시장 데이터를 불러오는 중
전체 종목
JPMorgan Small & Mid Cap Enhanced Equity ETF 과거 주가
JPMorgan Small & Mid Cap Enhanced Equity ETF · JMEE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
JPMorgan Small & Mid Cap Enhanced Equity ETF · JMEE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩99,723 | ₩100,037 | ₩99,176 | ₩99,750 | +0.03% | 10.9만 |
| 2026.10.08 | ₩98,696 | ₩99,454 | ₩98,469 | ₩99,363 | +0.68% | 14.6만 |
| 2026.10.07 | ₩99,683 | ₩99,710 | ₩98,816 | ₩99,163 | -0.52% | 10.2만 |
| 2026.10.06 | ₩101,045 | ₩101,258 | ₩100,618 | ₩100,751 | -0.29% | 11.1만 |
| 2026.10.05 | ₩100,191 | ₩101,125 | ₩99,523 | ₩100,604 | +0.41% | 13.2만 |
| 2026.10.02 | ₩100,164 | ₩100,751 | ₩100,057 | ₩100,217 | +0.05% | 14.5만 |
| 2026.10.01 | ₩98,109 | ₩99,350 | ₩97,735 | ₩99,176 | +1.09% | 13.1만 |
| 2026.09.30 | ₩99,096 | ₩99,096 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,189 |
| -0.92% |
| 12.2만 |
| 2026.09.29 | ₩98,923 | ₩99,236 | ₩98,109 | ₩98,696 | -0.23% | 14.9만 |
|---|
| 2026.09.28 | ₩98,963 | ₩99,256 | ₩98,369 | ₩98,856 | -0.11% | 17.9만 |
|---|
| 2026.09.25 | ₩99,363 | ₩99,837 | ₩98,909 | ₩99,443 | +0.08% | 13.4만 |
|---|
| 2026.09.24 | ₩99,070 | ₩99,483 | ₩98,643 | ₩99,203 | +0.13% | 15.5만 |
|---|
| 2026.09.23 | ₩99,737 | ₩100,097 | ₩99,310 | ₩99,376 | -0.36% | 15만 |
|---|
| 2026.09.22 | ₩100,457 | ₩100,537 | ₩99,790 | ₩100,004 | -0.45% | 11.5만 |
|---|
| 2026.09.21 | ₩100,070 | ₩100,070 | ₩99,623 | ₩99,777 | -0.29% | 19.3만 |
|---|
| 2026.09.18 | ₩99,710 | ₩99,710 | ₩98,963 | ₩99,283 | -0.43% | 8.4만 |
|---|
| 2026.09.17 | ₩100,377 | ₩100,377 | ₩99,657 | ₩99,670 | -0.70% | 9.1만 |
|---|
| 2026.09.16 | ₩99,763 | ₩100,217 | ₩98,214 | ₩99,110 | -0.66% | 8.2만 |
|---|
| 2026.09.15 | ₩100,070 | ₩100,070 | ₩99,271 | ₩99,563 | -0.51% | 10.6만 |
|---|
| 2026.09.14 | ₩100,311 | ₩100,471 | ₩99,844 | ₩99,950 | -0.36% | 12.2만 |
|---|
| 2026.09.11 | ₩101,085 | ₩101,290 | ₩100,604 | ₩100,884 | -0.20% | 12.7만 |
|---|
| 2026.09.10 | ₩100,471 | ₩100,591 | ₩99,950 | ₩100,124 | -0.35% | 14.5만 |
|---|
| 2026.09.09 | ₩101,752 | ₩101,752 | ₩100,947 | ₩101,005 | -0.73% | 5.4만 |
|---|
| 2026.09.08 | ₩102,552 | ₩102,778 | ₩101,952 | ₩102,019 | -0.52% | 5.2만 |
|---|
| 2026.09.04 | ₩102,005 | ₩102,863 | ₩102,005 | ₩102,659 | +0.64% | 9.6만 |
|---|
| 2026.09.03 | ₩102,259 | ₩102,673 | ₩101,498 | ₩102,406 | +0.14% | 11만 |
|---|
| 2026.09.02 | ₩101,245 | ₩101,859 | ₩101,051 | ₩101,645 | +0.40% | 11만 |
|---|
| 2026.09.01 | ₩101,458 | ₩102,019 | ₩100,734 | ₩100,884 | -0.57% | 11.2만 |
|---|
| 2026.08.31 | ₩102,499 | ₩102,499 | ₩101,839 | ₩102,019 | -0.47% | 6만 |
|---|
| 2026.08.28 | ₩103,980 | ₩104,020 | ₩102,566 | ₩102,566 | -1.36% | 7.8만 |
|---|
| 2026.08.27 | ₩103,753 | ₩103,900 | ₩103,373 | ₩103,767 | +0.01% | 7.9만 |
|---|
| 2026.08.26 | ₩103,060 | ₩103,860 | ₩102,779 | ₩103,607 | +0.53% | 10만 |
|---|
| 2026.08.25 | ₩103,767 | ₩103,767 | ₩102,886 | ₩103,140 | -0.60% | 16만 |
|---|
| 2026.08.24 | ₩103,687 | ₩103,720 | ₩102,939 | ₩103,153 | -0.51% | 6.1만 |
|---|
| 2026.08.21 | ₩104,007 | ₩104,056 | ₩103,427 | ₩103,887 | -0.12% | 9.8만 |
|---|
| 2026.08.20 | ₩103,673 | ₩104,047 | ₩103,206 | ₩103,273 | -0.39% | 11.8만 |
|---|
| 2026.08.19 | ₩105,301 | ₩105,382 | ₩104,167 | ₩104,274 | -0.98% | 48.1만 |
|---|
| 2026.08.18 | ₩105,955 | ₩105,955 | ₩104,514 | ₩104,514 | -1.36% | 27.7만 |
|---|
| 2026.08.17 | ₩106,329 | ₩106,663 | ₩106,282 | ₩106,462 | +0.13% | 5만 |
|---|
| 2026.08.14 | ₩106,182 | ₩106,636 | ₩106,156 | ₩106,569 | +0.36% | 8.6만 |
|---|
| 2026.08.13 | ₩106,209 | ₩106,502 | ₩105,915 | ₩106,156 | -0.05% | 7.9만 |
|---|
| 2026.08.12 | ₩105,889 | ₩106,156 | ₩105,315 | ₩105,822 | -0.06% | 12만 |
|---|
| 2026.08.11 | ₩105,208 | ₩105,789 | ₩104,768 | ₩105,168 | -0.04% | 7.4만 |
|---|
| 2026.08.10 | ₩105,328 | ₩105,355 | ₩104,821 | ₩104,861 | -0.44% | 6.1만 |
|---|
| 2026.08.07 | ₩104,901 | ₩105,519 | ₩104,541 | ₩105,368 | +0.45% | 7.5만 |
|---|
| 2026.08.06 | ₩104,568 | ₩105,213 | ₩103,940 | ₩103,940 | -0.60% | 9.3만 |
|---|
| 2026.08.05 | ₩105,328 | ₩105,392 | ₩104,207 | ₩104,207 | -1.06% | 12만 |
|---|
| 2026.08.04 | ₩103,900 | ₩105,235 | ₩103,573 | ₩104,928 | +0.99% | 8.3만 |
|---|
| 2026.08.03 | ₩101,872 | ₩103,313 | ₩101,872 | ₩103,233 | +1.34% | 6.9만 |
|---|
| 2026.07.31 | ₩102,499 | ₩102,526 | ₩101,058 | ₩101,819 | -0.66% | 5.2만 |
|---|
| 2026.07.30 | ₩102,085 | ₩102,112 | ₩100,744 | ₩101,939 | -0.14% | 6.8만 |
|---|
| 2026.07.29 | ₩102,286 | ₩102,392 | ₩100,778 | ₩100,898 | -1.36% | 11.6만 |
|---|
| 2026.07.28 | ₩102,392 | ₩102,539 | ₩101,852 | ₩102,446 | +0.05% | 8.5만 |
|---|
| 2026.07.27 | ₩102,846 | ₩103,166 | ₩101,845 | ₩102,379 | -0.45% | 9.6만 |
|---|
| 2026.07.24 | ₩102,552 | ₩102,980 | ₩102,031 | ₩102,206 | -0.34% | 5.6만 |
|---|
| 2026.07.23 | ₩101,712 | ₩102,552 | ₩101,472 | ₩101,965 | +0.25% | 6.7만 |
|---|
| 2026.07.22 | ₩102,446 | ₩103,006 | ₩102,192 | ₩102,352 | -0.09% | 14.8만 |
|---|
| 2026.07.21 | ₩101,965 | ₩102,512 | ₩101,545 | ₩102,446 | +0.47% | 9만 |
|---|
| 2026.07.20 | ₩102,312 | ₩102,673 | ₩101,298 | ₩101,298 | -0.99% | 4.4만 |
|---|
| 2026.07.17 | ₩101,718 | ₩102,479 | ₩101,485 | ₩102,019 | +0.30% | 11.4만 |
|---|
| 2026.07.16 | ₩101,672 | ₩103,026 | ₩101,672 | ₩102,606 | +0.92% | 6.3만 |
|---|
| 2026.07.15 | ₩102,312 | ₩102,725 | ₩101,632 | ₩102,112 | -0.20% | 9만 |
|---|
| 2026.07.14 | ₩102,339 | ₩102,626 | ₩101,765 | ₩101,899 | -0.43% | 9.5만 |
|---|
| 2026.07.13 | ₩101,605 | ₩102,346 | ₩101,245 | ₩101,498 | -0.11% | 9.9만 |
|---|
| 2026.07.10 | ₩102,419 | ₩102,419 | ₩101,672 | ₩101,965 | -0.44% | 7.6만 |
|---|
| 2026.07.09 | ₩101,712 | ₩102,633 | ₩101,712 | ₩102,099 | +0.38% | 10만 |
|---|
| 2026.07.08 | ₩101,191 | ₩101,365 | ₩99,910 | ₩100,884 | -0.30% | 13.4만 |
|---|
| 2026.07.07 | ₩102,699 | ₩103,126 | ₩101,552 | ₩101,792 | -0.88% | 12만 |
|---|
| 2026.07.06 | ₩102,873 | ₩103,484 | ₩102,857 | ₩102,966 | +0.09% | 21.8만 |
|---|
| 2026.07.02 | ₩103,914 | ₩104,267 | ₩101,605 | ₩102,579 | -1.28% | 12.5만 |
|---|
| 2026.07.01 | ₩103,713 | ₩104,394 | ₩103,260 | ₩103,260 | -0.44% | 31.4만 |
|---|
| 2026.06.30 | ₩103,607 | ₩104,394 | ₩103,365 | ₩104,127 | +0.50% | 13.3만 |
|---|
| 2026.06.29 | ₩103,380 | ₩103,440 | ₩102,259 | ₩103,380 | 0.00% | 25.8만 |
|---|
| 2026.06.26 | ₩102,566 | ₩103,180 | ₩102,379 | ₩103,180 | +0.60% | 9.2만 |
|---|
| 2026.06.25 | ₩102,966 | ₩103,822 | ₩102,566 | ₩103,100 | +0.13% | 7.1만 |
|---|
| 2026.06.24 | ₩101,885 | ₩102,763 | ₩101,632 | ₩102,099 | +0.21% | 8.3만 |
|---|
| 2026.06.23 | ₩100,791 | ₩102,112 | ₩100,791 | ₩101,485 | +0.69% | 7.5만 |
|---|
| 2026.06.22 | ₩102,085 | ₩102,510 | ₩101,965 | ₩102,379 | +0.29% | 8.9만 |
|---|
| 2026.06.18 | ₩101,725 | ₩101,979 | ₩101,111 | ₩101,925 | +0.20% | 9.7만 |
|---|
| 2026.06.17 | ₩101,965 | ₩102,566 | ₩100,457 | ₩100,631 | -1.31% | 12.3만 |
|---|
| 2026.06.16 | ₩102,552 | ₩102,945 | ₩101,712 | ₩101,805 | -0.73% | 12.2만 |
|---|
| 2026.06.15 | ₩103,473 | ₩103,473 | ₩102,072 | ₩102,179 | -1.25% | 11만 |
|---|
| 2026.06.12 | ₩101,658 | ₩102,579 | ₩101,513 | ₩102,032 | +0.37% | 6.6만 |
|---|
| 2026.06.11 | ₩99,216 | ₩101,231 | ₩99,190 | ₩101,205 | +2.00% | 22.9만 |
|---|
| 2026.06.10 | ₩99,283 | ₩100,658 | ₩98,589 | ₩98,589 | -0.70% | 10.8만 |
|---|
| 2026.06.09 | ₩99,990 | ₩101,074 | ₩97,655 | ₩99,763 | -0.23% | 12.9만 |
|---|
| 2026.06.08 | ₩99,497 | ₩99,830 | ₩98,949 | ₩99,043 | -0.46% | 8.2만 |
|---|
| 2026.06.05 | ₩100,177 | ₩100,177 | ₩98,406 | ₩98,776 | -1.40% | 14.7만 |
|---|
| 2026.06.04 | ₩99,924 | ₩100,931 | ₩99,810 | ₩100,764 | +0.84% | 7.5만 |
|---|
| 2026.06.03 | ₩100,124 | ₩100,404 | ₩99,623 | ₩100,004 | -0.12% | 7.9만 |
|---|
| 2026.06.02 | ₩99,176 | ₩100,324 | ₩99,163 | ₩100,271 | +1.10% | 10.3만 |
|---|
| 2026.06.01 | ₩98,896 | ₩99,457 | ₩98,424 | ₩99,256 | +0.36% | 7.5만 |
|---|
| 2026.05.29 | ₩99,403 | ₩99,737 | ₩99,096 | ₩99,310 | -0.09% | 8.7만 |
|---|
| 2026.05.28 | ₩99,256 | ₩99,710 | ₩98,536 | ₩99,430 | +0.17% | 9.5만 |
|---|
| 2026.05.27 | ₩99,964 | ₩99,964 | ₩99,203 | ₩99,203 | -0.76% | 28.4만 |
|---|
| 2026.05.26 | ₩98,976 | ₩99,617 | ₩98,675 | ₩99,577 | +0.61% | 11.7만 |
|---|
| 2026.05.22 | ₩97,722 | ₩98,162 | ₩97,448 | ₩98,042 | +0.33% | 9.4만 |
|---|
| 2026.05.21 | ₩96,334 | ₩97,482 | ₩95,940 | ₩97,228 | +0.93% | 9.9만 |
|---|
| 2026.05.20 | ₩95,707 | ₩97,045 | ₩95,200 | ₩97,041 | +1.39% | 9.1만 |
|---|
| 2026.05.19 | ₩95,600 | ₩95,800 | ₩94,735 | ₩95,133 | -0.49% | 11만 |
|---|
| 2026.05.18 | ₩96,401 | ₩96,841 | ₩95,673 | ₩96,000 | -0.42% | 12.9만 |
|---|
| 2026.05.15 | ₩96,708 | ₩96,708 | ₩95,859 | ₩95,974 | -0.76% | 10.5만 |
|---|
| 2026.05.14 | ₩97,735 | ₩98,082 | ₩97,321 | ₩97,615 | -0.12% | 19.5만 |
|---|
| 2026.05.13 | ₩97,482 | ₩97,482 | ₩96,688 | ₩97,041 | -0.45% | 13.7만 |
|---|
| 2026.05.12 | ₩97,935 | ₩97,935 | ₩96,187 | ₩97,308 | -0.64% | 9.5만 |
|---|
| 2026.05.11 | ₩98,869 | ₩98,869 | ₩98,055 | ₩98,175 | -0.70% | 12.5만 |
|---|
| 2026.05.08 | ₩98,643 | ₩98,741 | ₩97,909 | ₩98,616 | -0.03% | 8만 |
|---|
| 2026.05.07 | ₩99,897 | ₩99,897 | ₩97,855 | ₩98,002 | -1.90% | 46.3만 |
|---|
| 2026.05.06 | ₩99,243 | ₩99,537 | ₩98,696 | ₩99,390 | +0.15% | 11만 |
|---|
| 2026.05.05 | ₩97,415 | ₩98,296 | ₩97,295 | ₩98,082 | +0.68% | 15.4만 |
|---|
| 2026.05.04 | ₩97,348 | ₩97,722 | ₩96,381 | ₩96,814 | -0.55% | 10.3만 |
|---|
| 2026.05.01 | ₩97,562 | ₩97,788 | ₩97,053 | ₩97,348 | -0.22% | 11.6만 |
|---|
| 2026.04.30 | ₩95,934 | ₩97,215 | ₩95,854 | ₩97,161 | +1.28% | 12.2만 |
|---|
| 2026.04.29 | ₩96,120 | ₩96,120 | ₩95,060 | ₩95,400 | -0.75% | 19.1만 |
|---|
| 2026.04.28 | ₩96,614 | ₩96,974 | ₩95,707 | ₩95,987 | -0.65% | 11.8만 |
|---|
| 2026.04.27 | ₩96,894 | ₩97,228 | ₩96,561 | ₩96,734 | -0.17% | 10.5만 |
|---|
| 2026.04.24 | ₩96,788 | ₩97,228 | ₩96,254 | ₩96,721 | -0.07% | 7.5만 |
|---|
| 2026.04.23 | ₩96,347 | ₩96,814 | ₩95,306 | ₩96,387 | +0.04% | 10.3만 |
|---|
| 2026.04.22 | ₩97,455 | ₩97,455 | ₩96,107 | ₩96,454 | -1.03% | 9.6만 |
|---|
| 2026.04.21 | ₩97,295 | ₩97,922 | ₩96,307 | ₩96,561 | -0.75% | 41.8만 |
|---|
| 2026.04.20 | ₩96,281 | ₩97,215 | ₩96,281 | ₩97,108 | +0.86% | 8.1만 |
|---|
| 2026.04.17 | ₩95,720 | ₩97,195 | ₩95,627 | ₩96,561 | +0.88% | 12.2만 |
|---|
| 2026.04.16 | ₩94,546 | ₩94,866 | ₩94,266 | ₩94,639 | +0.10% | 9.8만 |
|---|
| 2026.04.15 | ₩94,626 | ₩94,986 | ₩94,119 | ₩94,386 | -0.25% | 14.3만 |
|---|
| 2026.04.14 | ₩94,559 | ₩94,946 | ₩94,039 | ₩94,506 | -0.06% | 13.1만 |
|---|
| 2026.04.13 | ₩92,864 | ₩94,279 | ₩92,784 | ₩94,226 | +1.47% | 9.7만 |
|---|
| 2026.04.10 | ₩93,665 | ₩93,665 | ₩93,025 | ₩93,158 | -0.54% | 14만 |
|---|
| 2026.04.09 | ₩92,731 | ₩93,825 | ₩92,731 | ₩93,465 | +0.79% | 10.6만 |
|---|
| 2026.04.08 | ₩93,025 | ₩93,692 | ₩92,824 | ₩93,105 | +0.09% | 10.9만 |
|---|
| 2026.04.07 | ₩90,182 | ₩90,929 | ₩89,862 | ₩90,596 | +0.46% | 14.1만 |
|---|
| 2026.04.06 | ₩89,942 | ₩90,462 | ₩89,542 | ₩90,436 | +0.55% | 23.7만 |
|---|
| 2026.04.02 | ₩88,327 | ₩90,609 | ₩88,087 | ₩90,062 | +1.96% | 25.1만 |
|---|
| 2026.04.01 | ₩89,515 | ₩90,489 | ₩89,515 | ₩89,742 | +0.25% | 19.4만 |
|---|
| 2026.03.31 | ₩87,820 | ₩89,662 | ₩87,396 | ₩89,101 | +1.46% | 50.1만 |
|---|
| 2026.03.30 | ₩88,421 | ₩88,541 | ₩86,379 | ₩86,779 | -1.86% | 39.7만 |
|---|
| 2026.03.27 | ₩88,367 | ₩88,581 | ₩87,166 | ₩87,393 | -1.10% | 24.9만 |
|---|
| 2026.03.26 | ₩89,261 | ₩90,289 | ₩88,761 | ₩88,888 | -0.42% | 33.8만 |
|---|
| 2026.03.25 | ₩90,356 | ₩90,576 | ₩89,475 | ₩90,222 | -0.15% | 15.7만 |
|---|
| 2026.03.24 | ₩87,994 | ₩89,955 | ₩87,994 | ₩89,448 | +1.65% | 38.6만 |
|---|
| 2026.03.23 | ₩88,714 | ₩89,915 | ₩88,321 | ₩88,554 | -0.18% | 29.5만 |
|---|
| 2026.03.20 | ₩88,554 | ₩88,774 | ₩86,356 | ₩86,899 | -1.87% | 35.9만 |
|---|
| 2026.03.19 | ₩87,393 | ₩89,341 | ₩87,393 | ₩88,848 | +1.66% | 17만 |
|---|
| 2026.03.18 | ₩88,848 | ₩89,381 | ₩88,434 | ₩88,487 | -0.41% | 17.6만 |
|---|
| 2026.03.17 | ₩89,061 | ₩89,755 | ₩88,941 | ₩89,261 | +0.22% | 23.7만 |
|---|
| 2026.03.16 | ₩88,808 | ₩89,542 | ₩88,474 | ₩88,501 | -0.35% | 39.2만 |
|---|
| 2026.03.13 | ₩88,487 | ₩89,101 | ₩87,500 | ₩87,820 | -0.75% | 26.8만 |
|---|
| 2026.03.12 | ₩88,527 | ₩88,854 | ₩87,874 | ₩87,887 | -0.72% | 10.3만 |
|---|
| 2026.03.11 | ₩89,395 | ₩90,001 | ₩88,994 | ₩89,662 | +0.30% | 12만 |
|---|
| 2026.03.10 | ₩89,969 | ₩91,262 | ₩89,574 | ₩89,782 | -0.21% | 18.8만 |
|---|
| 2026.03.09 | ₩88,247 | ₩90,302 | ₩87,186 | ₩90,129 | +2.13% | 24만 |
|---|
| 2026.03.06 | ₩89,715 | ₩89,894 | ₩88,741 | ₩89,328 | -0.43% | 7만 |
|---|
| 2026.03.05 | ₩91,877 | ₩92,479 | ₩90,596 | ₩91,450 | -0.46% | 21.4만 |
|---|
| 2026.03.04 | ₩93,011 | ₩93,285 | ₩91,944 | ₩92,704 | -0.33% | 24.4만 |
|---|
| 2026.03.03 | ₩91,770 | ₩93,045 | ₩90,616 | ₩92,664 | +0.97% | 9.7만 |
|---|
| 2026.03.02 | ₩92,411 | ₩94,358 | ₩92,411 | ₩94,132 | +1.86% | 7.6만 |
|---|
| 2026.02.27 | ₩93,278 | ₩93,772 | ₩92,644 | ₩93,358 | +0.09% | 8만 |
|---|
| 2026.02.26 | ₩94,372 | ₩94,639 | ₩93,371 | ₩94,279 | -0.10% | 20.2만 |
|---|
| 2026.02.25 | ₩94,412 | ₩94,546 | ₩93,485 | ₩94,252 | -0.17% | 7.3만 |
|---|
| 2026.02.24 | ₩92,958 | ₩93,972 | ₩92,628 | ₩93,745 | +0.85% | 9.9만 |
|---|
| 2026.02.23 | ₩94,119 | ₩94,426 | ₩92,304 | ₩92,878 | -1.32% | 11.2만 |
|---|
| 2026.02.20 | ₩93,692 | ₩94,706 | ₩93,625 | ₩94,572 | +0.94% | 17.1만 |
|---|
| 2026.02.19 | ₩93,999 | ₩94,079 | ₩93,318 | ₩93,999 | 0.00% | 15.8만 |
|---|
| 2026.02.18 | ₩93,758 | ₩94,786 | ₩93,758 | ₩93,985 | +0.24% | 8.6만 |
|---|
| 2026.02.17 | ₩93,478 | ₩93,972 | ₩92,603 | ₩93,718 | +0.26% | 22.8만 |
|---|
| 2026.02.13 | ₩92,744 | ₩94,105 | ₩92,224 | ₩93,652 | +0.98% | 7.9만 |
|---|
| 2026.02.12 | ₩94,426 | ₩94,879 | ₩91,918 | ₩92,504 | -2.04% | 11.7만 |
|---|
| 2026.02.11 | ₩94,599 | ₩94,819 | ₩93,251 | ₩93,798 | -0.85% | 12.6만 |
|---|
| 2026.02.10 | ₩94,145 | ₩94,439 | ₩93,772 | ₩93,932 | -0.23% | 13만 |
|---|
| 2026.02.09 | ₩93,825 | ₩94,386 | ₩93,545 | ₩94,065 | +0.26% | 13.6만 |
|---|
| 2026.02.06 | ₩92,224 | ₩94,012 | ₩92,224 | ₩93,839 | +1.75% | 12.8만 |
|---|
| 2026.02.05 | ₩90,783 | ₩91,834 | ₩90,783 | ₩91,143 | +0.40% | 11만 |
|---|
| 2026.02.04 | ₩91,490 | ₩92,012 | ₩90,556 | ₩91,530 | +0.04% | 7.1만 |
|---|
| 2026.02.03 | ₩91,236 | ₩91,770 | ₩90,035 | ₩91,210 | -0.03% | 8.8만 |
|---|
| 2026.02.02 | ₩89,662 | ₩91,276 | ₩89,662 | ₩90,956 | +1.44% | 17.5만 |
|---|
| 2026.01.30 | ₩90,169 | ₩90,729 | ₩89,475 | ₩90,009 | -0.18% | 9.2만 |
|---|
| 2026.01.29 | ₩91,090 | ₩91,090 | ₩89,648 | ₩90,823 | -0.29% | 33.5만 |
|---|
| 2026.01.28 | ₩91,303 | ₩91,303 | ₩90,509 | ₩90,596 | -0.77% | 7.2만 |
|---|
| 2026.01.27 | ₩90,769 | ₩90,959 | ₩90,522 | ₩90,849 | +0.09% | 6.9만 |
|---|
| 2026.01.26 | ₩90,996 | ₩91,348 | ₩90,542 | ₩90,769 | -0.25% | 9.3만 |
|---|
| 2026.01.23 | ₩91,824 | ₩91,877 | ₩90,502 | ₩90,836 | -1.08% | 6.9만 |
|---|
| 2026.01.22 | ₩92,597 | ₩92,918 | ₩91,783 | ₩91,997 | -0.65% | 15.6만 |
|---|
| 2026.01.21 | ₩90,929 | ₩92,299 | ₩90,783 | ₩91,944 | +1.12% | 8.8만 |
|---|
| 2026.01.20 | ₩89,782 | ₩90,943 | ₩89,782 | ₩90,035 | +0.28% | 7.8만 |
|---|
| 2026.01.16 | ₩91,543 | ₩91,639 | ₩91,063 | ₩91,290 | -0.28% | 4.7만 |
|---|
| 2026.01.15 | ₩91,023 | ₩91,890 | ₩91,023 | ₩91,517 | +0.54% | 8.3만 |
|---|
| 2026.01.14 | ₩90,022 | ₩90,542 | ₩89,862 | ₩90,329 | +0.34% | 9.1만 |
|---|
| 2026.01.13 | ₩90,329 | ₩90,573 | ₩90,069 | ₩90,236 | -0.10% | 11만 |
|---|
| 2026.01.12 | ₩89,248 | ₩90,158 | ₩89,248 | ₩90,115 | +0.97% | 10만 |
|---|
| 2026.01.09 | ₩89,408 | ₩89,978 | ₩89,119 | ₩89,902 | +0.55% | 11만 |
|---|
| 2026.01.08 | ₩88,527 | ₩89,260 | ₩88,220 | ₩89,168 | +0.72% | 7.7만 |
|---|
| 2026.01.07 | ₩89,275 | ₩89,395 | ₩88,354 | ₩88,648 | -0.70% | 12.7만 |
|---|
| 2026.01.06 | ₩88,047 | ₩89,395 | ₩87,793 | ₩89,395 | +1.53% | 8.6만 |
|---|
| 2026.01.05 | ₩87,433 | ₩88,385 | ₩87,433 | ₩88,074 | +0.73% | 13.8만 |
|---|
| 2026.01.02 | ₩86,552 | ₩87,193 | ₩85,992 | ₩87,060 | +0.59% | 10.3만 |
|---|
| 2025.12.31 | ₩86,926 | ₩87,060 | ₩85,885 | ₩85,912 | -1.17% | 10.9만 |
|---|
| 2025.12.30 | ₩87,580 | ₩87,580 | ₩86,859 | ₩86,886 | -0.79% | 7.2만 |
|---|
| 2025.12.29 | ₩87,567 | ₩87,780 | ₩87,077 | ₩87,300 | -0.30% | 6.1만 |
|---|
| 2025.12.26 | ₩87,847 | ₩87,847 | ₩87,433 | ₩87,793 | -0.06% | 7.5만 |
|---|
| 2025.12.24 | ₩87,727 | ₩87,956 | ₩87,567 | ₩87,847 | +0.14% | 5.6만 |
|---|
| 2025.12.23 | ₩87,807 | ₩87,874 | ₩87,435 | ₩87,607 | -0.23% | 14.2만 |
|---|
| 2025.12.22 | ₩87,553 | ₩88,180 | ₩87,553 | ₩87,847 | +0.34% | 7.5만 |
|---|
| 2025.12.19 | ₩86,619 | ₩87,200 | ₩86,619 | ₩87,153 | +0.62% | 21만 |
|---|
| 2025.12.18 | ₩87,126 | ₩87,326 | ₩86,352 | ₩86,539 | -0.67% | 14만 |
|---|
| 2025.12.17 | ₩86,819 | ₩87,460 | ₩86,059 | ₩86,192 | -0.72% | 10.9만 |
|---|
| 2025.12.16 | ₩87,046 | ₩87,366 | ₩86,112 | ₩86,592 | -0.52% | 6.7만 |
|---|
| 2025.12.15 | ₩88,928 | ₩88,928 | ₩87,927 | ₩88,100 | -0.93% | 7.6만 |
|---|
| 2025.12.12 | ₩89,648 | ₩89,648 | ₩88,074 | ₩88,301 | -1.50% | 13.6만 |
|---|
| 2025.12.11 | ₩88,541 | ₩89,568 | ₩88,541 | ₩89,475 | +1.06% | 13.8만 |
|---|
| 2025.12.10 | ₩87,206 | ₩88,968 | ₩87,026 | ₩88,634 | +1.64% | 28.8만 |
|---|
| 2025.12.09 | ₩86,713 | ₩87,620 | ₩86,713 | ₩86,966 | +0.29% | 16.5만 |
|---|
| 2025.12.08 | ₩87,447 | ₩87,449 | ₩86,767 | ₩86,846 | -0.69% | 4.8만 |
|---|
| 2025.12.05 | ₩87,326 | ₩87,664 | ₩87,106 | ₩87,206 | -0.14% | 9만 |
|---|
| 2025.12.04 | ₩87,060 | ₩87,443 | ₩86,615 | ₩87,166 | +0.12% | 6.7만 |
|---|
| 2025.12.03 | ₩86,299 | ₩86,918 | ₩85,738 | ₩86,806 | +0.59% | 10.4만 |
|---|
| 2025.12.02 | ₩86,713 | ₩86,713 | ₩86,051 | ₩86,085 | -0.72% | 6.9만 |
|---|
| 2025.12.01 | ₩85,912 | ₩86,833 | ₩85,912 | ₩86,205 | +0.34% | 7.8만 |
|---|
| 2025.11.28 | ₩86,673 | ₩86,833 | ₩86,312 | ₩86,699 | +0.03% | 2만 |
|---|
| 2025.11.26 | ₩86,112 | ₩87,153 | ₩85,632 | ₩86,432 | +0.37% | 8.3만 |
|---|
| 2025.11.25 | ₩84,284 | ₩86,059 | ₩84,284 | ₩85,925 | +1.95% | 11.4만 |
|---|
| 2025.11.24 | ₩83,363 | ₩84,351 | ₩83,216 | ₩84,164 | +0.96% | 8.6만 |
|---|
| 2025.11.21 | ₩81,441 | ₩83,697 | ₩81,395 | ₩83,190 | +2.15% | 9만 |
|---|
| 2025.11.20 | ₩83,737 | ₩83,989 | ₩81,054 | ₩81,148 | -3.09% | 7.2만 |
|---|
| 2025.11.19 | ₩82,376 | ₩83,096 | ₩82,149 | ₩82,496 | +0.15% | 15.1만 |
|---|
| 2025.11.18 | ₩81,615 | ₩82,788 | ₩81,538 | ₩82,389 | +0.95% | 7.5만 |
|---|
| 2025.11.17 | ₩83,870 | ₩83,870 | ₩81,939 | ₩82,189 | -2.00% | 7만 |
|---|
| 2025.11.14 | ₩82,656 | ₩84,124 | ₩82,656 | ₩83,723 | +1.29% | 9.7만 |
|---|
| 2025.11.13 | ₩85,298 | ₩85,405 | ₩83,563 | ₩83,803 | -1.75% | 36.7만 |
|---|
| 2025.11.12 | ₩85,792 | ₩86,165 | ₩85,485 | ₩85,485 | -0.36% | 5.6만 |
|---|
| 2025.11.11 | ₩85,258 | ₩85,632 | ₩85,070 | ₩85,351 | +0.11% | 9.7만 |
|---|
| 2025.11.10 | ₩85,672 | ₩85,734 | ₩84,730 | ₩85,365 | -0.36% | 8.9만 |
|---|
| 2025.11.07 | ₩83,443 | ₩84,604 | ₩83,094 | ₩84,604 | +1.39% | 6.3만 |
|---|
| 2025.11.06 | ₩84,617 | ₩84,863 | ₩83,497 | ₩83,657 | -1.14% | 6.1만 |
|---|
| 2025.11.05 | ₩83,803 | ₩85,018 | ₩83,803 | ₩84,604 | +0.96% | 5.6만 |
|---|
| 2025.11.04 | ₩83,243 | ₩84,017 | ₩83,243 | ₩83,510 | +0.32% | 6.9만 |
|---|
| 2025.11.03 | ₩84,297 | ₩84,484 | ₩83,296 | ₩84,484 | +0.22% | 6.3만 |
|---|
| 2025.10.31 | ₩84,471 | ₩84,497 | ₩83,683 | ₩84,404 | -0.08% | 7.9만 |
|---|
| 2025.10.30 | ₩84,311 | ₩85,258 | ₩83,977 | ₩84,124 | -0.22% | 7.9만 |
|---|
| 2025.10.29 | ₩85,565 | ₩86,032 | ₩84,511 | ₩85,004 | -0.66% | 6.7만 |
|---|
| 2025.10.28 | ₩86,272 | ₩86,446 | ₩85,472 | ₩85,592 | -0.79% | 4.3만 |
|---|
| 2025.10.27 | ₩86,979 | ₩86,979 | ₩86,105 | ₩86,299 | -0.78% | 5.4만 |
|---|
| 2025.10.24 | ₩86,632 | ₩86,632 | ₩86,072 | ₩86,099 | -0.62% | 5.1만 |
|---|
| 2025.10.23 | ₩84,537 | ₩85,592 | ₩84,504 | ₩85,498 | +1.14% | 5만 |
|---|
| 2025.10.22 | ₩85,311 | ₩85,311 | ₩83,843 | ₩84,404 | -1.06% | 8.7만 |
|---|
| 2025.10.21 | ₩84,831 | ₩85,458 | ₩84,591 | ₩85,218 | +0.46% | 6.4만 |
|---|
| 2025.10.20 | ₩84,551 | ₩84,978 | ₩84,417 | ₩84,911 | +0.43% | 13만 |
|---|
| 2025.10.17 | ₩83,457 | ₩83,990 | ₩83,136 | ₩83,737 | +0.34% | 7.3만 |
|---|
| 2025.10.16 | ₩85,205 | ₩85,205 | ₩83,296 | ₩83,670 | -1.80% | 6.5만 |
|---|
| 2025.10.15 | ₩85,311 | ₩85,496 | ₩83,950 | ₩84,751 | -0.66% | 9.7만 |
|---|
| 2025.10.14 | ₩82,589 | ₩84,831 | ₩82,589 | ₩84,431 | +2.23% | 10.6만 |
|---|
| 2025.10.13 | ₩83,056 | ₩83,671 | ₩82,816 | ₩83,510 | +0.55% | 4.1만 |
|---|
| 2025.10.10 | ₩84,564 | ₩84,658 | ₩81,742 | ₩81,802 | -3.27% | 4.8만 |
|---|