시장 데이터를 불러오는 중
전체 종목
JPMorgan Diversified Return U.S. Mid Cap Equity ETF 과거 주가
JPMorgan Diversified Return U.S. Mid Cap Equity ETF · JPME · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
JPMorgan Diversified Return U.S. Mid Cap Equity ETF · JPME · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩161,942 | ₩161,962 | ₩161,274 | ₩161,741 | -0.12% | 5.4천 |
| 2026.10.08 | ₩159,953 | ₩161,421 | ₩159,670 | ₩161,408 | +0.91% | 1.3만 |
| 2026.10.07 | ₩161,741 | ₩161,741 | ₩160,214 | ₩160,460 | -0.79% | 1.3만 |
| 2026.10.06 | ₩162,088 | ₩162,465 | ₩161,821 | ₩162,128 | +0.02% | 1.4만 |
| 2026.10.05 | ₩160,620 | ₩162,035 | ₩159,966 | ₩161,488 | +0.54% | 6.4천 |
| 2026.10.02 | ₩160,567 | ₩161,318 | ₩160,567 | ₩160,807 | +0.15% | 1.2만 |
| 2026.10.01 | ₩158,605 | ₩159,712 | ₩157,870 | ₩159,566 | +0.61% | 1.2만 |
| 2026.09.30 | ₩160,754 | ₩160,754 | ₩158,698 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩158,765 |
| -1.24% |
| 2.1만 |
| 2026.09.29 | ₩160,006 | ₩160,253 | ₩159,259 | ₩160,086 | +0.05% | 2.4만 |
|---|
| 2026.09.28 | ₩161,101 | ₩161,101 | ₩159,806 | ₩160,407 | -0.43% | 7.1천 |
|---|
| 2026.09.25 | ₩160,914 | ₩161,548 | ₩160,340 | ₩161,328 | +0.26% | 2만 |
|---|
| 2026.09.24 | ₩161,741 | ₩161,741 | ₩160,691 | ₩160,847 | -0.55% | 10.3만 |
|---|
| 2026.09.23 | ₩162,969 | ₩162,969 | ₩161,688 | ₩161,701 | -0.78% | 1.3만 |
|---|
| 2026.09.22 | ₩163,303 | ₩163,473 | ₩163,060 | ₩163,063 | -0.15% | 9.8천 |
|---|
| 2026.09.21 | ₩164,758 | ₩164,758 | ₩163,770 | ₩163,797 | -0.58% | 1.5만 |
|---|
| 2026.09.18 | ₩165,185 | ₩165,185 | ₩163,857 | ₩163,912 | -0.77% | 1.1만 |
|---|
| 2026.09.17 | ₩165,933 | ₩165,933 | ₩165,105 | ₩165,239 | -0.42% | 8.7천 |
|---|
| 2026.09.16 | ₩165,946 | ₩166,084 | ₩164,117 | ₩164,358 | -0.96% | 8.6천 |
|---|
| 2026.09.15 | ₩166,026 | ₩166,026 | ₩165,372 | ₩165,719 | -0.18% | 5.8천 |
|---|
| 2026.09.14 | ₩166,961 | ₩166,961 | ₩165,652 | ₩165,839 | -0.67% | 1.3만 |
|---|
| 2026.09.11 | ₩166,814 | ₩166,835 | ₩166,133 | ₩166,707 | -0.06% | 8.5천 |
|---|
| 2026.09.10 | ₩166,533 | ₩166,533 | ₩165,392 | ₩165,452 | -0.65% | 6.7천 |
|---|
| 2026.09.09 | ₩168,082 | ₩168,082 | ₩166,593 | ₩166,694 | -0.83% | 1.2만 |
|---|
| 2026.09.08 | ₩169,457 | ₩169,457 | ₩168,254 | ₩168,254 | -0.71% | 8.2천 |
|---|
| 2026.09.04 | ₩169,377 | ₩169,796 | ₩169,377 | ₩169,381 | +0.00% | 6.2천 |
|---|
| 2026.09.03 | ₩169,497 | ₩169,750 | ₩169,270 | ₩169,684 | +0.11% | 5.5천 |
|---|
| 2026.09.02 | ₩168,295 | ₩169,644 | ₩168,295 | ₩169,211 | +0.54% | 5.5천 |
|---|
| 2026.09.01 | ₩168,108 | ₩168,391 | ₩167,655 | ₩167,842 | -0.16% | 8.1천 |
|---|
| 2026.08.31 | ₩169,563 | ₩169,563 | ₩168,301 | ₩168,509 | -0.62% | 7.5천 |
|---|
| 2026.08.28 | ₩170,671 | ₩170,671 | ₩169,039 | ₩169,296 | -0.81% | 7.9천 |
|---|
| 2026.08.27 | ₩170,938 | ₩170,938 | ₩169,730 | ₩170,191 | -0.44% | 6천 |
|---|
| 2026.08.26 | ₩170,725 | ₩171,396 | ₩170,444 | ₩170,858 | +0.08% | 9.5천 |
|---|
| 2026.08.25 | ₩171,058 | ₩171,058 | ₩169,870 | ₩170,444 | -0.36% | 6.3천 |
|---|
| 2026.08.24 | ₩171,098 | ₩171,098 | ₩170,311 | ₩170,791 | -0.18% | 6.1천 |
|---|
| 2026.08.21 | ₩171,045 | ₩171,045 | ₩170,515 | ₩170,832 | -0.12% | 7천 |
|---|
| 2026.08.20 | ₩171,152 | ₩171,519 | ₩170,244 | ₩170,258 | -0.52% | 9.3천 |
|---|
| 2026.08.19 | ₩172,220 | ₩172,431 | ₩171,085 | ₩171,312 | -0.53% | 1만 |
|---|
| 2026.08.18 | ₩173,394 | ₩173,394 | ₩170,617 | ₩170,617 | -1.60% | 6.5천 |
|---|
| 2026.08.17 | ₩172,460 | ₩172,460 | ₩171,419 | ₩171,642 | -0.47% | 8천 |
|---|
| 2026.08.14 | ₩172,073 | ₩172,447 | ₩172,018 | ₩172,447 | +0.22% | 9.1천 |
|---|
| 2026.08.13 | ₩172,166 | ₩172,166 | ₩171,365 | ₩171,819 | -0.20% | 1만 |
|---|
| 2026.08.12 | ₩171,272 | ₩171,486 | ₩170,411 | ₩171,288 | +0.01% | 5.2천 |
|---|
| 2026.08.11 | ₩170,952 | ₩171,284 | ₩170,770 | ₩170,885 | -0.04% | 8.7천 |
|---|
| 2026.08.10 | ₩170,511 | ₩170,791 | ₩170,180 | ₩170,605 | +0.05% | 1.2만 |
|---|
| 2026.08.07 | ₩170,351 | ₩170,925 | ₩170,351 | ₩170,751 | +0.24% | 5.6천 |
|---|
| 2026.08.06 | ₩170,336 | ₩170,355 | ₩169,403 | ₩169,523 | -0.48% | 1.8만 |
|---|
| 2026.08.05 | ₩171,552 | ₩171,552 | ₩169,911 | ₩169,980 | -0.92% | 6.3천 |
|---|
| 2026.08.04 | ₩169,483 | ₩170,858 | ₩168,122 | ₩170,731 | +0.74% | 1.3만 |
|---|
| 2026.08.03 | ₩168,736 | ₩168,980 | ₩168,509 | ₩168,980 | +0.14% | 4.6천 |
|---|
| 2026.07.31 | ₩168,856 | ₩168,856 | ₩166,871 | ₩167,911 | -0.56% | 9.8천 |
|---|
| 2026.07.30 | ₩168,562 | ₩168,562 | ₩166,694 | ₩168,378 | -0.11% | 6.3천 |
|---|
| 2026.07.29 | ₩169,870 | ₩169,877 | ₩168,504 | ₩168,504 | -0.80% | 6.4천 |
|---|
| 2026.07.28 | ₩168,215 | ₩169,951 | ₩168,215 | ₩169,790 | +0.94% | 7.6천 |
|---|
| 2026.07.27 | ₩168,015 | ₩168,829 | ₩168,015 | ₩168,277 | +0.16% | 4.7천 |
|---|
| 2026.07.24 | ₩167,548 | ₩168,269 | ₩167,548 | ₩167,859 | +0.19% | 4.5천 |
|---|
| 2026.07.23 | ₩167,494 | ₩167,494 | ₩166,226 | ₩166,591 | -0.54% | 1.1만 |
|---|
| 2026.07.22 | ₩167,508 | ₩168,095 | ₩167,174 | ₩167,438 | -0.04% | 1.6만 |
|---|
| 2026.07.21 | ₩166,694 | ₩166,710 | ₩166,293 | ₩166,710 | +0.01% | 6.9천 |
|---|
| 2026.07.20 | ₩167,641 | ₩167,641 | ₩165,977 | ₩165,977 | -0.99% | 4.3천 |
|---|
| 2026.07.17 | ₩167,735 | ₩167,988 | ₩166,547 | ₩166,933 | -0.48% | 7.3천 |
|---|
| 2026.07.16 | ₩165,853 | ₩167,695 | ₩165,853 | ₩167,695 | +1.11% | 9.5천 |
|---|
| 2026.07.15 | ₩166,293 | ₩166,509 | ₩165,551 | ₩165,668 | -0.38% | 1.2만 |
|---|
| 2026.07.14 | ₩166,961 | ₩166,961 | ₩165,499 | ₩165,879 | -0.65% | 9.7천 |
|---|
| 2026.07.13 | ₩165,666 | ₩166,880 | ₩165,666 | ₩165,947 | +0.17% | 8천 |
|---|
| 2026.07.10 | ₩165,906 | ₩166,080 | ₩165,399 | ₩165,919 | +0.01% | 7.6천 |
|---|
| 2026.07.09 | ₩166,320 | ₩166,320 | ₩164,771 | ₩165,189 | -0.68% | 1.5만 |
|---|
| 2026.07.08 | ₩165,305 | ₩165,439 | ₩164,171 | ₩164,344 | -0.58% | 4.2만 |
|---|
| 2026.07.07 | ₩166,814 | ₩167,348 | ₩166,186 | ₩166,186 | -0.38% | 6.1만 |
|---|
| 2026.07.06 | ₩166,533 | ₩166,533 | ₩165,939 | ₩166,304 | -0.14% | 7.5천 |
|---|
| 2026.07.02 | ₩166,333 | ₩166,573 | ₩165,379 | ₩166,560 | +0.14% | 6.3천 |
|---|
| 2026.07.01 | ₩165,706 | ₩166,372 | ₩165,519 | ₩165,546 | -0.10% | 5만 |
|---|
| 2026.06.30 | ₩166,840 | ₩166,840 | ₩165,799 | ₩165,806 | -0.62% | 1.3만 |
|---|
| 2026.06.29 | ₩166,894 | ₩166,894 | ₩165,857 | ₩166,694 | -0.12% | 5천 |
|---|
| 2026.06.26 | ₩166,053 | ₩166,493 | ₩165,612 | ₩166,493 | +0.27% | 5.7천 |
|---|
| 2026.06.25 | ₩166,306 | ₩167,308 | ₩165,839 | ₩166,266 | -0.02% | 1.3만 |
|---|
| 2026.06.24 | ₩163,917 | ₩165,539 | ₩163,917 | ₩164,882 | +0.59% | 9.3천 |
|---|
| 2026.06.23 | ₩162,582 | ₩164,211 | ₩162,582 | ₩163,768 | +0.73% | 1.1만 |
|---|
| 2026.06.22 | ₩163,770 | ₩164,846 | ₩163,770 | ₩164,585 | +0.50% | 3.8천 |
|---|
| 2026.06.18 | ₩164,892 | ₩164,892 | ₩163,680 | ₩164,011 | -0.53% | 4.8천 |
|---|
| 2026.06.17 | ₩166,293 | ₩166,293 | ₩163,303 | ₩163,403 | -1.74% | 8.7천 |
|---|
| 2026.06.16 | ₩166,867 | ₩166,934 | ₩165,839 | ₩165,839 | -0.62% | 4.6천 |
|---|
| 2026.06.15 | ₩168,189 | ₩168,189 | ₩166,480 | ₩166,480 | -1.02% | 8.4천 |
|---|
| 2026.06.12 | ₩165,786 | ₩166,758 | ₩165,452 | ₩166,623 | +0.50% | 3.6천 |
|---|
| 2026.06.11 | ₩163,944 | ₩165,452 | ₩163,477 | ₩165,118 | +0.72% | 8.2천 |
|---|
| 2026.06.10 | ₩164,398 | ₩165,065 | ₩162,689 | ₩162,689 | -1.04% | 9.3천 |
|---|
| 2026.06.09 | ₩163,597 | ₩164,491 | ₩162,127 | ₩164,000 | +0.25% | 7.5천 |
|---|
| 2026.06.08 | ₩163,971 | ₩163,971 | ₩162,488 | ₩162,573 | -0.85% | 6천 |
|---|
| 2026.06.05 | ₩163,930 | ₩164,298 | ₩162,876 | ₩162,943 | -0.60% | 6.9천 |
|---|
| 2026.06.04 | ₩164,211 | ₩164,598 | ₩164,211 | ₩164,519 | +0.19% | 1.3만 |
|---|
| 2026.06.03 | ₩163,904 | ₩164,435 | ₩163,904 | ₩163,930 | +0.02% | 9.1천 |
|---|
| 2026.06.02 | ₩162,943 | ₩163,997 | ₩162,943 | ₩163,700 | +0.46% | 3.2만 |
|---|
| 2026.06.01 | ₩162,115 | ₩162,516 | ₩161,955 | ₩162,195 | +0.05% | 1.1만 |
|---|
| 2026.05.29 | ₩163,610 | ₩163,610 | ₩162,836 | ₩162,863 | -0.46% | 1.1만 |
|---|
| 2026.05.28 | ₩163,450 | ₩163,856 | ₩162,823 | ₩163,223 | -0.14% | 1.6만 |
|---|
| 2026.05.27 | ₩164,131 | ₩164,131 | ₩163,183 | ₩163,183 | -0.58% | 5.9천 |
|---|
| 2026.05.26 | ₩163,437 | ₩163,623 | ₩163,114 | ₩163,543 | +0.07% | 6.8천 |
|---|
| 2026.05.22 | ₩161,741 | ₩162,329 | ₩161,342 | ₩162,209 | +0.29% | 2.7만 |
|---|
| 2026.05.21 | ₩160,006 | ₩160,916 | ₩159,098 | ₩160,780 | +0.48% | 1만 |
|---|
| 2026.05.20 | ₩159,112 | ₩160,166 | ₩158,338 | ₩160,039 | +0.58% | 8.1천 |
|---|
| 2026.05.19 | ₩158,751 | ₩158,751 | ₩157,323 | ₩158,125 | -0.39% | 9.4천 |
|---|
| 2026.05.18 | ₩158,898 | ₩159,432 | ₩158,511 | ₩158,952 | +0.03% | 7.6천 |
|---|
| 2026.05.15 | ₩159,592 | ₩159,592 | ₩158,164 | ₩158,180 | -0.88% | 5.5천 |
|---|
| 2026.05.14 | ₩160,900 | ₩161,101 | ₩160,553 | ₩160,553 | -0.22% | 1만 |
|---|
| 2026.05.13 | ₩161,648 | ₩161,648 | ₩160,193 | ₩160,633 | -0.63% | 4.2천 |
|---|
| 2026.05.12 | ₩161,568 | ₩161,568 | ₩159,859 | ₩161,034 | -0.33% | 2.9만 |
|---|
| 2026.05.11 | ₩162,008 | ₩162,008 | ₩161,488 | ₩161,561 | -0.28% | 4.4천 |
|---|
| 2026.05.08 | ₩162,289 | ₩162,289 | ₩161,368 | ₩161,421 | -0.53% | 2.6만 |
|---|
| 2026.05.07 | ₩163,997 | ₩163,997 | ₩161,091 | ₩161,091 | -1.77% | 1.2만 |
|---|
| 2026.05.06 | ₩163,704 | ₩163,704 | ₩163,370 | ₩163,593 | -0.07% | 5천 |
|---|
| 2026.05.05 | ₩161,688 | ₩162,529 | ₩160,900 | ₩162,155 | +0.29% | 3.3만 |
|---|
| 2026.05.04 | ₩162,369 | ₩162,369 | ₩160,373 | ₩160,500 | -1.15% | 9.1천 |
|---|
| 2026.05.01 | ₩162,729 | ₩162,729 | ₩161,421 | ₩161,421 | -0.80% | 3.1만 |
|---|
| 2026.04.30 | ₩159,646 | ₩162,127 | ₩159,646 | ₩161,995 | +1.47% | 1.6만 |
|---|
| 2026.04.29 | ₩160,714 | ₩160,714 | ₩158,912 | ₩159,303 | -0.88% | 2.5만 |
|---|
| 2026.04.28 | ₩161,741 | ₩161,741 | ₩160,033 | ₩160,229 | -0.94% | 1만 |
|---|
| 2026.04.27 | ₩161,288 | ₩161,902 | ₩160,997 | ₩161,137 | -0.09% | 8.6천 |
|---|
| 2026.04.24 | ₩161,394 | ₩161,394 | ₩160,910 | ₩161,010 | -0.24% | 4천 |
|---|
| 2026.04.23 | ₩160,593 | ₩161,595 | ₩159,939 | ₩161,296 | +0.44% | 1.4만 |
|---|
| 2026.04.22 | ₩162,142 | ₩162,142 | ₩160,420 | ₩160,631 | -0.93% | 1.5만 |
|---|
| 2026.04.21 | ₩162,209 | ₩162,435 | ₩160,912 | ₩160,912 | -0.80% | 8.1천 |
|---|
| 2026.04.20 | ₩160,940 | ₩161,835 | ₩160,940 | ₩161,573 | +0.39% | 7.2천 |
|---|
| 2026.04.17 | ₩159,886 | ₩161,381 | ₩159,712 | ₩161,207 | +0.83% | 6.5천 |
|---|
| 2026.04.16 | ₩158,645 | ₩159,352 | ₩158,645 | ₩159,352 | +0.45% | 1.7만 |
|---|
| 2026.04.15 | ₩158,725 | ₩158,725 | ₩158,057 | ₩158,201 | -0.33% | 6.1천 |
|---|
| 2026.04.14 | ₩158,952 | ₩158,965 | ₩158,705 | ₩158,811 | -0.09% | 5.9천 |
|---|
| 2026.04.13 | ₩157,483 | ₩158,594 | ₩157,111 | ₩158,594 | +0.71% | 2.2만 |
|---|
| 2026.04.10 | ₩159,032 | ₩159,032 | ₩157,830 | ₩157,865 | -0.73% | 5.2천 |
|---|
| 2026.04.09 | ₩158,151 | ₩158,992 | ₩158,151 | ₩158,730 | +0.37% | 4.5천 |
|---|
| 2026.04.08 | ₩157,483 | ₩158,338 | ₩157,323 | ₩158,324 | +0.53% | 8.4천 |
|---|
| 2026.04.07 | ₩154,627 | ₩155,548 | ₩154,627 | ₩155,548 | +0.60% | 11.7만 |
|---|
| 2026.04.06 | ₩154,520 | ₩155,054 | ₩154,186 | ₩155,054 | +0.35% | 8.8천 |
|---|
| 2026.04.02 | ₩152,464 | ₩155,174 | ₩152,464 | ₩154,453 | +1.30% | 1.1만 |
|---|
| 2026.04.01 | ₩153,145 | ₩154,079 | ₩153,145 | ₩153,586 | +0.29% | 1.9만 |
|---|
| 2026.03.31 | ₩151,530 | ₩153,038 | ₩151,276 | ₩152,878 | +0.89% | 7.8천 |
|---|
| 2026.03.30 | ₩152,304 | ₩152,304 | ₩149,688 | ₩150,184 | -1.39% | 8.3천 |
|---|
| 2026.03.27 | ₩151,837 | ₩151,837 | ₩150,422 | ₩150,822 | -0.67% | 4.6만 |
|---|
| 2026.03.26 | ₩152,584 | ₩153,652 | ₩151,864 | ₩151,930 | -0.43% | 1.4만 |
|---|
| 2026.03.25 | ₩153,225 | ₩153,225 | ₩152,360 | ₩153,133 | -0.06% | 1.3만 |
|---|
| 2026.03.24 | ₩150,062 | ₩152,758 | ₩150,062 | ₩152,081 | +1.35% | 6.7천 |
|---|
| 2026.03.23 | ₩150,943 | ₩152,631 | ₩150,943 | ₩151,155 | +0.14% | 3.6만 |
|---|
| 2026.03.20 | ₩151,810 | ₩151,810 | ₩149,020 | ₩149,060 | -1.81% | 7.2천 |
|---|
| 2026.03.19 | ₩151,049 | ₩152,811 | ₩151,049 | ₩152,131 | +0.72% | 5.5천 |
|---|
| 2026.03.18 | ₩153,038 | ₩153,305 | ₩151,934 | ₩151,934 | -0.72% | 1.9만 |
|---|
| 2026.03.17 | ₩153,092 | ₩154,106 | ₩153,092 | ₩153,519 | +0.28% | 9.3천 |
|---|
| 2026.03.16 | ₩152,811 | ₩153,292 | ₩152,384 | ₩152,384 | -0.28% | 8.3천 |
|---|
| 2026.03.13 | ₩152,718 | ₩152,718 | ₩151,583 | ₩151,597 | -0.73% | 3.4천 |
|---|
| 2026.03.12 | ₩152,611 | ₩152,958 | ₩151,810 | ₩151,810 | -0.52% | 5.9천 |
|---|
| 2026.03.11 | ₩153,559 | ₩154,026 | ₩152,651 | ₩153,465 | -0.06% | 7.3천 |
|---|
| 2026.03.10 | ₩154,587 | ₩155,508 | ₩153,619 | ₩153,619 | -0.63% | 6.2천 |
|---|
| 2026.03.09 | ₩152,745 | ₩154,680 | ₩151,049 | ₩154,680 | +1.27% | 6.9천 |
|---|
| 2026.03.06 | ₩154,787 | ₩154,787 | ₩153,138 | ₩153,926 | -0.56% | 5.2천 |
|---|
| 2026.03.05 | ₩157,150 | ₩157,683 | ₩155,318 | ₩156,242 | -0.58% | 6.7천 |
|---|
| 2026.03.04 | ₩158,364 | ₩158,364 | ₩157,069 | ₩157,924 | -0.28% | 5.1천 |
|---|
| 2026.03.03 | ₩157,417 | ₩158,151 | ₩155,294 | ₩157,710 | +0.19% | 7.2천 |
|---|
| 2026.03.02 | ₩158,831 | ₩160,260 | ₩158,831 | ₩159,997 | +0.73% | 7천 |
|---|
| 2026.02.27 | ₩158,898 | ₩159,619 | ₩158,364 | ₩159,539 | +0.40% | 1만 |
|---|
| 2026.02.26 | ₩159,018 | ₩159,739 | ₩158,526 | ₩159,739 | +0.45% | 7.7천 |
|---|
| 2026.02.25 | ₩159,325 | ₩159,325 | ₩157,774 | ₩158,819 | -0.32% | 1.1만 |
|---|
| 2026.02.24 | ₩157,683 | ₩158,885 | ₩157,683 | ₩158,885 | +0.76% | 1.8만 |
|---|
| 2026.02.23 | ₩158,578 | ₩159,205 | ₩156,843 | ₩157,577 | -0.63% | 7.1천 |
|---|
| 2026.02.20 | ₩157,697 | ₩158,992 | ₩157,697 | ₩158,992 | +0.82% | 5.9천 |
|---|
| 2026.02.19 | ₩157,884 | ₩158,371 | ₩157,256 | ₩157,910 | +0.02% | 1.2만 |
|---|
| 2026.02.18 | ₩157,670 | ₩158,504 | ₩157,342 | ₩158,137 | +0.30% | 1.2만 |
|---|
| 2026.02.17 | ₩158,084 | ₩158,084 | ₩156,883 | ₩157,150 | -0.59% | 14.8만 |
|---|
| 2026.02.13 | ₩156,616 | ₩158,538 | ₩156,616 | ₩158,084 | +0.94% | 9.8천 |
|---|
| 2026.02.12 | ₩158,925 | ₩159,332 | ₩156,495 | ₩156,576 | -1.48% | 6.9천 |
|---|
| 2026.02.11 | ₩158,778 | ₩158,778 | ₩157,904 | ₩158,484 | -0.18% | 1.6만 |
|---|
| 2026.02.10 | ₩157,710 | ₩158,484 | ₩157,657 | ₩158,016 | +0.19% | 8.1천 |
|---|
| 2026.02.09 | ₩157,323 | ₩157,870 | ₩157,096 | ₩157,683 | +0.23% | 1.2만 |
|---|
| 2026.02.06 | ₩156,469 | ₩157,470 | ₩156,469 | ₩157,380 | +0.58% | 5.8천 |
|---|
| 2026.02.05 | ₩154,053 | ₩154,747 | ₩153,679 | ₩153,903 | -0.10% | 7.5천 |
|---|
| 2026.02.04 | ₩153,425 | ₩154,760 | ₩153,425 | ₩154,507 | +0.70% | 1.2만 |
|---|
| 2026.02.03 | ₩151,904 | ₩153,839 | ₩151,810 | ₩152,681 | +0.51% | 6.7천 |
|---|
| 2026.02.02 | ₩150,916 | ₩152,037 | ₩150,609 | ₩151,703 | +0.52% | 1.5만 |
|---|
| 2026.01.30 | ₩151,330 | ₩151,677 | ₩150,048 | ₩151,223 | -0.07% | 7.5천 |
|---|
| 2026.01.29 | ₩152,091 | ₩152,091 | ₩150,702 | ₩151,770 | -0.21% | 7.2천 |
|---|
| 2026.01.28 | ₩152,010 | ₩152,057 | ₩151,356 | ₩151,396 | -0.40% | 1만 |
|---|
| 2026.01.27 | ₩151,583 | ₩151,850 | ₩151,383 | ₩151,784 | +0.13% | 5.9천 |
|---|
| 2026.01.26 | ₩151,663 | ₩151,970 | ₩150,943 | ₩151,343 | -0.21% | 1.2만 |
|---|
| 2026.01.23 | ₩151,957 | ₩151,957 | ₩150,649 | ₩151,169 | -0.52% | 9.9천 |
|---|
| 2026.01.22 | ₩152,691 | ₩152,718 | ₩151,837 | ₩151,837 | -0.56% | 6.3천 |
|---|
| 2026.01.21 | ₩150,769 | ₩152,568 | ₩150,769 | ₩152,064 | +0.86% | 1.4만 |
|---|
| 2026.01.20 | ₩149,875 | ₩151,009 | ₩149,755 | ₩149,965 | +0.06% | 7.2천 |
|---|
| 2026.01.16 | ₩151,530 | ₩151,530 | ₩150,983 | ₩151,463 | -0.04% | 1.6만 |
|---|
| 2026.01.15 | ₩150,996 | ₩152,117 | ₩150,996 | ₩151,904 | +0.60% | 3.9천 |
|---|
| 2026.01.14 | ₩149,274 | ₩150,569 | ₩149,274 | ₩150,555 | +0.86% | 5.6천 |
|---|
| 2026.01.13 | ₩149,421 | ₩150,108 | ₩149,121 | ₩149,648 | +0.15% | 4.1천 |
|---|
| 2026.01.12 | ₩148,513 | ₩149,327 | ₩148,513 | ₩149,234 | +0.49% | 6.2천 |
|---|
| 2026.01.09 | ₩148,914 | ₩149,568 | ₩148,713 | ₩149,221 | +0.21% | 5.1천 |
|---|
| 2026.01.08 | ₩146,818 | ₩148,767 | ₩146,818 | ₩148,406 | +1.08% | 4.7천 |
|---|
| 2026.01.07 | ₩148,874 | ₩148,874 | ₩146,978 | ₩147,125 | -1.17% | 1.1만 |
|---|
| 2026.01.06 | ₩147,072 | ₩148,927 | ₩147,072 | ₩148,842 | +1.20% | 7.5천 |
|---|
| 2026.01.05 | ₩146,805 | ₩147,499 | ₩146,798 | ₩147,245 | +0.30% | 4.6천 |
|---|
| 2026.01.02 | ₩145,336 | ₩146,831 | ₩145,336 | ₩146,399 | +0.73% | 6.8천 |
|---|
| 2025.12.31 | ₩146,351 | ₩146,351 | ₩145,043 | ₩145,043 | -0.89% | 5천 |
|---|
| 2025.12.30 | ₩146,725 | ₩146,725 | ₩146,285 | ₩146,285 | -0.30% | 5.6천 |
|---|
| 2025.12.29 | ₩146,791 | ₩146,791 | ₩146,337 | ₩146,391 | -0.27% | 4.8천 |
|---|
| 2025.12.26 | ₩146,938 | ₩146,978 | ₩146,420 | ₩146,863 | -0.05% | 4.8천 |
|---|
| 2025.12.24 | ₩146,591 | ₩146,965 | ₩146,407 | ₩146,951 | +0.25% | 5.7천 |
|---|
| 2025.12.23 | ₩146,404 | ₩146,631 | ₩146,151 | ₩146,339 | -0.04% | 1.3만 |
|---|
| 2025.12.22 | ₩147,258 | ₩147,852 | ₩147,185 | ₩147,596 | +0.23% | 6.4천 |
|---|
| 2025.12.19 | ₩146,618 | ₩147,044 | ₩146,377 | ₩146,831 | +0.15% | 6.9천 |
|---|
| 2025.12.18 | ₩146,911 | ₩147,559 | ₩146,297 | ₩146,297 | -0.42% | 8.7천 |
|---|
| 2025.12.17 | ₩146,604 | ₩147,058 | ₩145,723 | ₩145,948 | -0.45% | 8.8천 |
|---|
| 2025.12.16 | ₩147,032 | ₩147,405 | ₩145,550 | ₩145,885 | -0.78% | 9.5천 |
|---|
| 2025.12.15 | ₩147,993 | ₩147,993 | ₩146,551 | ₩147,053 | -0.63% | 9천 |
|---|
| 2025.12.12 | ₩148,473 | ₩148,473 | ₩146,897 | ₩146,897 | -1.06% | 5.2천 |
|---|
| 2025.12.11 | ₩146,938 | ₩148,366 | ₩146,938 | ₩148,019 | +0.74% | 7.8천 |
|---|
| 2025.12.10 | ₩145,350 | ₩147,205 | ₩145,310 | ₩146,961 | +1.11% | 5.7천 |
|---|
| 2025.12.09 | ₩144,882 | ₩145,710 | ₩144,772 | ₩144,772 | -0.08% | 9.9천 |
|---|
| 2025.12.08 | ₩146,418 | ₩146,418 | ₩144,963 | ₩144,963 | -0.99% | 4.6천 |
|---|
| 2025.12.05 | ₩146,511 | ₩146,775 | ₩146,037 | ₩146,037 | -0.32% | 5.8천 |
|---|
| 2025.12.04 | ₩146,070 | ₩146,498 | ₩145,870 | ₩145,900 | -0.12% | 5.4천 |
|---|
| 2025.12.03 | ₩145,310 | ₩146,137 | ₩145,310 | ₩145,944 | +0.44% | 3만 |
|---|
| 2025.12.02 | ₩146,324 | ₩146,324 | ₩145,029 | ₩145,112 | -0.83% | 3.7천 |
|---|
| 2025.12.01 | ₩146,164 | ₩146,911 | ₩145,921 | ₩145,921 | -0.17% | 8천 |
|---|
| 2025.11.28 | ₩146,951 | ₩147,052 | ₩146,951 | ₩146,962 | +0.01% | 1.1천 |
|---|
| 2025.11.26 | ₩145,590 | ₩146,971 | ₩145,590 | ₩146,321 | +0.50% | 5.4천 |
|---|
| 2025.11.25 | ₩143,281 | ₩145,363 | ₩143,281 | ₩145,260 | +1.38% | 7천 |
|---|
| 2025.11.24 | ₩143,014 | ₩143,561 | ₩142,426 | ₩143,307 | +0.21% | 5천 |
|---|
| 2025.11.21 | ₩140,144 | ₩142,860 | ₩140,144 | ₩142,253 | +1.50% | 3.5천 |
|---|
| 2025.11.20 | ₩142,573 | ₩142,773 | ₩139,443 | ₩139,443 | -2.20% | 5.6천 |
|---|
| 2025.11.19 | ₩141,425 | ₩141,425 | ₩140,734 | ₩140,993 | -0.31% | 8.3천 |
|---|
| 2025.11.18 | ₩140,144 | ₩141,425 | ₩140,144 | ₩141,321 | +0.84% | 4.5천 |
|---|
| 2025.11.17 | ₩142,760 | ₩142,760 | ₩140,472 | ₩140,735 | -1.42% | 4.2천 |
|---|
| 2025.11.14 | ₩143,014 | ₩143,014 | ₩142,556 | ₩142,556 | -0.32% | 3.8천 |
|---|
| 2025.11.13 | ₩144,482 | ₩144,482 | ₩142,895 | ₩142,936 | -1.07% | 3.5천 |
|---|
| 2025.11.12 | ₩144,535 | ₩145,163 | ₩144,518 | ₩144,518 | -0.01% | 1.5만 |
|---|
| 2025.11.11 | ₩143,521 | ₩144,682 | ₩143,521 | ₩144,303 | +0.55% | 5천 |
|---|
| 2025.11.10 | ₩143,761 | ₩144,015 | ₩142,720 | ₩143,598 | -0.11% | 8.9천 |
|---|
| 2025.11.07 | ₩141,559 | ₩142,858 | ₩141,312 | ₩142,858 | +0.92% | 3.8천 |
|---|
| 2025.11.06 | ₩142,747 | ₩142,747 | ₩141,332 | ₩141,535 | -0.85% | 1.1만 |
|---|
| 2025.11.05 | ₩141,732 | ₩143,060 | ₩141,732 | ₩142,454 | +0.51% | 5.7천 |
|---|
| 2025.11.04 | ₩141,092 | ₩141,679 | ₩141,080 | ₩141,305 | +0.15% | 7.2천 |
|---|
| 2025.11.03 | ₩142,106 | ₩142,106 | ₩140,771 | ₩141,907 | -0.14% | 7.6천 |
|---|
| 2025.10.31 | ₩141,732 | ₩142,173 | ₩141,465 | ₩142,103 | +0.26% | 8.2천 |
|---|
| 2025.10.30 | ₩141,732 | ₩142,908 | ₩141,492 | ₩141,624 | -0.08% | 4.2천 |
|---|
| 2025.10.29 | ₩143,775 | ₩144,055 | ₩142,213 | ₩142,436 | -0.93% | 7.2천 |
|---|
| 2025.10.28 | ₩144,776 | ₩144,776 | ₩143,668 | ₩143,817 | -0.66% | 3.1천 |
|---|
| 2025.10.27 | ₩145,590 | ₩145,590 | ₩144,816 | ₩145,117 | -0.32% | 5.6천 |
|---|
| 2025.10.24 | ₩145,657 | ₩145,657 | ₩144,736 | ₩144,736 | -0.63% | 5.5천 |
|---|
| 2025.10.23 | ₩144,202 | ₩144,816 | ₩143,941 | ₩144,570 | +0.26% | 5.2천 |
|---|
| 2025.10.22 | ₩144,028 | ₩144,107 | ₩143,254 | ₩143,529 | -0.35% | 5천 |
|---|
| 2025.10.21 | ₩143,601 | ₩144,627 | ₩143,310 | ₩144,223 | +0.43% | 5.1천 |
|---|
| 2025.10.20 | ₩143,628 | ₩143,955 | ₩143,534 | ₩143,869 | +0.17% | 3.1천 |
|---|
| 2025.10.17 | ₩142,133 | ₩142,813 | ₩142,093 | ₩142,785 | +0.46% | 3.4천 |
|---|
| 2025.10.16 | ₩143,961 | ₩143,961 | ₩141,839 | ₩142,139 | -1.27% | 5.1천 |
|---|
| 2025.10.15 | ₩144,082 | ₩144,615 | ₩143,461 | ₩143,536 | -0.38% | 5.2천 |
|---|
| 2025.10.14 | ₩140,771 | ₩143,694 | ₩140,771 | ₩143,217 | +1.74% | 7.5천 |
|---|
| 2025.10.13 | ₩141,278 | ₩142,106 | ₩141,278 | ₩141,871 | +0.42% | 3.8천 |
|---|
| 2025.10.10 | ₩143,441 | ₩143,708 | ₩140,085 | ₩140,085 | -2.34% | 6.5천 |
|---|