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 | ₩97,396 | ₩97,689 | ₩96,892 | ₩97,556 | +0.16% | 17.7만 |
| 2026.10.08 | ₩96,275 | ₩96,982 | ₩95,987 | ₩96,956 | +0.71% | 26.2만 |
| 2026.10.07 | ₩97,076 | ₩97,229 | ₩96,275 | ₩96,635 | -0.45% | 19.9만 |
| 2026.10.06 | ₩97,956 | ₩98,275 | ₩97,729 | ₩97,890 | -0.07% | 46.8만 |
| 2026.10.05 | ₩96,982 | ₩97,863 | ₩96,435 | ₩97,556 | +0.59% | 27.8만 |
| 2026.10.02 | ₩96,862 | ₩97,343 | ₩96,729 | ₩96,916 | +0.06% | 29.7만 |
| 2026.10.01 | ₩95,435 | ₩96,235 | ₩94,966 | ₩96,128 | +0.73% | 23.8만 |
| 2026.09.30 | ₩96,222 | ₩96,222 | ₩95,388 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,395 |
| -0.86% |
| 34.4만 |
| 2026.09.29 | ₩96,142 | ₩96,382 | ₩95,448 | ₩96,035 | -0.11% | 21.9만 |
|---|
| 2026.09.28 | ₩96,168 | ₩96,515 | ₩95,695 | ₩96,155 | -0.01% | 19.5만 |
|---|
| 2026.09.25 | ₩96,635 | ₩97,022 | ₩96,275 | ₩96,795 | +0.17% | 18.2만 |
|---|
| 2026.09.24 | ₩96,489 | ₩96,795 | ₩96,022 | ₩96,422 | -0.07% | 21.2만 |
|---|
| 2026.09.23 | ₩97,289 | ₩97,476 | ₩96,742 | ₩96,795 | -0.51% | 33.5만 |
|---|
| 2026.09.22 | ₩97,809 | ₩97,809 | ₩97,189 | ₩97,516 | -0.30% | 18.5만 |
|---|
| 2026.09.21 | ₩97,503 | ₩97,621 | ₩96,969 | ₩97,369 | -0.14% | 14.4만 |
|---|
| 2026.09.18 | ₩97,209 | ₩97,236 | ₩96,529 | ₩96,822 | -0.40% | 15.7만 |
|---|
| 2026.09.17 | ₩97,836 | ₩97,836 | ₩97,242 | ₩97,302 | -0.55% | 30.8만 |
|---|
| 2026.09.16 | ₩97,543 | ₩97,836 | ₩95,888 | ₩96,729 | -0.83% | 18.9만 |
|---|
| 2026.09.15 | ₩97,756 | ₩97,849 | ₩97,196 | ₩97,329 | -0.44% | 21.6만 |
|---|
| 2026.09.14 | ₩97,849 | ₩98,127 | ₩97,556 | ₩97,743 | -0.11% | 20만 |
|---|
| 2026.09.11 | ₩98,410 | ₩98,639 | ₩98,163 | ₩98,517 | +0.11% | 24.1만 |
|---|
| 2026.09.10 | ₩97,943 | ₩98,103 | ₩97,356 | ₩97,503 | -0.45% | 16.3만 |
|---|
| 2026.09.09 | ₩98,997 | ₩99,077 | ₩98,296 | ₩98,330 | -0.67% | 27.4만 |
|---|
| 2026.09.08 | ₩99,797 | ₩99,797 | ₩99,224 | ₩99,264 | -0.53% | 13.3만 |
|---|
| 2026.09.04 | ₩99,477 | ₩100,264 | ₩99,389 | ₩99,984 | +0.51% | 30.5만 |
|---|
| 2026.09.03 | ₩99,637 | ₩100,011 | ₩99,064 | ₩99,958 | +0.32% | 14.6만 |
|---|
| 2026.09.02 | ₩98,717 | ₩99,401 | ₩98,717 | ₩99,210 | +0.50% | 12.9만 |
|---|
| 2026.09.01 | ₩99,170 | ₩99,370 | ₩98,437 | ₩98,663 | -0.51% | 15만 |
|---|
| 2026.08.31 | ₩100,024 | ₩100,024 | ₩99,437 | ₩99,597 | -0.43% | 14.9만 |
|---|
| 2026.08.28 | ₩101,412 | ₩101,571 | ₩100,124 | ₩100,224 | -1.17% | 13.9만 |
|---|
| 2026.08.27 | ₩101,318 | ₩101,398 | ₩100,958 | ₩101,238 | -0.08% | 16.2만 |
|---|
| 2026.08.26 | ₩100,811 | ₩101,665 | ₩100,811 | ₩101,412 | +0.60% | 13.5만 |
|---|
| 2026.08.25 | ₩101,398 | ₩101,398 | ₩100,665 | ₩100,971 | -0.42% | 18.6만 |
|---|
| 2026.08.24 | ₩101,185 | ₩101,305 | ₩100,678 | ₩100,985 | -0.20% | 14.7만 |
|---|
| 2026.08.21 | ₩101,385 | ₩101,519 | ₩101,086 | ₩101,332 | -0.05% | 14.6만 |
|---|
| 2026.08.20 | ₩100,918 | ₩101,639 | ₩100,785 | ₩100,825 | -0.09% | 27.3만 |
|---|
| 2026.08.19 | ₩102,306 | ₩102,452 | ₩101,465 | ₩101,639 | -0.65% | 21.5만 |
|---|
| 2026.08.18 | ₩102,532 | ₩102,586 | ₩101,425 | ₩101,425 | -1.08% | 26.3만 |
|---|
| 2026.08.17 | ₩103,013 | ₩103,213 | ₩102,839 | ₩102,933 | -0.08% | 21.6만 |
|---|
| 2026.08.14 | ₩102,999 | ₩103,333 | ₩102,599 | ₩103,200 | +0.19% | 15.4만 |
|---|
| 2026.08.13 | ₩102,906 | ₩103,188 | ₩102,573 | ₩102,933 | +0.03% | 17.8만 |
|---|
| 2026.08.12 | ₩102,613 | ₩102,773 | ₩101,999 | ₩102,599 | -0.01% | 16.6만 |
|---|
| 2026.08.11 | ₩101,932 | ₩102,488 | ₩101,805 | ₩102,079 | +0.14% | 19.5만 |
|---|
| 2026.08.10 | ₩101,892 | ₩102,066 | ₩101,665 | ₩101,759 | -0.13% | 15.4만 |
|---|
| 2026.08.07 | ₩101,639 | ₩102,172 | ₩101,305 | ₩102,039 | +0.39% | 15.1만 |
|---|
| 2026.08.06 | ₩101,438 | ₩101,825 | ₩100,901 | ₩101,012 | -0.42% | 13.8만 |
|---|
| 2026.08.05 | ₩101,905 | ₩102,466 | ₩101,292 | ₩101,292 | -0.60% | 26.8만 |
|---|
| 2026.08.04 | ₩100,558 | ₩101,972 | ₩100,258 | ₩101,759 | +1.19% | 16.2만 |
|---|
| 2026.08.03 | ₩98,757 | ₩100,038 | ₩98,757 | ₩99,998 | +1.26% | 16.9만 |
|---|
| 2026.07.31 | ₩99,330 | ₩99,571 | ₩98,156 | ₩98,810 | -0.52% | 19만 |
|---|
| 2026.07.30 | ₩98,850 | ₩98,930 | ₩97,629 | ₩98,823 | -0.03% | 19.5만 |
|---|
| 2026.07.29 | ₩99,210 | ₩99,571 | ₩98,036 | ₩98,156 | -1.06% | 45만 |
|---|
| 2026.07.28 | ₩99,064 | ₩99,611 | ₩98,797 | ₩99,517 | +0.46% | 13.4만 |
|---|
| 2026.07.27 | ₩99,037 | ₩99,611 | ₩98,437 | ₩99,037 | 0.00% | 14만 |
|---|
| 2026.07.24 | ₩98,517 | ₩99,277 | ₩98,330 | ₩98,610 | +0.09% | 21.7만 |
|---|
| 2026.07.23 | ₩98,143 | ₩98,823 | ₩97,916 | ₩98,223 | +0.08% | 18.2만 |
|---|
| 2026.07.22 | ₩98,503 | ₩99,117 | ₩98,502 | ₩98,597 | +0.09% | 24.1만 |
|---|
| 2026.07.21 | ₩98,263 | ₩98,623 | ₩97,716 | ₩98,477 | +0.22% | 34.3만 |
|---|
| 2026.07.20 | ₩98,637 | ₩98,717 | ₩97,623 | ₩97,676 | -0.97% | 14.9만 |
|---|
| 2026.07.17 | ₩98,103 | ₩99,064 | ₩97,970 | ₩98,330 | +0.23% | 11.8만 |
|---|
| 2026.07.16 | ₩98,063 | ₩99,157 | ₩98,063 | ₩98,930 | +0.88% | 17.5만 |
|---|
| 2026.07.15 | ₩98,890 | ₩99,024 | ₩97,899 | ₩98,423 | -0.47% | 17.6만 |
|---|
| 2026.07.14 | ₩99,024 | ₩99,304 | ₩98,437 | ₩98,663 | -0.36% | 16.8만 |
|---|
| 2026.07.13 | ₩98,890 | ₩99,184 | ₩98,283 | ₩98,503 | -0.39% | 17.4만 |
|---|
| 2026.07.10 | ₩99,024 | ₩99,317 | ₩98,343 | ₩98,970 | -0.05% | 13.8만 |
|---|
| 2026.07.09 | ₩98,356 | ₩99,370 | ₩98,330 | ₩98,797 | +0.45% | 23.4만 |
|---|
| 2026.07.08 | ₩98,223 | ₩98,236 | ₩97,009 | ₩97,743 | -0.49% | 29.4만 |
|---|
| 2026.07.07 | ₩99,517 | ₩99,571 | ₩98,529 | ₩98,783 | -0.74% | 13.4만 |
|---|
| 2026.07.06 | ₩99,370 | ₩99,797 | ₩99,364 | ₩99,544 | +0.17% | 26.8만 |
|---|
| 2026.07.02 | ₩99,917 | ₩100,391 | ₩98,236 | ₩99,250 | -0.67% | 27.3만 |
|---|
| 2026.07.01 | ₩99,744 | ₩100,465 | ₩99,397 | ₩99,557 | -0.19% | 164.9만 |
|---|
| 2026.06.30 | ₩99,744 | ₩100,291 | ₩99,377 | ₩100,011 | +0.27% | 19.5만 |
|---|
| 2026.06.29 | ₩99,277 | ₩99,704 | ₩98,557 | ₩99,704 | +0.43% | 44.5만 |
|---|
| 2026.06.26 | ₩98,863 | ₩99,517 | ₩98,570 | ₩98,970 | +0.11% | 14.3만 |
|---|
| 2026.06.25 | ₩99,864 | ₩100,702 | ₩99,464 | ₩99,917 | +0.05% | 20.5만 |
|---|
| 2026.06.24 | ₩98,570 | ₩99,605 | ₩98,303 | ₩98,917 | +0.35% | 19.8만 |
|---|
| 2026.06.23 | ₩97,703 | ₩98,823 | ₩97,436 | ₩98,263 | +0.57% | 18만 |
|---|
| 2026.06.22 | ₩98,570 | ₩99,224 | ₩98,570 | ₩99,037 | +0.47% | 15.7만 |
|---|
| 2026.06.18 | ₩98,637 | ₩98,747 | ₩98,063 | ₩98,450 | -0.19% | 14.4만 |
|---|
| 2026.06.17 | ₩99,264 | ₩99,757 | ₩97,489 | ₩97,716 | -1.56% | 15.6만 |
|---|
| 2026.06.16 | ₩99,731 | ₩100,178 | ₩98,997 | ₩99,250 | -0.48% | 15.6만 |
|---|
| 2026.06.15 | ₩100,251 | ₩100,384 | ₩99,397 | ₩99,531 | -0.72% | 18.8만 |
|---|
| 2026.06.12 | ₩98,797 | ₩99,384 | ₩98,303 | ₩99,104 | +0.31% | 14.8만 |
|---|
| 2026.06.11 | ₩96,782 | ₩98,437 | ₩96,582 | ₩98,290 | +1.56% | 18.4만 |
|---|
| 2026.06.10 | ₩97,343 | ₩98,316 | ₩96,142 | ₩96,248 | -1.12% | 16.4만 |
|---|
| 2026.06.09 | ₩97,756 | ₩98,703 | ₩95,808 | ₩97,663 | -0.10% | 22.3만 |
|---|
| 2026.06.08 | ₩97,543 | ₩97,809 | ₩96,929 | ₩96,929 | -0.63% | 19.2만 |
|---|
| 2026.06.05 | ₩98,236 | ₩98,330 | ₩96,695 | ₩97,009 | -1.25% | 13.9만 |
|---|
| 2026.06.04 | ₩98,410 | ₩98,977 | ₩98,330 | ₩98,890 | +0.49% | 15.5만 |
|---|
| 2026.06.03 | ₩98,370 | ₩98,703 | ₩97,849 | ₩98,370 | 0.00% | 20만 |
|---|
| 2026.06.02 | ₩97,823 | ₩98,663 | ₩97,823 | ₩98,610 | +0.80% | 15.4만 |
|---|
| 2026.06.01 | ₩97,249 | ₩97,916 | ₩97,009 | ₩97,623 | +0.38% | 14.2만 |
|---|
| 2026.05.29 | ₩97,916 | ₩98,036 | ₩97,596 | ₩97,849 | -0.07% | 16.6만 |
|---|
| 2026.05.28 | ₩97,396 | ₩98,090 | ₩96,942 | ₩97,823 | +0.44% | 16.9만 |
|---|
| 2026.05.27 | ₩98,023 | ₩98,111 | ₩97,463 | ₩97,516 | -0.52% | 20.7만 |
|---|
| 2026.05.26 | ₩97,476 | ₩97,943 | ₩97,116 | ₩97,763 | +0.29% | 20.2만 |
|---|
| 2026.05.22 | ₩96,475 | ₩97,036 | ₩96,268 | ₩96,862 | +0.40% | 31.8만 |
|---|
| 2026.05.21 | ₩95,168 | ₩96,148 | ₩94,607 | ₩96,022 | +0.90% | 31.6만 |
|---|
| 2026.05.20 | ₩94,367 | ₩95,608 | ₩93,593 | ₩95,568 | +1.27% | 27만 |
|---|
| 2026.05.19 | ₩94,194 | ₩94,541 | ₩93,607 | ₩93,980 | -0.23% | 25.6만 |
|---|
| 2026.05.18 | ₩94,928 | ₩95,288 | ₩94,367 | ₩94,768 | -0.17% | 15.4만 |
|---|
| 2026.05.15 | ₩95,515 | ₩95,528 | ₩94,681 | ₩94,727 | -0.82% | 28.2만 |
|---|
| 2026.05.14 | ₩96,168 | ₩96,635 | ₩95,822 | ₩96,262 | +0.10% | 22.6만 |
|---|
| 2026.05.13 | ₩96,262 | ₩96,262 | ₩95,328 | ₩95,862 | -0.42% | 17.6만 |
|---|
| 2026.05.12 | ₩96,329 | ₩96,329 | ₩95,001 | ₩96,022 | -0.32% | 20.4만 |
|---|
| 2026.05.11 | ₩96,542 | ₩96,755 | ₩96,222 | ₩96,422 | -0.12% | 15만 |
|---|
| 2026.05.08 | ₩96,769 | ₩96,769 | ₩96,108 | ₩96,329 | -0.45% | 23.4만 |
|---|
| 2026.05.07 | ₩97,663 | ₩97,663 | ₩95,862 | ₩96,102 | -1.60% | 32.6만 |
|---|
| 2026.05.06 | ₩97,182 | ₩97,729 | ₩96,866 | ₩97,503 | +0.33% | 28.4만 |
|---|
| 2026.05.05 | ₩95,848 | ₩96,555 | ₩95,501 | ₩96,355 | +0.53% | 48.6만 |
|---|
| 2026.05.04 | ₩95,568 | ₩96,195 | ₩94,981 | ₩95,315 | -0.27% | 18.8만 |
|---|
| 2026.05.01 | ₩96,315 | ₩96,342 | ₩95,715 | ₩95,808 | -0.53% | 16.7만 |
|---|
| 2026.04.30 | ₩94,567 | ₩95,975 | ₩94,567 | ₩95,928 | +1.44% | 27.4만 |
|---|
| 2026.04.29 | ₩94,661 | ₩94,753 | ₩93,820 | ₩94,180 | -0.51% | 25.3만 |
|---|
| 2026.04.28 | ₩95,528 | ₩95,721 | ₩94,367 | ₩94,621 | -0.95% | 19.4만 |
|---|
| 2026.04.27 | ₩95,708 | ₩96,075 | ₩95,168 | ₩95,595 | -0.12% | 18.4만 |
|---|
| 2026.04.24 | ₩95,928 | ₩96,035 | ₩95,328 | ₩95,608 | -0.33% | 13.2만 |
|---|
| 2026.04.23 | ₩95,848 | ₩96,182 | ₩94,727 | ₩95,782 | -0.07% | 34.2만 |
|---|
| 2026.04.22 | ₩96,769 | ₩96,769 | ₩95,488 | ₩95,795 | -1.01% | 15.5만 |
|---|
| 2026.04.21 | ₩96,755 | ₩97,281 | ₩95,741 | ₩95,902 | -0.88% | 32.4만 |
|---|
| 2026.04.20 | ₩95,755 | ₩96,569 | ₩95,755 | ₩96,462 | +0.74% | 16.6만 |
|---|
| 2026.04.17 | ₩95,181 | ₩96,502 | ₩95,174 | ₩96,035 | +0.90% | 27.5만 |
|---|
| 2026.04.16 | ₩94,301 | ₩94,727 | ₩94,034 | ₩94,447 | +0.16% | 34만 |
|---|
| 2026.04.15 | ₩94,301 | ₩94,621 | ₩93,807 | ₩94,034 | -0.28% | 17.7만 |
|---|
| 2026.04.14 | ₩94,180 | ₩94,554 | ₩93,807 | ₩94,381 | +0.21% | 31.5만 |
|---|
| 2026.04.13 | ₩92,366 | ₩93,914 | ₩92,366 | ₩93,914 | +1.68% | 27만 |
|---|
| 2026.04.10 | ₩93,420 | ₩93,420 | ₩92,674 | ₩92,780 | -0.69% | 12.5만 |
|---|
| 2026.04.09 | ₩92,900 | ₩93,553 | ₩92,741 | ₩93,233 | +0.36% | 18만 |
|---|
| 2026.04.08 | ₩92,873 | ₩93,459 | ₩92,566 | ₩93,207 | +0.36% | 18.8만 |
|---|
| 2026.04.07 | ₩90,485 | ₩91,005 | ₩90,085 | ₩90,645 | +0.18% | 24.3만 |
|---|
| 2026.04.06 | ₩90,298 | ₩90,772 | ₩89,938 | ₩90,738 | +0.49% | 31.7만 |
|---|
| 2026.04.02 | ₩88,817 | ₩91,032 | ₩88,670 | ₩90,365 | +1.74% | 34.6만 |
|---|
| 2026.04.01 | ₩89,978 | ₩90,692 | ₩89,951 | ₩90,085 | +0.12% | 30.7만 |
|---|
| 2026.03.31 | ₩88,217 | ₩89,938 | ₩87,830 | ₩89,551 | +1.51% | 21.5만 |
|---|
| 2026.03.30 | ₩88,670 | ₩88,670 | ₩86,882 | ₩87,163 | -1.70% | 45.1만 |
|---|
| 2026.03.27 | ₩88,737 | ₩88,897 | ₩87,590 | ₩87,790 | -1.07% | 23.6만 |
|---|
| 2026.03.26 | ₩89,551 | ₩90,485 | ₩88,964 | ₩89,031 | -0.58% | 24.5만 |
|---|
| 2026.03.25 | ₩90,578 | ₩90,872 | ₩89,551 | ₩90,298 | -0.31% | 40.6만 |
|---|
| 2026.03.24 | ₩88,510 | ₩90,125 | ₩88,337 | ₩89,684 | +1.33% | 30.5만 |
|---|
| 2026.03.23 | ₩89,191 | ₩90,351 | ₩88,790 | ₩89,057 | -0.15% | 21.6만 |
|---|
| 2026.03.20 | ₩89,124 | ₩89,151 | ₩87,153 | ₩87,696 | -1.60% | 14.5만 |
|---|
| 2026.03.19 | ₩88,510 | ₩89,844 | ₩88,510 | ₩89,391 | +0.99% | 28.8만 |
|---|
| 2026.03.18 | ₩89,978 | ₩90,418 | ₩89,257 | ₩89,297 | -0.76% | 26.8만 |
|---|
| 2026.03.17 | ₩90,351 | ₩90,938 | ₩90,197 | ₩90,285 | -0.07% | 26.2만 |
|---|
| 2026.03.16 | ₩89,884 | ₩90,442 | ₩89,584 | ₩89,631 | -0.28% | 27.3만 |
|---|
| 2026.03.13 | ₩89,658 | ₩90,111 | ₩88,808 | ₩88,924 | -0.82% | 18.9만 |
|---|
| 2026.03.12 | ₩89,778 | ₩90,231 | ₩88,977 | ₩88,990 | -0.88% | 46.5만 |
|---|
| 2026.03.11 | ₩90,778 | ₩91,165 | ₩90,193 | ₩90,712 | -0.07% | 14.3만 |
|---|
| 2026.03.10 | ₩91,472 | ₩92,319 | ₩90,832 | ₩90,952 | -0.57% | 15만 |
|---|
| 2026.03.09 | ₩89,871 | ₩91,659 | ₩88,764 | ₩91,445 | +1.75% | 25.3만 |
|---|
| 2026.03.06 | ₩90,992 | ₩91,145 | ₩90,165 | ₩90,685 | -0.34% | 22.4만 |
|---|
| 2026.03.05 | ₩93,020 | ₩93,607 | ₩91,752 | ₩92,459 | -0.60% | 18.7만 |
|---|
| 2026.03.04 | ₩93,954 | ₩94,140 | ₩93,160 | ₩93,794 | -0.17% | 16.4만 |
|---|
| 2026.03.03 | ₩92,913 | ₩93,967 | ₩91,565 | ₩93,487 | +0.62% | 48.9만 |
|---|
| 2026.03.02 | ₩93,900 | ₩95,323 | ₩93,687 | ₩95,021 | +1.19% | 30만 |
|---|
| 2026.02.27 | ₩94,514 | ₩94,848 | ₩94,034 | ₩94,768 | +0.27% | 13.8만 |
|---|
| 2026.02.26 | ₩95,128 | ₩95,555 | ₩94,274 | ₩95,408 | +0.29% | 18.8만 |
|---|
| 2026.02.25 | ₩95,154 | ₩95,154 | ₩94,194 | ₩94,901 | -0.27% | 22만 |
|---|
| 2026.02.24 | ₩93,887 | ₩94,808 | ₩93,840 | ₩94,727 | +0.90% | 18.1만 |
|---|
| 2026.02.23 | ₩94,888 | ₩94,961 | ₩93,313 | ₩93,834 | -1.11% | 16.8만 |
|---|
| 2026.02.20 | ₩94,407 | ₩95,637 | ₩94,394 | ₩95,248 | +0.89% | 27.6만 |
|---|
| 2026.02.19 | ₩94,367 | ₩94,703 | ₩94,020 | ₩94,647 | +0.30% | 34.5만 |
|---|
| 2026.02.18 | ₩94,180 | ₩95,188 | ₩94,074 | ₩94,674 | +0.52% | 24.3만 |
|---|
| 2026.02.17 | ₩94,020 | ₩94,470 | ₩93,113 | ₩94,060 | +0.04% | 19만 |
|---|
| 2026.02.13 | ₩93,153 | ₩94,659 | ₩92,726 | ₩94,100 | +1.02% | 15.8만 |
|---|
| 2026.02.12 | ₩95,034 | ₩95,695 | ₩92,793 | ₩93,073 | -2.06% | 22.1만 |
|---|
| 2026.02.11 | ₩95,154 | ₩95,368 | ₩93,967 | ₩94,621 | -0.56% | 20.2만 |
|---|
| 2026.02.10 | ₩94,554 | ₩94,968 | ₩94,421 | ₩94,594 | +0.04% | 18.7만 |
|---|
| 2026.02.09 | ₩94,020 | ₩94,810 | ₩93,954 | ₩94,594 | +0.61% | 17.5만 |
|---|
| 2026.02.06 | ₩92,940 | ₩94,441 | ₩92,940 | ₩94,261 | +1.42% | 19.2만 |
|---|
| 2026.02.05 | ₩92,233 | ₩92,684 | ₩91,639 | ₩91,899 | -0.36% | 24.1만 |
|---|
| 2026.02.04 | ₩92,526 | ₩93,086 | ₩91,639 | ₩92,633 | +0.12% | 27.3만 |
|---|
| 2026.02.03 | ₩92,153 | ₩92,953 | ₩91,259 | ₩92,193 | +0.04% | 23.1만 |
|---|
| 2026.02.02 | ₩90,778 | ₩92,233 | ₩90,778 | ₩92,099 | +1.46% | 18.2만 |
|---|
| 2026.01.30 | ₩91,726 | ₩92,019 | ₩90,489 | ₩91,232 | -0.54% | 16.1만 |
|---|
| 2026.01.29 | ₩92,326 | ₩92,543 | ₩91,032 | ₩91,952 | -0.40% | 22.4만 |
|---|
| 2026.01.28 | ₩92,139 | ₩92,486 | ₩91,819 | ₩92,006 | -0.14% | 25.4만 |
|---|
| 2026.01.27 | ₩91,992 | ₩92,112 | ₩91,687 | ₩91,952 | -0.04% | 21.9만 |
|---|
| 2026.01.26 | ₩91,952 | ₩92,339 | ₩91,726 | ₩91,872 | -0.09% | 15.7만 |
|---|
| 2026.01.23 | ₩92,433 | ₩92,433 | ₩91,436 | ₩91,792 | -0.69% | 56.4만 |
|---|
| 2026.01.22 | ₩92,980 | ₩93,231 | ₩92,379 | ₩92,566 | -0.44% | 27.6만 |
|---|
| 2026.01.21 | ₩91,419 | ₩92,793 | ₩91,405 | ₩92,406 | +1.08% | 28.2만 |
|---|
| 2026.01.20 | ₩90,885 | ₩91,698 | ₩90,558 | ₩90,658 | -0.25% | 17.1만 |
|---|
| 2026.01.16 | ₩92,326 | ₩92,419 | ₩91,918 | ₩92,006 | -0.35% | 31.5만 |
|---|
| 2026.01.15 | ₩92,006 | ₩92,626 | ₩91,959 | ₩92,259 | +0.28% | 36.3만 |
|---|
| 2026.01.14 | ₩91,112 | ₩91,605 | ₩90,978 | ₩91,472 | +0.40% | 17.2만 |
|---|
| 2026.01.13 | ₩91,272 | ₩91,472 | ₩90,938 | ₩91,179 | -0.10% | 56만 |
|---|
| 2026.01.12 | ₩90,511 | ₩91,125 | ₩90,325 | ₩91,112 | +0.66% | 23.2만 |
|---|
| 2026.01.09 | ₩90,538 | ₩91,072 | ₩90,265 | ₩90,925 | +0.43% | 20만 |
|---|
| 2026.01.08 | ₩89,684 | ₩90,378 | ₩89,684 | ₩90,231 | +0.61% | 15.5만 |
|---|
| 2026.01.07 | ₩90,685 | ₩90,725 | ₩89,711 | ₩89,738 | -1.04% | 18만 |
|---|
| 2026.01.06 | ₩89,257 | ₩90,832 | ₩89,244 | ₩90,725 | +1.64% | 62.9만 |
|---|
| 2026.01.05 | ₩88,684 | ₩89,671 | ₩88,657 | ₩89,457 | +0.87% | 23.8만 |
|---|
| 2026.01.02 | ₩87,710 | ₩88,670 | ₩87,449 | ₩88,550 | +0.96% | 19.9만 |
|---|
| 2025.12.31 | ₩88,363 | ₩88,363 | ₩87,363 | ₩87,363 | -1.13% | 17.8만 |
|---|
| 2025.12.30 | ₩88,644 | ₩88,644 | ₩88,257 | ₩88,350 | -0.33% | 29.2만 |
|---|
| 2025.12.29 | ₩88,790 | ₩88,990 | ₩88,410 | ₩88,497 | -0.33% | 19.4만 |
|---|
| 2025.12.26 | ₩89,431 | ₩89,497 | ₩89,101 | ₩89,457 | +0.03% | 8.2만 |
|---|
| 2025.12.24 | ₩89,257 | ₩89,578 | ₩89,123 | ₩89,444 | +0.21% | 9.4만 |
|---|
| 2025.12.23 | ₩89,231 | ₩89,413 | ₩88,937 | ₩89,231 | 0.00% | 18.6만 |
|---|
| 2025.12.22 | ₩89,151 | ₩89,537 | ₩89,032 | ₩89,444 | +0.33% | 22.1만 |
|---|
| 2025.12.19 | ₩88,057 | ₩88,884 | ₩88,057 | ₩88,684 | +0.71% | 19.7만 |
|---|
| 2025.12.18 | ₩88,430 | ₩88,790 | ₩87,830 | ₩88,070 | -0.41% | 28.9만 |
|---|
| 2025.12.17 | ₩88,150 | ₩88,808 | ₩87,630 | ₩87,683 | -0.53% | 22.2만 |
|---|
| 2025.12.16 | ₩88,550 | ₩88,830 | ₩87,688 | ₩88,097 | -0.51% | 20.8만 |
|---|
| 2025.12.15 | ₩89,351 | ₩89,351 | ₩88,377 | ₩88,590 | -0.85% | 15.8만 |
|---|
| 2025.12.12 | ₩90,058 | ₩90,058 | ₩88,577 | ₩88,817 | -1.38% | 17.7만 |
|---|
| 2025.12.11 | ₩88,924 | ₩89,978 | ₩88,924 | ₩89,924 | +1.13% | 21.9만 |
|---|
| 2025.12.10 | ₩87,603 | ₩89,217 | ₩87,603 | ₩88,910 | +1.49% | 22.9만 |
|---|
| 2025.12.09 | ₩87,496 | ₩88,137 | ₩87,476 | ₩87,510 | +0.02% | 18.8만 |
|---|
| 2025.12.08 | ₩88,243 | ₩88,243 | ₩87,536 | ₩87,630 | -0.70% | 20.7만 |
|---|
| 2025.12.05 | ₩87,856 | ₩88,377 | ₩87,763 | ₩88,097 | +0.27% | 14.7만 |
|---|
| 2025.12.04 | ₩87,376 | ₩88,083 | ₩87,256 | ₩87,870 | +0.56% | 15.1만 |
|---|
| 2025.12.03 | ₩86,842 | ₩87,492 | ₩86,842 | ₩87,429 | +0.68% | 15.7만 |
|---|
| 2025.12.02 | ₩87,469 | ₩87,469 | ₩86,802 | ₩86,882 | -0.67% | 34.4만 |
|---|
| 2025.12.01 | ₩86,776 | ₩87,776 | ₩86,776 | ₩87,109 | +0.38% | 33만 |
|---|
| 2025.11.28 | ₩87,403 | ₩87,816 | ₩87,203 | ₩87,616 | +0.24% | 5.3만 |
|---|
| 2025.11.26 | ₩86,722 | ₩87,672 | ₩86,589 | ₩87,216 | +0.57% | 22.9만 |
|---|
| 2025.11.25 | ₩85,375 | ₩86,776 | ₩85,293 | ₩86,656 | +1.50% | 24.3만 |
|---|
| 2025.11.24 | ₩84,721 | ₩85,416 | ₩84,428 | ₩85,188 | +0.55% | 22.6만 |
|---|
| 2025.11.21 | ₩83,107 | ₩84,895 | ₩82,880 | ₩84,468 | +1.64% | 18.2만 |
|---|
| 2025.11.20 | ₩85,015 | ₩85,283 | ₩82,653 | ₩82,733 | -2.68% | 17.1만 |
|---|
| 2025.11.19 | ₩84,067 | ₩84,444 | ₩83,560 | ₩83,947 | -0.14% | 22.6만 |
|---|
| 2025.11.18 | ₩83,387 | ₩84,408 | ₩83,268 | ₩84,001 | +0.74% | 24.2만 |
|---|
| 2025.11.17 | ₩85,081 | ₩85,281 | ₩83,540 | ₩83,867 | -1.43% | 46.1만 |
|---|
| 2025.11.14 | ₩84,534 | ₩85,788 | ₩84,534 | ₩85,175 | +0.76% | 26.9만 |
|---|
| 2025.11.13 | ₩86,522 | ₩86,909 | ₩85,295 | ₩85,388 | -1.31% | 17.1만 |
|---|
| 2025.11.12 | ₩86,936 | ₩87,483 | ₩86,922 | ₩87,043 | +0.12% | 18.8만 |
|---|
| 2025.11.11 | ₩86,602 | ₩87,071 | ₩86,529 | ₩86,802 | +0.23% | 22.8만 |
|---|
| 2025.11.10 | ₩86,642 | ₩86,902 | ₩85,875 | ₩86,616 | -0.03% | 18만 |
|---|
| 2025.11.07 | ₩84,641 | ₩85,975 | ₩84,521 | ₩85,975 | +1.58% | 20.7만 |
|---|
| 2025.11.06 | ₩85,762 | ₩86,189 | ₩84,901 | ₩85,028 | -0.86% | 52.2만 |
|---|
| 2025.11.05 | ₩85,081 | ₩86,223 | ₩85,081 | ₩85,802 | +0.85% | 29만 |
|---|
| 2025.11.04 | ₩85,015 | ₩85,547 | ₩84,814 | ₩85,215 | +0.24% | 22.6만 |
|---|
| 2025.11.03 | ₩85,882 | ₩85,908 | ₩84,814 | ₩85,908 | +0.03% | 39.9만 |
|---|
| 2025.10.31 | ₩85,575 | ₩86,169 | ₩85,369 | ₩85,975 | +0.47% | 27만 |
|---|
| 2025.10.30 | ₩85,602 | ₩86,536 | ₩85,455 | ₩85,495 | -0.12% | 15만 |
|---|
| 2025.10.29 | ₩86,309 | ₩86,869 | ₩85,648 | ₩86,029 | -0.32% | 21.3만 |
|---|
| 2025.10.28 | ₩87,349 | ₩87,349 | ₩86,552 | ₩86,629 | -0.82% | 15.5만 |
|---|
| 2025.10.27 | ₩87,750 | ₩87,790 | ₩87,203 | ₩87,443 | -0.35% | 16.8만 |
|---|
| 2025.10.24 | ₩87,616 | ₩87,670 | ₩87,149 | ₩87,149 | -0.53% | 13.2만 |
|---|
| 2025.10.23 | ₩86,095 | ₩86,936 | ₩86,018 | ₩86,776 | +0.79% | 16.4만 |
|---|
| 2025.10.22 | ₩86,722 | ₩86,802 | ₩85,615 | ₩85,855 | -1.00% | 19.7만 |
|---|
| 2025.10.21 | ₩86,215 | ₩86,989 | ₩86,142 | ₩86,722 | +0.59% | 17.8만 |
|---|
| 2025.10.20 | ₩86,055 | ₩86,456 | ₩85,895 | ₩86,295 | +0.28% | 10.3만 |
|---|
| 2025.10.17 | ₩84,868 | ₩85,540 | ₩84,858 | ₩85,375 | +0.60% | 13.9만 |
|---|
| 2025.10.16 | ₩86,362 | ₩86,362 | ₩84,801 | ₩85,135 | -1.42% | 14.2만 |
|---|
| 2025.10.15 | ₩86,482 | ₩86,941 | ₩85,482 | ₩86,109 | -0.43% | 17.9만 |
|---|
| 2025.10.14 | ₩84,307 | ₩86,269 | ₩84,270 | ₩85,908 | +1.90% | 15.6만 |
|---|
| 2025.10.13 | ₩84,814 | ₩85,336 | ₩84,628 | ₩85,028 | +0.25% | 10.5만 |
|---|
| 2025.10.10 | ₩86,189 | ₩86,362 | ₩83,734 | ₩83,734 | -2.85% | 18.2만 |
|---|