909 | -0.40% | 15.7만 |
|---|
| 2026.09.17 | ₩97,923 | ₩97,923 | ₩97,329 | ₩97,389 | -0.55% | 30.8만 |
|---|
| 2026.09.16 | ₩97,630 | ₩97,923 | ₩95,974 | ₩96,815 | -0.83% | 18.9만 |
|---|
| 2026.09.15 | ₩97,843 | ₩97,937 | ₩97,282 | ₩97,416 | -0.44% | 21.6만 |
|---|
| 2026.09.14 | ₩97,937 | ₩98,215 | ₩97,643 | ₩97,830 | -0.11% | 20만 |
|---|
| 2026.09.11 | ₩98,498 | ₩98,727 | ₩98,251 | ₩98,604 | +0.11% | 24.1만 |
|---|
| 2026.09.10 | ₩98,030 | ₩98,190 | ₩97,443 | ₩97,590 | -0.45% | 16.3만 |
|---|
| 2026.09.09 | ₩99,085 | ₩99,165 | ₩98,384 | ₩98,418 | -0.67% | 27.4만 |
|---|
| 2026.09.08 | ₩99,886 | ₩99,886 | ₩99,312 | ₩99,352 | -0.53% | 13.3만 |
|---|
| 2026.09.04 | ₩99,566 | ₩100,354 | ₩99,478 | ₩100,073 | +0.51% | 30.5만 |
|---|
| 2026.09.03 | ₩99,726 | ₩100,100 | ₩99,152 | ₩100,047 | +0.32% | 14.6만 |
|---|
| 2026.09.02 | ₩98,805 | ₩99,490 | ₩98,805 | ₩99,299 | +0.50% | 12.9만 |
|---|
| 2026.09.01 | ₩99,259 | ₩99,459 | ₩98,524 | ₩98,751 | -0.51% | 15만 |
|---|
| 2026.08.31 | ₩100,113 | ₩100,113 | ₩99,526 | ₩99,686 | -0.43% | 14.9만 |
|---|
| 2026.08.28 | ₩101,502 | ₩101,661 | ₩100,214 | ₩100,314 | -1.17% | 13.9만 |
|---|
| 2026.08.27 | ₩101,409 | ₩101,489 | ₩101,048 | ₩101,329 | -0.08% | 16.2만 |
|---|
| 2026.08.26 | ₩100,901 | ₩101,756 | ₩100,901 | ₩101,502 | +0.60% | 13.5만 |
|---|
| 2026.08.25 | ₩101,489 | ₩101,489 | ₩100,754 | ₩101,062 | -0.42% | 18.6만 |
|---|
| 2026.08.24 | ₩101,275 | ₩101,395 | ₩100,768 | ₩101,075 | -0.20% | 14.7만 |
|---|
| 2026.08.21 | ₩101,476 | ₩101,609 | ₩101,176 | ₩101,422 | -0.05% | 14.6만 |
|---|
| 2026.08.20 | ₩101,008 | ₩101,729 | ₩100,875 | ₩100,915 | -0.09% | 27.3만 |
|---|
| 2026.08.19 | ₩102,397 | ₩102,544 | ₩101,556 | ₩101,729 | -0.65% | 21.5만 |
|---|
| 2026.08.18 | ₩102,624 | ₩102,677 | ₩101,516 | ₩101,516 | -1.08% | 26.3만 |
|---|
| 2026.08.17 | ₩103,105 | ₩103,305 | ₩102,931 | ₩103,025 | -0.08% | 21.6만 |
|---|
| 2026.08.14 | ₩103,091 | ₩103,425 | ₩102,691 | ₩103,292 | +0.19% | 15.4만 |
|---|
| 2026.08.13 | ₩102,998 | ₩103,280 | ₩102,664 | ₩103,025 | +0.03% | 17.8만 |
|---|
| 2026.08.12 | ₩102,704 | ₩102,864 | ₩102,090 | ₩102,691 | -0.01% | 16.6만 |
|---|
| 2026.08.11 | ₩102,023 | ₩102,580 | ₩101,896 | ₩102,170 | +0.14% | 19.5만 |
|---|
| 2026.08.10 | ₩101,983 | ₩102,157 | ₩101,756 | ₩101,849 | -0.13% | 15.4만 |
|---|
| 2026.08.07 | ₩101,729 | ₩102,263 | ₩101,395 | ₩102,130 | +0.39% | 15.1만 |
|---|
| 2026.08.06 | ₩101,529 | ₩101,916 | ₩100,991 | ₩101,102 | -0.42% | 13.8만 |
|---|
| 2026.08.05 | ₩101,996 | ₩102,557 | ₩101,382 | ₩101,382 | -0.60% | 26.8만 |
|---|
| 2026.08.04 | ₩100,648 | ₩102,063 | ₩100,347 | ₩101,849 | +1.19% | 16.2만 |
|---|
| 2026.08.03 | ₩98,845 | ₩100,127 | ₩98,845 | ₩100,087 | +1.26% | 16.9만 |
|---|
| 2026.07.31 | ₩99,419 | ₩99,659 | ₩98,244 | ₩98,898 | -0.52% | 19만 |
|---|
| 2026.07.30 | ₩98,938 | ₩99,018 | ₩97,716 | ₩98,912 | -0.03% | 19.5만 |
|---|
| 2026.07.29 | ₩99,299 | ₩99,659 | ₩98,124 | ₩98,244 | -1.06% | 45만 |
|---|
| 2026.07.28 | ₩99,152 | ₩99,699 | ₩98,885 | ₩99,606 | +0.46% | 13.4만 |
|---|
| 2026.07.27 | ₩99,125 | ₩99,699 | ₩98,524 | ₩99,125 | 0.00% | 14만 |
|---|
| 2026.07.24 | ₩98,604 | ₩99,366 | ₩98,418 | ₩98,698 | +0.09% | 21.7만 |
|---|
| 2026.07.23 | ₩98,231 | ₩98,912 | ₩98,004 | ₩98,311 | +0.08% | 18.2만 |
|---|
| 2026.07.22 | ₩98,591 | ₩99,205 | ₩98,590 | ₩98,685 | +0.09% | 24.1만 |
|---|
| 2026.07.21 | ₩98,351 | ₩98,711 | ₩97,803 | ₩98,564 | +0.22% | 34.3만 |
|---|
| 2026.07.20 | ₩98,725 | ₩98,805 | ₩97,710 | ₩97,763 | -0.97% | 14.9만 |
|---|
| 2026.07.17 | ₩98,190 | ₩99,152 | ₩98,057 | ₩98,418 | +0.23% | 11.8만 |
|---|
| 2026.07.16 | ₩98,150 | ₩99,245 | ₩98,150 | ₩99,018 | +0.88% | 17.5만 |
|---|
| 2026.07.15 | ₩98,978 | ₩99,112 | ₩97,986 | ₩98,511 | -0.47% | 17.6만 |
|---|
| 2026.07.14 | ₩99,112 | ₩99,392 | ₩98,524 | ₩98,751 | -0.36% | 16.8만 |
|---|
| 2026.07.13 | ₩98,978 | ₩99,272 | ₩98,371 | ₩98,591 | -0.39% | 17.4만 |
|---|
| 2026.07.10 | ₩99,112 | ₩99,406 | ₩98,431 | ₩99,058 | -0.05% | 13.8만 |
|---|
| 2026.07.09 | ₩98,444 | ₩99,459 | ₩98,418 | ₩98,885 | +0.45% | 23.4만 |
|---|
| 2026.07.08 | ₩98,311 | ₩98,324 | ₩97,095 | ₩97,830 | -0.49% | 29.4만 |
|---|
| 2026.07.07 | ₩99,606 | ₩99,659 | ₩98,616 | ₩98,872 | -0.74% | 13.4만 |
|---|
| 2026.07.06 | ₩99,459 | ₩99,886 | ₩99,452 | ₩99,633 | +0.17% | 26.8만 |
|---|
| 2026.07.02 | ₩100,007 | ₩100,481 | ₩98,324 | ₩99,339 | -0.67% | 27.3만 |
|---|
| 2026.07.01 | ₩99,833 | ₩100,554 | ₩99,486 | ₩99,646 | -0.19% | 164.9만 |
|---|
| 2026.06.30 | ₩99,833 | ₩100,381 | ₩99,466 | ₩100,100 | +0.27% | 19.5만 |
|---|
| 2026.06.29 | ₩99,366 | ₩99,793 | ₩98,645 | ₩99,793 | +0.43% | 44.5만 |
|---|
| 2026.06.26 | ₩98,952 | ₩99,606 | ₩98,658 | ₩99,058 | +0.11% | 14.3만 |
|---|
| 2026.06.25 | ₩99,953 | ₩100,792 | ₩99,553 | ₩100,007 | +0.05% | 20.5만 |
|---|
| 2026.06.24 | ₩98,658 | ₩99,694 | ₩98,391 | ₩99,005 | +0.35% | 19.8만 |
|---|
| 2026.06.23 | ₩97,790 | ₩98,912 | ₩97,523 | ₩98,351 | +0.57% | 18만 |
|---|
| 2026.06.22 | ₩98,658 | ₩99,312 | ₩98,658 | ₩99,125 | +0.47% | 15.7만 |
|---|
| 2026.06.18 | ₩98,725 | ₩98,835 | ₩98,150 | ₩98,538 | -0.19% | 14.4만 |
|---|
| 2026.06.17 | ₩99,352 | ₩99,846 | ₩97,576 | ₩97,803 | -1.56% | 15.6만 |
|---|
| 2026.06.16 | ₩99,820 | ₩100,267 | ₩99,085 | ₩99,339 | -0.48% | 15.6만 |
|---|
| 2026.06.15 | ₩100,340 | ₩100,474 | ₩99,486 | ₩99,619 | -0.72% | 18.8만 |
|---|
| 2026.06.12 | ₩98,885 | ₩99,472 | ₩98,391 | ₩99,192 | +0.31% | 14.8만 |
|---|
| 2026.06.11 | ₩96,868 | ₩98,524 | ₩96,668 | ₩98,377 | +1.56% | 18.4만 |
|---|
| 2026.06.10 | ₩97,429 | ₩98,404 | ₩96,227 | ₩96,334 | -1.12% | 16.4만 |
|---|
| 2026.06.09 | ₩97,843 | ₩98,791 | ₩95,894 | ₩97,750 | -0.10% | 22.3만 |
|---|
| 2026.06.08 | ₩97,630 | ₩97,897 | ₩97,015 | ₩97,015 | -0.63% | 19.2만 |
|---|
| 2026.06.05 | ₩98,324 | ₩98,418 | ₩96,782 | ₩97,095 | -1.25% | 13.9만 |
|---|
| 2026.06.04 | ₩98,498 | ₩99,065 | ₩98,418 | ₩98,978 | +0.49% | 15.5만 |
|---|
| 2026.06.03 | ₩98,458 | ₩98,791 | ₩97,937 | ₩98,458 | 0.00% | 20만 |
|---|
| 2026.06.02 | ₩97,910 | ₩98,751 | ₩97,910 | ₩98,698 | +0.80% | 15.4만 |
|---|
| 2026.06.01 | ₩97,336 | ₩98,004 | ₩97,095 | ₩97,710 | +0.38% | 14.2만 |
|---|
| 2026.05.29 | ₩98,004 | ₩98,124 | ₩97,683 | ₩97,937 | -0.07% | 16.6만 |
|---|
| 2026.05.28 | ₩97,483 | ₩98,177 | ₩97,029 | ₩97,910 | +0.44% | 16.9만 |
|---|
| 2026.05.27 | ₩98,110 | ₩98,199 | ₩97,550 | ₩97,603 | -0.52% | 20.7만 |
|---|
| 2026.05.26 | ₩97,563 | ₩98,030 | ₩97,202 | ₩97,850 | +0.29% | 20.2만 |
|---|
| 2026.05.22 | ₩96,561 | ₩97,122 | ₩96,354 | ₩96,949 | +0.40% | 31.8만 |
|---|
| 2026.05.21 | ₩95,253 | ₩96,234 | ₩94,692 | ₩96,107 | +0.90% | 31.6만 |
|---|
| 2026.05.20 | ₩94,451 | ₩95,693 | ₩93,677 | ₩95,653 | +1.27% | 27만 |
|---|
| 2026.05.19 | ₩94,278 | ₩94,625 | ₩93,690 | ₩94,064 | -0.23% | 25.6만 |
|---|
| 2026.05.18 | ₩95,012 | ₩95,373 | ₩94,451 | ₩94,852 | -0.17% | 15.4만 |
|---|
| 2026.05.15 | ₩95,600 | ₩95,613 | ₩94,765 | ₩94,812 | -0.82% | 28.2만 |
|---|
| 2026.05.14 | ₩96,254 | ₩96,722 | ₩95,907 | ₩96,348 | +0.10% | 22.6만 |
|---|
| 2026.05.13 | ₩96,348 | ₩96,348 | ₩95,413 | ₩95,947 | -0.42% | 17.6만 |
|---|
| 2026.05.12 | ₩96,414 | ₩96,414 | ₩95,086 | ₩96,107 | -0.32% | 20.4만 |
|---|
| 2026.05.11 | ₩96,628 | ₩96,842 | ₩96,308 | ₩96,508 | -0.12% | 15만 |
|---|
| 2026.05.08 | ₩96,855 | ₩96,855 | ₩96,194 | ₩96,414 | -0.45% | 23.4만 |
|---|
| 2026.05.07 | ₩97,750 | ₩97,750 | ₩95,947 | ₩96,187 | -1.60% | 32.6만 |
|---|
| 2026.05.06 | ₩97,269 | ₩97,817 | ₩96,953 | ₩97,590 | +0.33% | 28.4만 |
|---|
| 2026.05.05 | ₩95,934 | ₩96,641 | ₩95,587 | ₩96,441 | +0.53% | 48.6만 |
|---|
| 2026.05.04 | ₩95,653 | ₩96,281 | ₩95,066 | ₩95,400 | -0.27% | 18.8만 |
|---|
| 2026.05.01 | ₩96,401 | ₩96,428 | ₩95,800 | ₩95,894 | -0.53% | 16.7만 |
|---|
| 2026.04.30 | ₩94,652 | ₩96,061 | ₩94,652 | ₩96,014 | +1.44% | 27.4만 |
|---|
| 2026.04.29 | ₩94,745 | ₩94,837 | ₩93,904 | ₩94,264 | -0.51% | 25.3만 |
|---|
| 2026.04.28 | ₩95,613 | ₩95,807 | ₩94,451 | ₩94,705 | -0.95% | 19.4만 |
|---|
| 2026.04.27 | ₩95,793 | ₩96,161 | ₩95,253 | ₩95,680 | -0.12% | 18.4만 |
|---|
| 2026.04.24 | ₩96,014 | ₩96,121 | ₩95,413 | ₩95,693 | -0.33% | 13.2만 |
|---|
| 2026.04.23 | ₩95,934 | ₩96,268 | ₩94,812 | ₩95,867 | -0.07% | 34.2만 |
|---|
| 2026.04.22 | ₩96,855 | ₩96,855 | ₩95,573 | ₩95,880 | -1.01% | 15.5만 |
|---|
| 2026.04.21 | ₩96,842 | ₩97,368 | ₩95,827 | ₩95,987 | -0.88% | 32.4만 |
|---|
| 2026.04.20 | ₩95,840 | ₩96,655 | ₩95,840 | ₩96,548 | +0.74% | 16.6만 |
|---|
| 2026.04.17 | ₩95,266 | ₩96,588 | ₩95,259 | ₩96,121 | +0.90% | 27.5만 |
|---|
| 2026.04.16 | ₩94,385 | ₩94,812 | ₩94,118 | ₩94,532 | +0.16% | 34만 |
|---|
| 2026.04.15 | ₩94,385 | ₩94,705 | ₩93,891 | ₩94,118 | -0.28% | 17.7만 |
|---|
| 2026.04.14 | ₩94,264 | ₩94,638 | ₩93,891 | ₩94,465 | +0.21% | 31.5만 |
|---|
| 2026.04.13 | ₩92,448 | ₩93,997 | ₩92,448 | ₩93,997 | +1.68% | 27만 |
|---|
| 2026.04.10 | ₩93,503 | ₩93,503 | ₩92,757 | ₩92,862 | -0.69% | 12.5만 |
|---|
| 2026.04.09 | ₩92,983 | ₩93,637 | ₩92,824 | ₩93,316 | +0.36% | 18만 |
|---|
| 2026.04.08 | ₩92,956 | ₩93,542 | ₩92,649 | ₩93,290 | +0.36% | 18.8만 |
|---|
| 2026.04.07 | ₩90,565 | ₩91,086 | ₩90,165 | ₩90,726 | +0.18% | 24.3만 |
|---|
| 2026.04.06 | ₩90,379 | ₩90,853 | ₩90,018 | ₩90,819 | +0.49% | 31.7만 |
|---|
| 2026.04.02 | ₩88,896 | ₩91,113 | ₩88,749 | ₩90,445 | +1.74% | 34.6만 |
|---|
| 2026.04.01 | ₩90,058 | ₩90,772 | ₩90,031 | ₩90,165 | +0.12% | 30.7만 |
|---|
| 2026.03.31 | ₩88,295 | ₩90,018 | ₩87,908 | ₩89,631 | +1.51% | 21.5만 |
|---|
| 2026.03.30 | ₩88,749 | ₩88,749 | ₩86,960 | ₩87,240 | -1.70% | 45.1만 |
|---|
| 2026.03.27 | ₩88,816 | ₩88,976 | ₩87,668 | ₩87,868 | -1.07% | 23.6만 |
|---|
| 2026.03.26 | ₩89,631 | ₩90,565 | ₩89,043 | ₩89,110 | -0.58% | 24.5만 |
|---|
| 2026.03.25 | ₩90,659 | ₩90,953 | ₩89,631 | ₩90,379 | -0.31% | 40.6만 |
|---|
| 2026.03.24 | ₩88,589 | ₩90,205 | ₩88,416 | ₩89,764 | +1.33% | 30.5만 |
|---|
| 2026.03.23 | ₩89,270 | ₩90,432 | ₩88,870 | ₩89,137 | -0.15% | 21.6만 |
|---|
| 2026.03.20 | ₩89,203 | ₩89,230 | ₩87,231 | ₩87,775 | -1.60% | 14.5만 |
|---|
| 2026.03.19 | ₩88,589 | ₩89,924 | ₩88,589 | ₩89,470 | +0.99% | 28.8만 |
|---|
| 2026.03.18 | ₩90,058 | ₩90,499 | ₩89,337 | ₩89,377 | -0.76% | 26.8만 |
|---|
| 2026.03.17 | ₩90,432 | ₩91,020 | ₩90,277 | ₩90,365 | -0.07% | 26.2만 |
|---|
| 2026.03.16 | ₩89,965 | ₩90,523 | ₩89,664 | ₩89,711 | -0.28% | 27.3만 |
|---|
| 2026.03.13 | ₩89,738 | ₩90,192 | ₩88,887 | ₩89,003 | -0.82% | 18.9만 |
|---|
| 2026.03.12 | ₩89,858 | ₩90,312 | ₩89,056 | ₩89,070 | -0.88% | 46.5만 |
|---|
| 2026.03.11 | ₩90,859 | ₩91,247 | ₩90,273 | ₩90,792 | -0.07% | 14.3만 |
|---|
| 2026.03.10 | ₩91,554 | ₩92,402 | ₩90,913 | ₩91,033 | -0.57% | 15만 |
|---|
| 2026.03.09 | ₩89,951 | ₩91,741 | ₩88,843 | ₩91,527 | +1.75% | 25.3만 |
|---|
| 2026.03.06 | ₩91,073 | ₩91,226 | ₩90,245 | ₩90,766 | -0.34% | 22.4만 |
|---|
| 2026.03.05 | ₩93,103 | ₩93,690 | ₩91,834 | ₩92,542 | -0.60% | 18.7만 |
|---|
| 2026.03.04 | ₩94,037 | ₩94,224 | ₩93,243 | ₩93,877 | -0.17% | 16.4만 |
|---|
| 2026.03.03 | ₩92,996 | ₩94,051 | ₩91,647 | ₩93,570 | +0.62% | 48.9만 |
|---|
| 2026.03.02 | ₩93,984 | ₩95,408 | ₩93,770 | ₩95,106 | +1.19% | 30만 |
|---|
| 2026.02.27 | ₩94,598 | ₩94,932 | ₩94,118 | ₩94,852 | +0.27% | 13.8만 |
|---|
| 2026.02.26 | ₩95,213 | ₩95,640 | ₩94,358 | ₩95,493 | +0.29% | 18.8만 |
|---|
| 2026.02.25 | ₩95,239 | ₩95,239 | ₩94,278 | ₩94,986 | -0.27% | 22만 |
|---|
| 2026.02.24 | ₩93,971 | ₩94,892 | ₩93,924 | ₩94,812 | +0.90% | 18.1만 |
|---|
| 2026.02.23 | ₩94,972 | ₩95,046 | ₩93,396 | ₩93,917 | -1.11% | 16.8만 |
|---|
| 2026.02.20 | ₩94,491 | ₩95,723 | ₩94,478 | ₩95,333 | +0.89% | 27.6만 |
|---|
| 2026.02.19 | ₩94,451 | ₩94,788 | ₩94,104 | ₩94,732 | +0.30% | 34.5만 |
|---|
| 2026.02.18 | ₩94,264 | ₩95,273 | ₩94,158 | ₩94,759 | +0.52% | 24.3만 |
|---|
| 2026.02.17 | ₩94,104 | ₩94,554 | ₩93,196 | ₩94,144 | +0.04% | 19만 |
|---|
| 2026.02.13 | ₩93,236 | ₩94,744 | ₩92,809 | ₩94,184 | +1.02% | 15.8만 |
|---|
| 2026.02.12 | ₩95,119 | ₩95,780 | ₩92,876 | ₩93,156 | -2.06% | 22.1만 |
|---|
| 2026.02.11 | ₩95,239 | ₩95,453 | ₩94,051 | ₩94,705 | -0.56% | 20.2만 |
|---|
| 2026.02.10 | ₩94,638 | ₩95,052 | ₩94,505 | ₩94,678 | +0.04% | 18.7만 |
|---|
| 2026.02.09 | ₩94,104 | ₩94,895 | ₩94,037 | ₩94,678 | +0.61% | 17.5만 |
|---|
| 2026.02.06 | ₩93,023 | ₩94,525 | ₩93,023 | ₩94,345 | +1.42% | 19.2만 |
|---|
| 2026.02.05 | ₩92,315 | ₩92,766 | ₩91,721 | ₩91,981 | -0.36% | 24.1만 |
|---|
| 2026.02.04 | ₩92,609 | ₩93,169 | ₩91,721 | ₩92,715 | +0.12% | 27.3만 |
|---|
| 2026.02.03 | ₩92,235 | ₩93,036 | ₩91,340 | ₩92,275 | +0.04% | 23.1만 |
|---|
| 2026.02.02 | ₩90,859 | ₩92,315 | ₩90,859 | ₩92,181 | +1.46% | 18.2만 |
|---|
| 2026.01.30 | ₩91,807 | ₩92,101 | ₩90,569 | ₩91,313 | -0.54% | 16.1만 |
|---|
| 2026.01.29 | ₩92,408 | ₩92,626 | ₩91,113 | ₩92,034 | -0.40% | 22.4만 |
|---|
| 2026.01.28 | ₩92,221 | ₩92,569 | ₩91,901 | ₩92,088 | -0.14% | 25.4만 |
|---|
| 2026.01.27 | ₩92,074 | ₩92,195 | ₩91,769 | ₩92,034 | -0.04% | 21.9만 |
|---|
| 2026.01.26 | ₩92,034 | ₩92,422 | ₩91,807 | ₩91,954 | -0.09% | 15.7만 |
|---|
| 2026.01.23 | ₩92,515 | ₩92,515 | ₩91,518 | ₩91,874 | -0.69% | 56.4만 |
|---|
| 2026.01.22 | ₩93,063 | ₩93,314 | ₩92,462 | ₩92,649 | -0.44% | 27.6만 |
|---|
| 2026.01.21 | ₩91,500 | ₩92,876 | ₩91,487 | ₩92,488 | +1.08% | 28.2만 |
|---|
| 2026.01.20 | ₩90,966 | ₩91,779 | ₩90,639 | ₩90,739 | -0.25% | 17.1만 |
|---|
| 2026.01.16 | ₩92,408 | ₩92,502 | ₩92,000 | ₩92,088 | -0.35% | 31.5만 |
|---|
| 2026.01.15 | ₩92,088 | ₩92,709 | ₩92,041 | ₩92,342 | +0.28% | 36.3만 |
|---|
| 2026.01.14 | ₩91,193 | ₩91,687 | ₩91,060 | ₩91,554 | +0.40% | 17.2만 |
|---|
| 2026.01.13 | ₩91,353 | ₩91,554 | ₩91,020 | ₩91,260 | -0.10% | 56만 |
|---|
| 2026.01.12 | ₩90,592 | ₩91,206 | ₩90,405 | ₩91,193 | +0.66% | 23.2만 |
|---|
| 2026.01.09 | ₩90,619 | ₩91,153 | ₩90,345 | ₩91,006 | +0.43% | 20만 |
|---|
| 2026.01.08 | ₩89,764 | ₩90,459 | ₩89,764 | ₩90,312 | +0.61% | 15.5만 |
|---|
| 2026.01.07 | ₩90,766 | ₩90,806 | ₩89,791 | ₩89,818 | -1.04% | 18만 |
|---|
| 2026.01.06 | ₩89,337 | ₩90,913 | ₩89,324 | ₩90,806 | +1.64% | 62.9만 |
|---|
| 2026.01.05 | ₩88,763 | ₩89,751 | ₩88,736 | ₩89,537 | +0.87% | 23.8만 |
|---|
| 2026.01.02 | ₩87,788 | ₩88,749 | ₩87,527 | ₩88,629 | +0.96% | 19.9만 |
|---|
| 2025.12.31 | ₩88,442 | ₩88,442 | ₩87,441 | ₩87,441 | -1.13% | 17.8만 |
|---|
| 2025.12.30 | ₩88,723 | ₩88,723 | ₩88,335 | ₩88,429 | -0.33% | 29.2만 |
|---|
| 2025.12.29 | ₩88,870 | ₩89,070 | ₩88,489 | ₩88,576 | -0.33% | 19.4만 |
|---|
| 2025.12.26 | ₩89,511 | ₩89,577 | ₩89,181 | ₩89,537 | +0.03% | 8.2만 |
|---|
| 2025.12.24 | ₩89,337 | ₩89,657 | ₩89,202 | ₩89,524 | +0.21% | 9.4만 |
|---|
| 2025.12.23 | ₩89,310 | ₩89,493 | ₩89,016 | ₩89,310 | 0.00% | 18.6만 |
|---|
| 2025.12.22 | ₩89,230 | ₩89,617 | ₩89,111 | ₩89,524 | +0.33% | 22.1만 |
|---|
| 2025.12.19 | ₩88,135 | ₩88,963 | ₩88,135 | ₩88,763 | +0.71% | 19.7만 |
|---|
| 2025.12.18 | ₩88,509 | ₩88,870 | ₩87,908 | ₩88,148 | -0.41% | 28.9만 |
|---|
| 2025.12.17 | ₩88,229 | ₩88,887 | ₩87,708 | ₩87,761 | -0.53% | 22.2만 |
|---|
| 2025.12.16 | ₩88,629 | ₩88,910 | ₩87,767 | ₩88,175 | -0.51% | 20.8만 |
|---|
| 2025.12.15 | ₩89,430 | ₩89,430 | ₩88,456 | ₩88,669 | -0.85% | 15.8만 |
|---|
| 2025.12.12 | ₩90,138 | ₩90,138 | ₩88,656 | ₩88,896 | -1.38% | 17.7만 |
|---|
| 2025.12.11 | ₩89,003 | ₩90,058 | ₩89,003 | ₩90,005 | +1.13% | 21.9만 |
|---|
| 2025.12.10 | ₩87,681 | ₩89,297 | ₩87,681 | ₩88,990 | +1.49% | 22.9만 |
|---|
| 2025.12.09 | ₩87,574 | ₩88,215 | ₩87,554 | ₩87,588 | +0.02% | 18.8만 |
|---|
| 2025.12.08 | ₩88,322 | ₩88,322 | ₩87,614 | ₩87,708 | -0.70% | 20.7만 |
|---|
| 2025.12.05 | ₩87,935 | ₩88,456 | ₩87,841 | ₩88,175 | +0.27% | 14.7만 |
|---|
| 2025.12.04 | ₩87,454 | ₩88,162 | ₩87,334 | ₩87,948 | +0.56% | 15.1만 |
|---|
| 2025.12.03 | ₩86,920 | ₩87,570 | ₩86,920 | ₩87,507 | +0.68% | 15.7만 |
|---|
| 2025.12.02 | ₩87,548 | ₩87,548 | ₩86,880 | ₩86,960 | -0.67% | 34.4만 |
|---|
| 2025.12.01 | ₩86,853 | ₩87,855 | ₩86,853 | ₩87,187 | +0.38% | 33만 |
|---|
| 2025.11.28 | ₩87,481 | ₩87,895 | ₩87,280 | ₩87,694 | +0.24% | 5.3만 |
|---|
| 2025.11.26 | ₩86,800 | ₩87,750 | ₩86,666 | ₩87,294 | +0.57% | 22.9만 |
|---|
| 2025.11.25 | ₩85,451 | ₩86,853 | ₩85,370 | ₩86,733 | +1.50% | 24.3만 |
|---|
| 2025.11.24 | ₩84,797 | ₩85,492 | ₩84,503 | ₩85,264 | +0.55% | 22.6만 |
|---|
| 2025.11.21 | ₩83,181 | ₩84,970 | ₩82,954 | ₩84,543 | +1.64% | 18.2만 |
|---|
| 2025.11.20 | ₩85,090 | ₩85,359 | ₩82,727 | ₩82,807 | -2.68% | 17.1만 |
|---|
| 2025.11.19 | ₩84,142 | ₩84,519 | ₩83,635 | ₩84,022 | -0.14% | 22.6만 |
|---|
| 2025.11.18 | ₩83,461 | ₩84,483 | ₩83,342 | ₩84,076 | +0.74% | 24.2만 |
|---|
| 2025.11.17 | ₩85,157 | ₩85,357 | ₩83,615 | ₩83,942 | -1.43% | 46.1만 |
|---|
| 2025.11.14 | ₩84,610 | ₩85,865 | ₩84,610 | ₩85,251 | +0.76% | 26.9만 |
|---|
| 2025.11.13 | ₩86,599 | ₩86,987 | ₩85,371 | ₩85,464 | -1.31% | 17.1만 |
|---|
| 2025.11.12 | ₩87,013 | ₩87,561 | ₩87,000 | ₩87,120 | +0.12% | 18.8만 |
|---|
| 2025.11.11 | ₩86,680 | ₩87,148 | ₩86,606 | ₩86,880 | +0.23% | 22.8만 |
|---|
| 2025.11.10 | ₩86,720 | ₩86,980 | ₩85,952 | ₩86,693 | -0.03% | 18만 |
|---|
| 2025.11.07 | ₩84,717 | ₩86,052 | ₩84,596 | ₩86,052 | +1.58% | 20.7만 |
|---|
| 2025.11.06 | ₩85,838 | ₩86,266 | ₩84,977 | ₩85,104 | -0.86% | 52.2만 |
|---|
| 2025.11.05 | ₩85,157 | ₩86,300 | ₩85,157 | ₩85,878 | +0.85% | 29만 |
|---|
| 2025.11.04 | ₩85,090 | ₩85,623 | ₩84,890 | ₩85,291 | +0.24% | 22.6만 |
|---|
| 2025.11.03 | ₩85,958 | ₩85,985 | ₩84,890 | ₩85,985 | +0.03% | 39.9만 |
|---|
| 2025.10.31 | ₩85,651 | ₩86,246 | ₩85,446 | ₩86,052 | +0.47% | 27만 |
|---|
| 2025.10.30 | ₩85,678 | ₩86,613 | ₩85,531 | ₩85,571 | -0.12% | 15만 |
|---|
| 2025.10.29 | ₩86,386 | ₩86,947 | ₩85,725 | ₩86,105 | -0.32% | 21.3만 |
|---|
| 2025.10.28 | ₩87,427 | ₩87,427 | ₩86,629 | ₩86,706 | -0.82% | 15.5만 |
|---|
| 2025.10.27 | ₩87,828 | ₩87,868 | ₩87,280 | ₩87,521 | -0.35% | 16.8만 |
|---|
| 2025.10.24 | ₩87,694 | ₩87,748 | ₩87,227 | ₩87,227 | -0.53% | 13.2만 |
|---|
| 2025.10.23 | ₩86,172 | ₩87,013 | ₩86,095 | ₩86,853 | +0.79% | 16.4만 |
|---|
| 2025.10.22 | ₩86,800 | ₩86,880 | ₩85,691 | ₩85,932 | -1.00% | 19.7만 |
|---|
| 2025.10.21 | ₩86,292 | ₩87,067 | ₩86,219 | ₩86,800 | +0.59% | 17.8만 |
|---|
| 2025.10.20 | ₩86,132 | ₩86,533 | ₩85,972 | ₩86,372 | +0.28% | 10.3만 |
|---|
| 2025.10.17 | ₩84,944 | ₩85,617 | ₩84,934 | ₩85,451 | +0.60% | 13.9만 |
|---|
| 2025.10.16 | ₩86,439 | ₩86,439 | ₩84,877 | ₩85,211 | -1.42% | 14.2만 |
|---|
| 2025.10.15 | ₩86,559 | ₩87,019 | ₩85,558 | ₩86,185 | -0.43% | 17.9만 |
|---|
| 2025.10.14 | ₩84,383 | ₩86,346 | ₩84,345 | ₩85,985 | +1.90% | 15.6만 |
|---|
| 2025.10.13 | ₩84,890 | ₩85,412 | ₩84,703 | ₩85,104 | +0.25% | 10.5만 |
|---|
| 2025.10.10 | ₩86,266 | ₩86,439 | ₩83,808 | ₩83,808 | -2.85% | 18.2만 |
|---|