시장 데이터를 불러오는 중
전체 종목
JPMorgan U.S. Momentum Factor ETF 과거 주가
JPMorgan U.S. Momentum Factor ETF · JMOM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
JPMorgan U.S. Momentum Factor ETF · JMOM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩113,756 | ₩114,212 | ₩113,206 | ₩114,159 | +0.35% | 10.6만 |
| 2026.10.08 | ₩113,394 | ₩113,951 | ₩112,516 | ₩113,166 | -0.20% | 10.9만 |
| 2026.10.07 | ₩113,877 | ₩114,293 | ₩113,582 | ₩114,038 | +0.14% | 12.4만 |
| 2026.10.06 | ₩115,017 | ₩115,433 | ₩114,929 | ₩115,071 | +0.05% | 24.9만 |
| 2026.10.05 | ₩114,011 | ₩114,548 | ₩113,756 | ₩114,253 | +0.21% | 15만 |
| 2026.10.02 | ₩113,998 | ₩114,353 | ₩113,849 | ₩114,051 | +0.05% | 21.3만 |
| 2026.10.01 | ₩111,986 | ₩112,992 | ₩111,490 | ₩112,777 | +0.71% | 10.6만 |
| 2026.09.30 | ₩112,670 | ₩112,670 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩111,785 |
| -0.79% |
| 6.6만 |
| 2026.09.29 | ₩112,362 | ₩112,362 | ₩111,651 | ₩112,093 | -0.24% | 9.3만 |
|---|
| 2026.09.28 | ₩111,999 | ₩112,160 | ₩111,087 | ₩111,771 | -0.20% | 9.9만 |
|---|
| 2026.09.25 | ₩112,536 | ₩112,992 | ₩112,288 | ₩112,764 | +0.20% | 9.1만 |
|---|
| 2026.09.24 | ₩111,517 | ₩112,502 | ₩111,376 | ₩112,134 | +0.55% | 7만 |
|---|
| 2026.09.23 | ₩112,710 | ₩112,744 | ₩111,892 | ₩112,187 | -0.46% | 33만 |
|---|
| 2026.09.22 | ₩112,455 | ₩113,032 | ₩112,388 | ₩112,844 | +0.35% | 20.7만 |
|---|
| 2026.09.21 | ₩111,704 | ₩112,952 | ₩111,698 | ₩112,710 | +0.90% | 9.6만 |
|---|
| 2026.09.18 | ₩110,564 | ₩110,618 | ₩110,012 | ₩110,605 | +0.04% | 6.9만 |
|---|
| 2026.09.17 | ₩110,390 | ₩110,551 | ₩109,961 | ₩110,363 | -0.02% | 13.2만 |
|---|
| 2026.09.16 | ₩109,532 | ₩110,108 | ₩108,097 | ₩108,968 | -0.51% | 12.7만 |
|---|
| 2026.09.15 | ₩109,545 | ₩109,552 | ₩108,848 | ₩109,035 | -0.47% | 11만 |
|---|
| 2026.09.14 | ₩109,277 | ₩109,934 | ₩109,103 | ₩109,545 | +0.25% | 16.9만 |
|---|
| 2026.09.11 | ₩110,900 | ₩111,192 | ₩110,846 | ₩110,940 | +0.04% | 8.2만 |
|---|
| 2026.09.10 | ₩110,229 | ₩110,591 | ₩109,787 | ₩109,813 | -0.38% | 11.1만 |
|---|
| 2026.09.09 | ₩111,248 | ₩111,570 | ₩110,953 | ₩111,087 | -0.14% | 35.7만 |
|---|
| 2026.09.08 | ₩111,771 | ₩111,999 | ₩111,342 | ₩111,409 | -0.32% | 30.5만 |
|---|
| 2026.09.04 | ₩111,101 | ₩111,565 | ₩110,833 | ₩111,503 | +0.36% | 6.6만 |
|---|
| 2026.09.03 | ₩110,216 | ₩111,061 | ₩109,760 | ₩110,980 | +0.69% | 9.6만 |
|---|
| 2026.09.02 | ₩109,361 | ₩109,840 | ₩109,076 | ₩109,719 | +0.33% | 33.8만 |
|---|
| 2026.09.01 | ₩109,706 | ₩109,840 | ₩109,049 | ₩109,451 | -0.23% | 8.2만 |
|---|
| 2026.08.31 | ₩110,564 | ₩110,618 | ₩110,095 | ₩110,511 | -0.05% | 6.3만 |
|---|
| 2026.08.28 | ₩111,932 | ₩111,959 | ₩110,699 | ₩110,766 | -1.04% | 5.8만 |
|---|
| 2026.08.27 | ₩112,120 | ₩112,120 | ₩111,577 | ₩112,053 | -0.06% | 9.6만 |
|---|
| 2026.08.26 | ₩110,725 | ₩111,550 | ₩110,725 | ₩111,436 | +0.64% | 7.4만 |
|---|
| 2026.08.25 | ₩111,248 | ₩111,248 | ₩110,544 | ₩110,940 | -0.28% | 8.8만 |
|---|
| 2026.08.24 | ₩110,631 | ₩110,631 | ₩109,880 | ₩110,403 | -0.21% | 9.7만 |
|---|
| 2026.08.21 | ₩111,369 | ₩111,383 | ₩110,913 | ₩111,315 | -0.05% | 8.4만 |
|---|
| 2026.08.20 | ₩111,222 | ₩111,450 | ₩110,511 | ₩110,551 | -0.60% | 9.9만 |
|---|
| 2026.08.19 | ₩113,354 | ₩113,354 | ₩111,745 | ₩111,838 | -1.34% | 13.2만 |
|---|
| 2026.08.18 | ₩113,434 | ₩113,782 | ₩112,737 | ₩112,911 | -0.46% | 8만 |
|---|
| 2026.08.17 | ₩114,749 | ₩115,213 | ₩114,628 | ₩114,668 | -0.07% | 8.7만 |
|---|
| 2026.08.14 | ₩114,574 | ₩114,910 | ₩114,259 | ₩114,601 | +0.02% | 11.1만 |
|---|
| 2026.08.13 | ₩114,011 | ₩114,930 | ₩114,011 | ₩114,561 | +0.48% | 22.8만 |
|---|
| 2026.08.12 | ₩113,958 | ₩114,092 | ₩113,756 | ₩113,823 | -0.12% | 10.6만 |
|---|
| 2026.08.11 | ₩113,046 | ₩113,341 | ₩112,657 | ₩112,831 | -0.19% | 15.7만 |
|---|
| 2026.08.10 | ₩113,139 | ₩113,448 | ₩112,724 | ₩112,777 | -0.32% | 10.5만 |
|---|
| 2026.08.07 | ₩112,911 | ₩113,086 | ₩112,083 | ₩113,019 | +0.10% | 7.4만 |
|---|
| 2026.08.06 | ₩111,718 | ₩112,978 | ₩111,718 | ₩111,892 | +0.16% | 10.8만 |
|---|
| 2026.08.05 | ₩113,032 | ₩113,609 | ₩112,321 | ₩112,388 | -0.57% | 10만 |
|---|
| 2026.08.04 | ₩111,302 | ₩113,206 | ₩111,255 | ₩112,898 | +1.43% | 23.4만 |
|---|
| 2026.08.03 | ₩108,244 | ₩109,839 | ₩107,949 | ₩109,773 | +1.41% | 6.1만 |
|---|
| 2026.07.31 | ₩109,304 | ₩109,505 | ₩107,440 | ₩108,419 | -0.81% | 9.4만 |
|---|
| 2026.07.30 | ₩106,957 | ₩108,189 | ₩106,595 | ₩108,070 | +1.04% | 9.7만 |
|---|
| 2026.07.29 | ₩107,668 | ₩107,831 | ₩105,388 | ₩105,428 | -2.08% | 26.5만 |
|---|
| 2026.07.28 | ₩107,963 | ₩108,177 | ₩106,782 | ₩107,922 | -0.04% | 16.1만 |
|---|
| 2026.07.27 | ₩109,693 | ₩109,988 | ₩107,802 | ₩108,888 | -0.73% | 31.9만 |
|---|
| 2026.07.24 | ₩109,491 | ₩109,894 | ₩108,499 | ₩108,727 | -0.70% | 10만 |
|---|
| 2026.07.23 | ₩109,277 | ₩110,216 | ₩109,156 | ₩109,559 | +0.26% | 13.1만 |
|---|
| 2026.07.22 | ₩109,599 | ₩110,646 | ₩109,599 | ₩110,189 | +0.54% | 6.4만 |
|---|
| 2026.07.21 | ₩109,773 | ₩110,524 | ₩109,518 | ₩110,390 | +0.56% | 90만 |
|---|
| 2026.07.20 | ₩109,599 | ₩110,028 | ₩108,392 | ₩108,472 | -1.03% | 6.3만 |
|---|
| 2026.07.17 | ₩107,842 | ₩109,623 | ₩107,507 | ₩108,767 | +0.86% | 9.1만 |
|---|
| 2026.07.16 | ₩110,122 | ₩110,618 | ₩109,129 | ₩109,532 | -0.54% | 12.6만 |
|---|
| 2026.07.15 | ₩112,174 | ₩112,174 | ₩109,934 | ₩111,047 | -1.00% | 7.3만 |
|---|
| 2026.07.14 | ₩111,785 | ₩112,066 | ₩111,436 | ₩111,731 | -0.05% | 7.5만 |
|---|
| 2026.07.13 | ₩111,624 | ₩111,624 | ₩110,578 | ₩110,833 | -0.71% | 6.3만 |
|---|
| 2026.07.10 | ₩112,415 | ₩112,623 | ₩111,664 | ₩112,402 | -0.01% | 6.3만 |
|---|
| 2026.07.09 | ₩112,348 | ₩113,153 | ₩112,268 | ₩112,630 | +0.25% | 6.2만 |
|---|
| 2026.07.08 | ₩110,538 | ₩111,289 | ₩109,840 | ₩111,168 | +0.57% | 7만 |
|---|
| 2026.07.07 | ₩111,906 | ₩111,906 | ₩110,591 | ₩111,181 | -0.65% | 7.1만 |
|---|
| 2026.07.06 | ₩112,268 | ₩113,408 | ₩112,268 | ₩112,697 | +0.38% | 7.5만 |
|---|
| 2026.07.02 | ₩113,327 | ₩113,864 | ₩110,544 | ₩111,570 | -1.55% | 35.2만 |
|---|
| 2026.07.01 | ₩113,595 | ₩113,917 | ₩112,965 | ₩113,019 | -0.51% | 5.2만 |
|---|
| 2026.06.30 | ₩113,139 | ₩114,856 | ₩113,139 | ₩114,615 | +1.30% | 11.1만 |
|---|
| 2026.06.29 | ₩111,959 | ₩113,180 | ₩110,752 | ₩113,172 | +1.08% | 5.1만 |
|---|
| 2026.06.26 | ₩111,423 | ₩112,093 | ₩110,980 | ₩111,423 | 0.00% | 10.9만 |
|---|
| 2026.06.25 | ₩113,354 | ₩113,354 | ₩111,590 | ₩112,603 | -0.66% | 5.7만 |
|---|
| 2026.06.24 | ₩111,101 | ₩111,938 | ₩110,303 | ₩110,927 | -0.16% | 7.9만 |
|---|
| 2026.06.23 | ₩110,672 | ₩111,942 | ₩110,672 | ₩111,034 | +0.33% | 7.6만 |
|---|
| 2026.06.22 | ₩113,797 | ₩114,118 | ₩113,274 | ₩113,917 | +0.11% | 8.9만 |
|---|
| 2026.06.18 | ₩113,153 | ₩113,260 | ₩112,563 | ₩113,139 | -0.01% | 10.3만 |
|---|
| 2026.06.17 | ₩112,362 | ₩112,911 | ₩111,155 | ₩111,155 | -1.07% | 7.5만 |
|---|
| 2026.06.16 | ₩113,595 | ₩113,703 | ₩111,711 | ₩111,711 | -1.66% | 5.7만 |
|---|
| 2026.06.15 | ₩112,965 | ₩113,502 | ₩112,925 | ₩113,287 | +0.28% | 6.2만 |
|---|
| 2026.06.12 | ₩109,974 | ₩111,321 | ₩109,934 | ₩110,904 | +0.85% | 6.4만 |
|---|
| 2026.06.11 | ₩107,621 | ₩110,075 | ₩107,399 | ₩109,880 | +2.10% | 8.3만 |
|---|
| 2026.06.10 | ₩107,668 | ₩108,975 | ₩106,648 | ₩106,715 | -0.88% | 5.5만 |
|---|
| 2026.06.09 | ₩109,572 | ₩110,078 | ₩105,361 | ₩108,405 | -1.06% | 7.4만 |
|---|
| 2026.06.08 | ₩109,210 | ₩109,572 | ₩108,459 | ₩108,687 | -0.48% | 8.1만 |
|---|
| 2026.06.05 | ₩110,444 | ₩110,444 | ₩107,305 | ₩107,574 | -2.60% | 9.8만 |
|---|
| 2026.06.04 | ₩110,685 | ₩112,201 | ₩110,538 | ₩111,825 | +1.03% | 13.3만 |
|---|
| 2026.06.03 | ₩112,013 | ₩112,429 | ₩111,490 | ₩112,026 | +0.01% | 26만 |
|---|
| 2026.06.02 | ₩111,315 | ₩112,268 | ₩111,315 | ₩112,214 | +0.81% | 15.6만 |
|---|
| 2026.06.01 | ₩109,974 | ₩111,450 | ₩109,934 | ₩111,007 | +0.94% | 11.4만 |
|---|
| 2026.05.29 | ₩110,685 | ₩110,817 | ₩109,947 | ₩110,564 | -0.11% | 13.3만 |
|---|
| 2026.05.28 | ₩109,424 | ₩110,425 | ₩108,834 | ₩109,988 | +0.51% | 11.4만 |
|---|
| 2026.05.27 | ₩110,229 | ₩110,229 | ₩108,875 | ₩109,293 | -0.85% | 13.1만 |
|---|
| 2026.05.26 | ₩109,183 | ₩109,953 | ₩108,875 | ₩109,813 | +0.58% | 8.8만 |
|---|
| 2026.05.22 | ₩107,507 | ₩108,352 | ₩107,507 | ₩107,909 | +0.37% | 9.2만 |
|---|
| 2026.05.21 | ₩105,857 | ₩107,025 | ₩105,736 | ₩106,823 | +0.91% | 8.4만 |
|---|
| 2026.05.20 | ₩105,039 | ₩106,353 | ₩105,039 | ₩106,340 | +1.24% | 7.1만 |
|---|
| 2026.05.19 | ₩104,194 | ₩105,267 | ₩103,738 | ₩104,556 | +0.35% | 5.7만 |
|---|
| 2026.05.18 | ₩106,072 | ₩106,072 | ₩104,315 | ₩105,146 | -0.87% | 6.6만 |
|---|
| 2026.05.15 | ₩106,192 | ₩106,340 | ₩105,522 | ₩105,683 | -0.48% | 7.6만 |
|---|
| 2026.05.14 | ₩106,997 | ₩107,681 | ₩106,997 | ₩107,507 | +0.48% | 6.8만 |
|---|
| 2026.05.13 | ₩106,756 | ₩107,225 | ₩105,917 | ₩106,910 | +0.14% | 6.7만 |
|---|
| 2026.05.12 | ₩106,313 | ₩106,313 | ₩104,690 | ₩106,098 | -0.20% | 7.7만 |
|---|
| 2026.05.11 | ₩106,393 | ₩107,104 | ₩106,393 | ₩106,997 | +0.57% | 6.9만 |
|---|
| 2026.05.08 | ₩105,347 | ₩106,098 | ₩105,240 | ₩106,098 | +0.71% | 12.1만 |
|---|
| 2026.05.07 | ₩105,522 | ₩105,522 | ₩104,115 | ₩104,422 | -1.04% | 9.9만 |
|---|
| 2026.05.06 | ₩105,106 | ₩105,763 | ₩104,583 | ₩105,683 | +0.55% | 7.4만 |
|---|
| 2026.05.05 | ₩103,121 | ₩104,060 | ₩103,121 | ₩103,805 | +0.66% | 5.1만 |
|---|
| 2026.05.04 | ₩102,625 | ₩103,148 | ₩102,062 | ₩102,450 | -0.17% | 7.1만 |
|---|
| 2026.05.01 | ₩102,383 | ₩102,906 | ₩102,350 | ₩102,531 | +0.14% | 7.9만 |
|---|
| 2026.04.30 | ₩100,828 | ₩102,290 | ₩100,828 | ₩102,196 | +1.36% | 8.6만 |
|---|
| 2026.04.29 | ₩100,398 | ₩100,452 | ₩99,956 | ₩100,278 | -0.12% | 10.5만 |
|---|
| 2026.04.28 | ₩100,425 | ₩100,794 | ₩99,647 | ₩100,305 | -0.12% | 4.5만 |
|---|
| 2026.04.27 | ₩101,646 | ₩101,713 | ₩101,163 | ₩101,498 | -0.15% | 5.6만 |
|---|
| 2026.04.24 | ₩101,351 | ₩101,753 | ₩100,922 | ₩101,713 | +0.36% | 6.9만 |
|---|
| 2026.04.23 | ₩100,801 | ₩101,280 | ₩99,768 | ₩100,787 | -0.01% | 6.2만 |
|---|
| 2026.04.22 | ₩100,989 | ₩100,989 | ₩100,251 | ₩100,808 | -0.18% | 7.7만 |
|---|
| 2026.04.21 | ₩100,854 | ₩100,989 | ₩99,795 | ₩99,913 | -0.93% | 7만 |
|---|
| 2026.04.20 | ₩100,466 | ₩100,667 | ₩100,177 | ₩100,533 | +0.07% | 7.4만 |
|---|
| 2026.04.17 | ₩100,036 | ₩100,829 | ₩99,916 | ₩100,559 | +0.52% | 6만 |
|---|
| 2026.04.16 | ₩98,963 | ₩99,352 | ₩98,776 | ₩99,165 | +0.20% | 8.5만 |
|---|
| 2026.04.15 | ₩98,561 | ₩98,816 | ₩98,018 | ₩98,816 | +0.26% | 14만 |
|---|
| 2026.04.14 | ₩98,078 | ₩98,601 | ₩97,790 | ₩98,534 | +0.46% | 9.6만 |
|---|
| 2026.04.13 | ₩95,932 | ₩97,622 | ₩95,932 | ₩97,614 | +1.75% | 5.3만 |
|---|
| 2026.04.10 | ₩96,898 | ₩96,898 | ₩96,107 | ₩96,228 | -0.69% | 9.6만 |
|---|
| 2026.04.09 | ₩96,107 | ₩96,737 | ₩95,825 | ₩96,529 | +0.44% | 7.9만 |
|---|
| 2026.04.08 | ₩96,000 | ₩96,362 | ₩95,342 | ₩96,134 | +0.14% | 8만 |
|---|
| 2026.04.07 | ₩92,633 | ₩93,170 | ₩92,137 | ₩93,131 | +0.54% | 21.3만 |
|---|
| 2026.04.06 | ₩92,767 | ₩93,103 | ₩92,593 | ₩93,103 | +0.36% | 8.6만 |
|---|
| 2026.04.02 | ₩90,689 | ₩93,049 | ₩90,675 | ₩92,660 | +2.17% | 12.2만 |
|---|
| 2026.04.01 | ₩91,761 | ₩92,848 | ₩91,761 | ₩92,285 | +0.57% | 12.2만 |
|---|
| 2026.03.31 | ₩89,186 | ₩91,158 | ₩89,052 | ₩91,091 | +2.14% | 16.3만 |
|---|
| 2026.03.30 | ₩90,031 | ₩90,031 | ₩87,751 | ₩88,127 | -2.12% | 14.4만 |
|---|
| 2026.03.27 | ₩90,085 | ₩90,273 | ₩88,999 | ₩89,173 | -1.01% | 23.2만 |
|---|
| 2026.03.26 | ₩91,815 | ₩92,075 | ₩90,440 | ₩90,487 | -1.45% | 12.4만 |
|---|
| 2026.03.25 | ₩92,901 | ₩93,123 | ₩92,271 | ₩92,687 | -0.23% | 8만 |
|---|
| 2026.03.24 | ₩91,332 | ₩92,517 | ₩91,198 | ₩92,057 | +0.79% | 31.1만 |
|---|
| 2026.03.23 | ₩92,258 | ₩93,311 | ₩91,976 | ₩92,150 | -0.12% | 11.1만 |
|---|
| 2026.03.20 | ₩92,580 | ₩92,580 | ₩90,367 | ₩90,782 | -1.94% | 22만 |
|---|
| 2026.03.19 | ₩91,574 | ₩93,103 | ₩91,493 | ₩92,700 | +1.23% | 18.6만 |
|---|
| 2026.03.18 | ₩93,277 | ₩93,674 | ₩92,553 | ₩92,647 | -0.68% | 10.5만 |
|---|
| 2026.03.17 | ₩93,572 | ₩94,028 | ₩93,492 | ₩93,545 | -0.03% | 38.9만 |
|---|
| 2026.03.16 | ₩93,103 | ₩93,628 | ₩92,942 | ₩93,129 | +0.03% | 5.7만 |
|---|
| 2026.03.13 | ₩92,781 | ₩92,995 | ₩91,963 | ₩92,083 | -0.75% | 23만 |
|---|
| 2026.03.12 | ₩93,036 | ₩93,116 | ₩92,191 | ₩92,258 | -0.84% | 19.5만 |
|---|
| 2026.03.11 | ₩93,961 | ₩94,243 | ₩93,465 | ₩93,827 | -0.14% | 5.1만 |
|---|
| 2026.03.10 | ₩94,122 | ₩94,900 | ₩93,626 | ₩93,854 | -0.28% | 10만 |
|---|
| 2026.03.09 | ₩91,869 | ₩94,189 | ₩91,426 | ₩94,095 | +2.42% | 8.3만 |
|---|
| 2026.03.06 | ₩92,969 | ₩93,559 | ₩92,641 | ₩92,834 | -0.14% | 12.9만 |
|---|
| 2026.03.05 | ₩94,685 | ₩95,369 | ₩93,357 | ₩94,377 | -0.33% | 10.4만 |
|---|
| 2026.03.04 | ₩94,806 | ₩95,476 | ₩94,564 | ₩95,302 | +0.52% | 8.7만 |
|---|
| 2026.03.03 | ₩93,974 | ₩94,685 | ₩92,472 | ₩94,390 | +0.44% | 11.5만 |
|---|
| 2026.03.02 | ₩94,256 | ₩96,026 | ₩94,256 | ₩95,825 | +1.66% | 13.7만 |
|---|
| 2026.02.27 | ₩95,128 | ₩95,316 | ₩94,564 | ₩95,294 | +0.17% | 9.7만 |
|---|
| 2026.02.26 | ₩95,758 | ₩95,906 | ₩94,658 | ₩95,711 | -0.05% | 8.2만 |
|---|
| 2026.02.25 | ₩95,396 | ₩95,865 | ₩95,342 | ₩95,772 | +0.39% | 10만 |
|---|
| 2026.02.24 | ₩93,974 | ₩94,886 | ₩93,760 | ₩94,766 | +0.84% | 7.4만 |
|---|
| 2026.02.23 | ₩94,846 | ₩95,114 | ₩93,596 | ₩93,867 | -1.03% | 9.1만 |
|---|
| 2026.02.20 | ₩94,404 | ₩95,731 | ₩94,404 | ₩95,275 | +0.92% | 7.4만 |
|---|
| 2026.02.19 | ₩94,497 | ₩94,833 | ₩94,189 | ₩94,732 | +0.25% | 5.7만 |
|---|
| 2026.02.18 | ₩94,645 | ₩95,450 | ₩94,424 | ₩94,967 | +0.34% | 7.6만 |
|---|
| 2026.02.17 | ₩94,216 | ₩94,792 | ₩93,632 | ₩94,457 | +0.26% | 8.1만 |
|---|
| 2026.02.13 | ₩93,948 | ₩95,128 | ₩93,438 | ₩94,524 | +0.61% | 7.9만 |
|---|
| 2026.02.12 | ₩95,570 | ₩96,100 | ₩93,773 | ₩93,881 | -1.77% | 7.6만 |
|---|
| 2026.02.11 | ₩95,852 | ₩95,926 | ₩94,538 | ₩95,316 | -0.56% | 9.7만 |
|---|
| 2026.02.10 | ₩95,557 | ₩95,718 | ₩95,034 | ₩95,047 | -0.53% | 7만 |
|---|
| 2026.02.09 | ₩94,497 | ₩95,664 | ₩94,497 | ₩95,409 | +0.97% | 6.7만 |
|---|
| 2026.02.06 | ₩92,821 | ₩94,699 | ₩92,821 | ₩94,591 | +1.91% | 11.1만 |
|---|
| 2026.02.05 | ₩91,842 | ₩92,754 | ₩91,426 | ₩91,788 | -0.06% | 15만 |
|---|
| 2026.02.04 | ₩93,948 | ₩93,948 | ₩91,728 | ₩92,539 | -1.50% | 9.8만 |
|---|
| 2026.02.03 | ₩95,463 | ₩95,463 | ₩93,277 | ₩94,243 | -1.28% | 7.8만 |
|---|
| 2026.02.02 | ₩93,760 | ₩95,128 | ₩93,760 | ₩94,886 | +1.20% | 9.2만 |
|---|
| 2026.01.30 | ₩94,672 | ₩95,161 | ₩93,545 | ₩93,974 | -0.74% | 6.4만 |
|---|
| 2026.01.29 | ₩95,530 | ₩95,530 | ₩93,813 | ₩95,067 | -0.48% | 9.4만 |
|---|
| 2026.01.28 | ₩95,329 | ₩95,476 | ₩94,967 | ₩95,128 | -0.21% | 6.1만 |
|---|
| 2026.01.27 | ₩94,900 | ₩95,195 | ₩94,819 | ₩95,061 | +0.17% | 20.2만 |
|---|
| 2026.01.26 | ₩94,068 | ₩94,658 | ₩94,068 | ₩94,417 | +0.37% | 7.2만 |
|---|
| 2026.01.23 | ₩94,108 | ₩94,336 | ₩93,800 | ₩94,015 | -0.10% | 21.4만 |
|---|
| 2026.01.22 | ₩94,953 | ₩94,953 | ₩94,135 | ₩94,363 | -0.62% | 53만 |
|---|
| 2026.01.21 | ₩93,505 | ₩94,739 | ₩93,304 | ₩94,283 | +0.83% | 68.1만 |
|---|
| 2026.01.20 | ₩93,331 | ₩94,082 | ₩93,009 | ₩93,103 | -0.24% | 8.8만 |
|---|
| 2026.01.16 | ₩94,927 | ₩94,967 | ₩94,404 | ₩94,658 | -0.28% | 7.4만 |
|---|
| 2026.01.15 | ₩94,819 | ₩95,149 | ₩94,511 | ₩94,511 | -0.33% | 10만 |
|---|
| 2026.01.14 | ₩93,840 | ₩94,122 | ₩93,425 | ₩94,122 | +0.30% | 4.5만 |
|---|
| 2026.01.13 | ₩94,632 | ₩94,672 | ₩94,276 | ₩94,551 | -0.09% | 4.5만 |
|---|
| 2026.01.12 | ₩93,438 | ₩94,457 | ₩93,438 | ₩94,417 | +1.05% | 12.6만 |
|---|
| 2026.01.09 | ₩93,425 | ₩94,122 | ₩93,425 | ₩93,988 | +0.60% | 5.6만 |
|---|
| 2026.01.08 | ₩93,760 | ₩93,760 | ₩92,928 | ₩93,170 | -0.63% | 4.9만 |
|---|
| 2026.01.07 | ₩94,122 | ₩94,276 | ₩93,720 | ₩93,854 | -0.28% | 21.7만 |
|---|
| 2026.01.06 | ₩93,103 | ₩94,256 | ₩93,103 | ₩94,216 | +1.20% | 17.2만 |
|---|
| 2026.01.05 | ₩92,834 | ₩93,160 | ₩92,698 | ₩92,938 | +0.11% | 6.3만 |
|---|
| 2026.01.02 | ₩92,003 | ₩92,271 | ₩91,587 | ₩92,223 | +0.24% | 8.5만 |
|---|
| 2025.12.31 | ₩92,259 | ₩92,259 | ₩91,399 | ₩91,399 | -0.93% | 6.2만 |
|---|
| 2025.12.30 | ₩92,513 | ₩92,606 | ₩92,231 | ₩92,231 | -0.30% | 8.3만 |
|---|
| 2025.12.29 | ₩92,472 | ₩92,861 | ₩92,378 | ₩92,553 | +0.09% | 9.4만 |
|---|
| 2025.12.26 | ₩93,103 | ₩93,103 | ₩92,801 | ₩92,942 | -0.17% | 6.4만 |
|---|
| 2025.12.24 | ₩92,741 | ₩93,117 | ₩92,687 | ₩93,029 | +0.31% | 2.9만 |
|---|
| 2025.12.23 | ₩92,601 | ₩92,767 | ₩92,258 | ₩92,767 | +0.18% | 4.5만 |
|---|
| 2025.12.22 | ₩92,687 | ₩92,884 | ₩92,547 | ₩92,875 | +0.20% | 8.6만 |
|---|
| 2025.12.19 | ₩91,305 | ₩92,217 | ₩91,305 | ₩92,070 | +0.84% | 10.8만 |
|---|
| 2025.12.18 | ₩91,064 | ₩91,560 | ₩90,823 | ₩90,943 | -0.13% | 6.9만 |
|---|
| 2025.12.17 | ₩91,440 | ₩91,440 | ₩90,125 | ₩90,125 | -1.44% | 7.6만 |
|---|
| 2025.12.16 | ₩91,225 | ₩91,547 | ₩90,742 | ₩91,185 | -0.04% | 7.8만 |
|---|
| 2025.12.15 | ₩92,258 | ₩92,285 | ₩91,442 | ₩91,507 | -0.81% | 5.6만 |
|---|
| 2025.12.12 | ₩93,277 | ₩93,277 | ₩91,580 | ₩91,829 | -1.55% | 5.3만 |
|---|
| 2025.12.11 | ₩92,647 | ₩93,492 | ₩92,513 | ₩93,438 | +0.85% | 7만 |
|---|
| 2025.12.10 | ₩92,499 | ₩93,335 | ₩92,258 | ₩93,103 | +0.65% | 4.8만 |
|---|
| 2025.12.09 | ₩92,258 | ₩92,808 | ₩92,258 | ₩92,373 | +0.13% | 4.6만 |
|---|
| 2025.12.08 | ₩92,928 | ₩92,928 | ₩92,177 | ₩92,439 | -0.53% | 4.7만 |
|---|
| 2025.12.05 | ₩92,378 | ₩92,901 | ₩92,378 | ₩92,660 | +0.30% | 6.1만 |
|---|
| 2025.12.04 | ₩92,043 | ₩92,432 | ₩91,882 | ₩92,271 | +0.25% | 7.3만 |
|---|
| 2025.12.03 | ₩91,386 | ₩92,083 | ₩91,332 | ₩92,016 | +0.69% | 6.8만 |
|---|
| 2025.12.02 | ₩91,922 | ₩92,018 | ₩91,473 | ₩91,654 | -0.29% | 4.7만 |
|---|
| 2025.12.01 | ₩91,520 | ₩91,952 | ₩91,212 | ₩91,440 | -0.09% | 4.1만 |
|---|
| 2025.11.28 | ₩91,654 | ₩92,097 | ₩91,520 | ₩92,097 | +0.48% | 2.1만 |
|---|
| 2025.11.26 | ₩91,078 | ₩91,728 | ₩91,078 | ₩91,373 | +0.32% | 4.1만 |
|---|
| 2025.11.25 | ₩89,589 | ₩90,862 | ₩89,522 | ₩90,782 | +1.33% | 8.1만 |
|---|
| 2025.11.24 | ₩88,690 | ₩89,736 | ₩88,690 | ₩89,710 | +1.15% | 5만 |
|---|
| 2025.11.21 | ₩87,805 | ₩88,905 | ₩86,933 | ₩88,218 | +0.47% | 8.1만 |
|---|
| 2025.11.20 | ₩90,622 | ₩90,782 | ₩87,430 | ₩87,430 | -3.52% | 5.7만 |
|---|
| 2025.11.19 | ₩89,066 | ₩89,723 | ₩88,905 | ₩89,307 | +0.27% | 5.4만 |
|---|
| 2025.11.18 | ₩88,918 | ₩89,642 | ₩88,395 | ₩89,052 | +0.15% | 6.7만 |
|---|
| 2025.11.17 | ₩90,259 | ₩90,823 | ₩89,052 | ₩89,441 | -0.91% | 6만 |
|---|
| 2025.11.14 | ₩89,455 | ₩91,163 | ₩89,307 | ₩90,514 | +1.18% | 4.2만 |
|---|
| 2025.11.13 | ₩92,016 | ₩92,016 | ₩90,332 | ₩90,447 | -1.71% | 3.4만 |
|---|
| 2025.11.12 | ₩92,526 | ₩92,718 | ₩92,164 | ₩92,325 | -0.22% | 4.4만 |
|---|
| 2025.11.11 | ₩91,956 | ₩92,449 | ₩91,815 | ₩92,221 | +0.29% | 5만 |
|---|
| 2025.11.10 | ₩91,815 | ₩92,577 | ₩91,627 | ₩92,419 | +0.66% | 5.9만 |
|---|
| 2025.11.07 | ₩90,045 | ₩91,031 | ₩89,377 | ₩91,031 | +1.09% | 4.1만 |
|---|
| 2025.11.06 | ₩91,276 | ₩91,292 | ₩90,259 | ₩90,622 | -0.72% | 5.5만 |
|---|
| 2025.11.05 | ₩90,809 | ₩91,775 | ₩90,809 | ₩91,426 | +0.68% | 5.2만 |
|---|
| 2025.11.04 | ₩90,903 | ₩91,480 | ₩90,662 | ₩90,823 | -0.09% | 6.1만 |
|---|
| 2025.11.03 | ₩92,499 | ₩92,553 | ₩91,560 | ₩92,217 | -0.30% | 4.3만 |
|---|
| 2025.10.31 | ₩92,311 | ₩92,408 | ₩91,705 | ₩92,177 | -0.15% | 3.7만 |
|---|
| 2025.10.30 | ₩91,936 | ₩92,794 | ₩91,775 | ₩91,829 | -0.12% | 6.9만 |
|---|
| 2025.10.29 | ₩92,673 | ₩93,011 | ₩92,110 | ₩92,547 | -0.14% | 4.4만 |
|---|
| 2025.10.28 | ₩93,116 | ₩93,116 | ₩92,620 | ₩92,673 | -0.48% | 6.8만 |
|---|
| 2025.10.27 | ₩93,022 | ₩93,089 | ₩92,687 | ₩93,076 | +0.06% | 5.6만 |
|---|
| 2025.10.24 | ₩92,191 | ₩92,432 | ₩92,137 | ₩92,191 | 0.00% | 5.2만 |
|---|
| 2025.10.23 | ₩90,487 | ₩91,560 | ₩90,487 | ₩91,332 | +0.93% | 3.4만 |
|---|
| 2025.10.22 | ₩91,346 | ₩91,346 | ₩89,838 | ₩90,494 | -0.93% | 5.2만 |
|---|
| 2025.10.21 | ₩91,212 | ₩91,487 | ₩90,917 | ₩91,265 | +0.06% | 4.7만 |
|---|
| 2025.10.20 | ₩90,836 | ₩91,373 | ₩90,836 | ₩91,232 | +0.44% | 3만 |
|---|
| 2025.10.17 | ₩89,803 | ₩90,494 | ₩89,589 | ₩90,367 | +0.63% | 3.2만 |
|---|
| 2025.10.16 | ₩91,225 | ₩91,237 | ₩89,763 | ₩90,072 | -1.26% | 10.1만 |
|---|
| 2025.10.15 | ₩91,171 | ₩91,587 | ₩90,194 | ₩90,836 | -0.37% | 3.8만 |
|---|
| 2025.10.14 | ₩89,455 | ₩90,934 | ₩89,240 | ₩90,474 | +1.14% | 3.2만 |
|---|
| 2025.10.13 | ₩89,991 | ₩90,541 | ₩89,873 | ₩90,381 | +0.43% | 6.2만 |
|---|
| 2025.10.10 | ₩91,413 | ₩91,601 | ₩88,878 | ₩88,878 | -2.77% | 5.1만 |
|---|