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 | ₩162,073 | ₩162,093 | ₩161,405 | ₩161,872 | -0.12% | 5.4천 |
| 2026.10.08 | ₩160,082 | ₩161,552 | ₩159,799 | ₩161,538 | +0.91% | 1.3만 |
| 2026.10.07 | ₩161,872 | ₩161,872 | ₩160,344 | ₩160,590 | -0.79% | 1.3만 |
| 2026.10.06 | ₩162,220 | ₩162,596 | ₩161,952 | ₩162,260 | +0.02% | 1.4만 |
| 2026.10.05 | ₩160,750 | ₩162,166 | ₩160,095 | ₩161,618 | +0.54% | 6.4천 |
| 2026.10.02 | ₩160,697 | ₩161,449 | ₩160,697 | ₩160,937 | +0.15% | 1.2만 |
| 2026.10.01 | ₩158,733 | ₩159,842 | ₩157,998 | ₩159,695 | +0.61% | 1.2만 |
| 2026.09.30 | ₩160,884 | ₩160,884 | ₩158,826 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩158,893 |
| -1.24% |
| 2.1만 |
| 2026.09.29 | ₩160,136 | ₩160,383 | ₩159,387 | ₩160,216 | +0.05% | 2.4만 |
|---|
| 2026.09.28 | ₩161,231 | ₩161,231 | ₩159,935 | ₩160,536 | -0.43% | 7.1천 |
|---|
| 2026.09.25 | ₩161,044 | ₩161,679 | ₩160,470 | ₩161,458 | +0.26% | 2만 |
|---|
| 2026.09.24 | ₩161,872 | ₩161,872 | ₩160,821 | ₩160,977 | -0.55% | 10.3만 |
|---|
| 2026.09.23 | ₩163,101 | ₩163,101 | ₩161,819 | ₩161,832 | -0.78% | 1.3만 |
|---|
| 2026.09.22 | ₩163,435 | ₩163,605 | ₩163,192 | ₩163,195 | -0.15% | 9.8천 |
|---|
| 2026.09.21 | ₩164,891 | ₩164,891 | ₩163,903 | ₩163,930 | -0.58% | 1.5만 |
|---|
| 2026.09.18 | ₩165,319 | ₩165,319 | ₩163,990 | ₩164,044 | -0.77% | 1.1만 |
|---|
| 2026.09.17 | ₩166,067 | ₩166,067 | ₩165,239 | ₩165,372 | -0.42% | 8.7천 |
|---|
| 2026.09.16 | ₩166,080 | ₩166,218 | ₩164,250 | ₩164,491 | -0.96% | 8.6천 |
|---|
| 2026.09.15 | ₩166,160 | ₩166,160 | ₩165,506 | ₩165,853 | -0.18% | 5.8천 |
|---|
| 2026.09.14 | ₩167,096 | ₩167,096 | ₩165,786 | ₩165,973 | -0.67% | 1.3만 |
|---|
| 2026.09.11 | ₩166,949 | ₩166,970 | ₩166,267 | ₩166,842 | -0.06% | 8.5천 |
|---|
| 2026.09.10 | ₩166,668 | ₩166,668 | ₩165,526 | ₩165,586 | -0.65% | 6.7천 |
|---|
| 2026.09.09 | ₩168,218 | ₩168,218 | ₩166,728 | ₩166,828 | -0.83% | 1.2만 |
|---|
| 2026.09.08 | ₩169,594 | ₩169,594 | ₩168,390 | ₩168,390 | -0.71% | 8.2천 |
|---|
| 2026.09.04 | ₩169,514 | ₩169,933 | ₩169,514 | ₩169,518 | +0.00% | 6.2천 |
|---|
| 2026.09.03 | ₩169,634 | ₩169,888 | ₩169,407 | ₩169,821 | +0.11% | 5.5천 |
|---|
| 2026.09.02 | ₩168,432 | ₩169,781 | ₩168,432 | ₩169,348 | +0.54% | 5.5천 |
|---|
| 2026.09.01 | ₩168,245 | ₩168,528 | ₩167,790 | ₩167,977 | -0.16% | 8.1천 |
|---|
| 2026.08.31 | ₩169,701 | ₩169,701 | ₩168,437 | ₩168,645 | -0.62% | 7.5천 |
|---|
| 2026.08.28 | ₩170,809 | ₩170,809 | ₩169,176 | ₩169,433 | -0.81% | 7.9천 |
|---|
| 2026.08.27 | ₩171,077 | ₩171,077 | ₩169,868 | ₩170,329 | -0.44% | 6천 |
|---|
| 2026.08.26 | ₩170,863 | ₩171,535 | ₩170,582 | ₩170,996 | +0.08% | 9.5천 |
|---|
| 2026.08.25 | ₩171,197 | ₩171,197 | ₩170,008 | ₩170,582 | -0.36% | 6.3천 |
|---|
| 2026.08.24 | ₩171,237 | ₩171,237 | ₩170,449 | ₩170,930 | -0.18% | 6.1천 |
|---|
| 2026.08.21 | ₩171,184 | ₩171,184 | ₩170,653 | ₩170,970 | -0.12% | 7천 |
|---|
| 2026.08.20 | ₩171,290 | ₩171,658 | ₩170,382 | ₩170,395 | -0.52% | 9.3천 |
|---|
| 2026.08.19 | ₩172,359 | ₩172,570 | ₩171,224 | ₩171,451 | -0.53% | 1만 |
|---|
| 2026.08.18 | ₩173,535 | ₩173,535 | ₩170,755 | ₩170,755 | -1.60% | 6.5천 |
|---|
| 2026.08.17 | ₩172,600 | ₩172,600 | ₩171,558 | ₩171,781 | -0.47% | 8천 |
|---|
| 2026.08.14 | ₩172,212 | ₩172,586 | ₩172,157 | ₩172,586 | +0.22% | 9.1천 |
|---|
| 2026.08.13 | ₩172,306 | ₩172,306 | ₩171,504 | ₩171,958 | -0.20% | 1만 |
|---|
| 2026.08.12 | ₩171,411 | ₩171,624 | ₩170,549 | ₩171,427 | +0.01% | 5.2천 |
|---|
| 2026.08.11 | ₩171,090 | ₩171,423 | ₩170,908 | ₩171,023 | -0.04% | 8.7천 |
|---|
| 2026.08.10 | ₩170,649 | ₩170,930 | ₩170,318 | ₩170,743 | +0.05% | 1.2만 |
|---|
| 2026.08.07 | ₩170,489 | ₩171,063 | ₩170,489 | ₩170,890 | +0.24% | 5.6천 |
|---|
| 2026.08.06 | ₩170,474 | ₩170,493 | ₩169,540 | ₩169,661 | -0.48% | 1.8만 |
|---|
| 2026.08.05 | ₩171,691 | ₩171,691 | ₩170,048 | ₩170,117 | -0.92% | 6.3천 |
|---|
| 2026.08.04 | ₩169,620 | ₩170,996 | ₩168,258 | ₩170,870 | +0.74% | 1.3만 |
|---|
| 2026.08.03 | ₩168,872 | ₩169,117 | ₩168,645 | ₩169,117 | +0.14% | 4.6천 |
|---|
| 2026.07.31 | ₩168,993 | ₩168,993 | ₩167,006 | ₩168,047 | -0.56% | 9.8천 |
|---|
| 2026.07.30 | ₩168,699 | ₩168,699 | ₩166,828 | ₩168,514 | -0.11% | 6.3천 |
|---|
| 2026.07.29 | ₩170,008 | ₩170,015 | ₩168,640 | ₩168,640 | -0.80% | 6.4천 |
|---|
| 2026.07.28 | ₩168,351 | ₩170,088 | ₩168,351 | ₩169,928 | +0.94% | 7.6천 |
|---|
| 2026.07.27 | ₩168,151 | ₩168,966 | ₩168,151 | ₩168,413 | +0.16% | 4.7천 |
|---|
| 2026.07.24 | ₩167,683 | ₩168,405 | ₩167,683 | ₩167,995 | +0.19% | 4.5천 |
|---|
| 2026.07.23 | ₩167,630 | ₩167,630 | ₩166,361 | ₩166,726 | -0.54% | 1.1만 |
|---|
| 2026.07.22 | ₩167,643 | ₩168,231 | ₩167,309 | ₩167,574 | -0.04% | 1.6만 |
|---|
| 2026.07.21 | ₩166,828 | ₩166,844 | ₩166,428 | ₩166,844 | +0.01% | 6.9천 |
|---|
| 2026.07.20 | ₩167,777 | ₩167,777 | ₩166,111 | ₩166,111 | -0.99% | 4.3천 |
|---|
| 2026.07.17 | ₩167,870 | ₩168,124 | ₩166,681 | ₩167,068 | -0.48% | 7.3천 |
|---|
| 2026.07.16 | ₩165,987 | ₩167,830 | ₩165,987 | ₩167,830 | +1.11% | 9.5천 |
|---|
| 2026.07.15 | ₩166,428 | ₩166,644 | ₩165,685 | ₩165,802 | -0.38% | 1.2만 |
|---|
| 2026.07.14 | ₩167,096 | ₩167,096 | ₩165,633 | ₩166,014 | -0.65% | 9.7천 |
|---|
| 2026.07.13 | ₩165,800 | ₩167,015 | ₩165,800 | ₩166,082 | +0.17% | 8천 |
|---|
| 2026.07.10 | ₩166,040 | ₩166,214 | ₩165,533 | ₩166,054 | +0.01% | 7.6천 |
|---|
| 2026.07.09 | ₩166,454 | ₩166,454 | ₩164,905 | ₩165,323 | -0.68% | 1.5만 |
|---|
| 2026.07.08 | ₩165,439 | ₩165,573 | ₩164,304 | ₩164,477 | -0.58% | 4.2만 |
|---|
| 2026.07.07 | ₩166,949 | ₩167,483 | ₩166,321 | ₩166,321 | -0.38% | 6.1만 |
|---|
| 2026.07.06 | ₩166,668 | ₩166,668 | ₩166,074 | ₩166,438 | -0.14% | 7.5천 |
|---|
| 2026.07.02 | ₩166,468 | ₩166,708 | ₩165,513 | ₩166,695 | +0.14% | 6.3천 |
|---|
| 2026.07.01 | ₩165,840 | ₩166,506 | ₩165,653 | ₩165,680 | -0.10% | 5만 |
|---|
| 2026.06.30 | ₩166,975 | ₩166,975 | ₩165,933 | ₩165,940 | -0.62% | 1.3만 |
|---|
| 2026.06.29 | ₩167,029 | ₩167,029 | ₩165,991 | ₩166,828 | -0.12% | 5천 |
|---|
| 2026.06.26 | ₩166,187 | ₩166,628 | ₩165,746 | ₩166,628 | +0.27% | 5.7천 |
|---|
| 2026.06.25 | ₩166,441 | ₩167,443 | ₩165,973 | ₩166,401 | -0.02% | 1.3만 |
|---|
| 2026.06.24 | ₩164,050 | ₩165,673 | ₩164,050 | ₩165,016 | +0.59% | 9.3천 |
|---|
| 2026.06.23 | ₩162,714 | ₩164,344 | ₩162,714 | ₩163,900 | +0.73% | 1.1만 |
|---|
| 2026.06.22 | ₩163,903 | ₩164,980 | ₩163,903 | ₩164,718 | +0.50% | 3.8천 |
|---|
| 2026.06.18 | ₩165,025 | ₩165,025 | ₩163,812 | ₩164,143 | -0.53% | 4.8천 |
|---|
| 2026.06.17 | ₩166,428 | ₩166,428 | ₩163,435 | ₩163,535 | -1.74% | 8.7천 |
|---|
| 2026.06.16 | ₩167,002 | ₩167,069 | ₩165,973 | ₩165,973 | -0.62% | 4.6천 |
|---|
| 2026.06.15 | ₩168,325 | ₩168,325 | ₩166,615 | ₩166,615 | -1.02% | 8.4천 |
|---|
| 2026.06.12 | ₩165,920 | ₩166,893 | ₩165,586 | ₩166,758 | +0.50% | 3.6천 |
|---|
| 2026.06.11 | ₩164,076 | ₩165,586 | ₩163,609 | ₩165,252 | +0.72% | 8.2천 |
|---|
| 2026.06.10 | ₩164,531 | ₩165,199 | ₩162,821 | ₩162,821 | -1.04% | 9.3천 |
|---|
| 2026.06.09 | ₩163,729 | ₩164,624 | ₩162,258 | ₩164,133 | +0.25% | 7.5천 |
|---|
| 2026.06.08 | ₩164,103 | ₩164,103 | ₩162,619 | ₩162,704 | -0.85% | 6천 |
|---|
| 2026.06.05 | ₩164,063 | ₩164,430 | ₩163,008 | ₩163,075 | -0.60% | 6.9천 |
|---|
| 2026.06.04 | ₩164,344 | ₩164,731 | ₩164,344 | ₩164,652 | +0.19% | 1.3만 |
|---|
| 2026.06.03 | ₩164,036 | ₩164,568 | ₩164,036 | ₩164,063 | +0.02% | 9.1천 |
|---|
| 2026.06.02 | ₩163,075 | ₩164,130 | ₩163,075 | ₩163,832 | +0.46% | 3.2만 |
|---|
| 2026.06.01 | ₩162,246 | ₩162,647 | ₩162,086 | ₩162,326 | +0.05% | 1.1만 |
|---|
| 2026.05.29 | ₩163,742 | ₩163,742 | ₩162,968 | ₩162,994 | -0.46% | 1.1만 |
|---|
| 2026.05.28 | ₩163,582 | ₩163,988 | ₩162,954 | ₩163,355 | -0.14% | 1.6만 |
|---|
| 2026.05.27 | ₩164,263 | ₩164,263 | ₩163,315 | ₩163,315 | -0.58% | 5.9천 |
|---|
| 2026.05.26 | ₩163,569 | ₩163,756 | ₩163,246 | ₩163,676 | +0.07% | 6.8천 |
|---|
| 2026.05.22 | ₩161,872 | ₩162,460 | ₩161,473 | ₩162,340 | +0.29% | 2.7만 |
|---|
| 2026.05.21 | ₩160,136 | ₩161,047 | ₩159,227 | ₩160,910 | +0.48% | 1만 |
|---|
| 2026.05.20 | ₩159,240 | ₩160,296 | ₩158,466 | ₩160,169 | +0.58% | 8.1천 |
|---|
| 2026.05.19 | ₩158,880 | ₩158,880 | ₩157,450 | ₩158,253 | -0.39% | 9.4천 |
|---|
| 2026.05.18 | ₩159,027 | ₩159,561 | ₩158,639 | ₩159,080 | +0.03% | 7.6천 |
|---|
| 2026.05.15 | ₩159,721 | ₩159,721 | ₩158,292 | ₩158,308 | -0.88% | 5.5천 |
|---|
| 2026.05.14 | ₩161,031 | ₩161,231 | ₩160,683 | ₩160,683 | -0.22% | 1만 |
|---|
| 2026.05.13 | ₩161,779 | ₩161,779 | ₩160,323 | ₩160,763 | -0.63% | 4.2천 |
|---|
| 2026.05.12 | ₩161,699 | ₩161,699 | ₩159,989 | ₩161,164 | -0.33% | 2.9만 |
|---|
| 2026.05.11 | ₩162,139 | ₩162,139 | ₩161,618 | ₩161,692 | -0.28% | 4.4천 |
|---|
| 2026.05.08 | ₩162,420 | ₩162,420 | ₩161,498 | ₩161,552 | -0.53% | 2.6만 |
|---|
| 2026.05.07 | ₩164,130 | ₩164,130 | ₩161,222 | ₩161,222 | -1.77% | 1.2만 |
|---|
| 2026.05.06 | ₩163,836 | ₩163,836 | ₩163,502 | ₩163,725 | -0.07% | 5천 |
|---|
| 2026.05.05 | ₩161,819 | ₩162,660 | ₩161,031 | ₩162,286 | +0.29% | 3.3만 |
|---|
| 2026.05.04 | ₩162,500 | ₩162,500 | ₩160,503 | ₩160,630 | -1.15% | 9.1천 |
|---|
| 2026.05.01 | ₩162,861 | ₩162,861 | ₩161,552 | ₩161,552 | -0.80% | 3.1만 |
|---|
| 2026.04.30 | ₩159,775 | ₩162,258 | ₩159,775 | ₩162,126 | +1.47% | 1.6만 |
|---|
| 2026.04.29 | ₩160,844 | ₩160,844 | ₩159,040 | ₩159,432 | -0.88% | 2.5만 |
|---|
| 2026.04.28 | ₩161,872 | ₩161,872 | ₩160,162 | ₩160,359 | -0.94% | 1만 |
|---|
| 2026.04.27 | ₩161,418 | ₩162,033 | ₩161,127 | ₩161,267 | -0.09% | 8.6천 |
|---|
| 2026.04.24 | ₩161,525 | ₩161,525 | ₩161,040 | ₩161,140 | -0.24% | 4천 |
|---|
| 2026.04.23 | ₩160,723 | ₩161,725 | ₩160,069 | ₩161,426 | +0.44% | 1.4만 |
|---|
| 2026.04.22 | ₩162,273 | ₩162,273 | ₩160,550 | ₩160,761 | -0.93% | 1.5만 |
|---|
| 2026.04.21 | ₩162,340 | ₩162,567 | ₩161,043 | ₩161,043 | -0.80% | 8.1천 |
|---|
| 2026.04.20 | ₩161,071 | ₩161,966 | ₩161,071 | ₩161,704 | +0.39% | 7.2천 |
|---|
| 2026.04.17 | ₩160,015 | ₩161,512 | ₩159,842 | ₩161,338 | +0.83% | 6.5천 |
|---|
| 2026.04.16 | ₩158,773 | ₩159,481 | ₩158,773 | ₩159,481 | +0.45% | 1.7만 |
|---|
| 2026.04.15 | ₩158,853 | ₩158,853 | ₩158,185 | ₩158,329 | -0.33% | 6.1천 |
|---|
| 2026.04.14 | ₩159,080 | ₩159,094 | ₩158,833 | ₩158,940 | -0.09% | 5.9천 |
|---|
| 2026.04.13 | ₩157,611 | ₩158,722 | ₩157,238 | ₩158,722 | +0.71% | 2.2만 |
|---|
| 2026.04.10 | ₩159,160 | ₩159,160 | ₩157,958 | ₩157,993 | -0.73% | 5.2천 |
|---|
| 2026.04.09 | ₩158,279 | ₩159,120 | ₩158,279 | ₩158,858 | +0.37% | 4.5천 |
|---|
| 2026.04.08 | ₩157,611 | ₩158,466 | ₩157,450 | ₩158,452 | +0.53% | 8.4천 |
|---|
| 2026.04.07 | ₩154,752 | ₩155,674 | ₩154,752 | ₩155,674 | +0.60% | 11.7만 |
|---|
| 2026.04.06 | ₩154,645 | ₩155,179 | ₩154,311 | ₩155,179 | +0.35% | 8.8천 |
|---|
| 2026.04.02 | ₩152,588 | ₩155,300 | ₩152,588 | ₩154,578 | +1.30% | 1.1만 |
|---|
| 2026.04.01 | ₩153,269 | ₩154,204 | ₩153,269 | ₩153,710 | +0.29% | 1.9만 |
|---|
| 2026.03.31 | ₩151,652 | ₩153,162 | ₩151,399 | ₩153,002 | +0.89% | 7.8천 |
|---|
| 2026.03.30 | ₩152,427 | ₩152,427 | ₩149,809 | ₩150,306 | -1.39% | 8.3천 |
|---|
| 2026.03.27 | ₩151,960 | ₩151,960 | ₩150,544 | ₩150,944 | -0.67% | 4.6만 |
|---|
| 2026.03.26 | ₩152,708 | ₩153,777 | ₩151,986 | ₩152,053 | -0.43% | 1.4만 |
|---|
| 2026.03.25 | ₩153,349 | ₩153,349 | ₩152,483 | ₩153,257 | -0.06% | 1.3만 |
|---|
| 2026.03.24 | ₩150,183 | ₩152,882 | ₩150,183 | ₩152,204 | +1.35% | 6.7천 |
|---|
| 2026.03.23 | ₩151,065 | ₩152,755 | ₩151,065 | ₩151,277 | +0.14% | 3.6만 |
|---|
| 2026.03.20 | ₩151,933 | ₩151,933 | ₩149,141 | ₩149,181 | -1.81% | 7.2천 |
|---|
| 2026.03.19 | ₩151,172 | ₩152,935 | ₩151,172 | ₩152,254 | +0.72% | 5.5천 |
|---|
| 2026.03.18 | ₩153,162 | ₩153,429 | ₩152,057 | ₩152,057 | -0.72% | 1.9만 |
|---|
| 2026.03.17 | ₩153,216 | ₩154,231 | ₩153,216 | ₩153,643 | +0.28% | 9.3천 |
|---|
| 2026.03.16 | ₩152,935 | ₩153,416 | ₩152,507 | ₩152,507 | -0.28% | 8.3천 |
|---|
| 2026.03.13 | ₩152,841 | ₩152,841 | ₩151,706 | ₩151,719 | -0.73% | 3.4천 |
|---|
| 2026.03.12 | ₩152,735 | ₩153,082 | ₩151,933 | ₩151,933 | -0.52% | 5.9천 |
|---|
| 2026.03.11 | ₩153,683 | ₩154,151 | ₩152,775 | ₩153,590 | -0.06% | 7.3천 |
|---|
| 2026.03.10 | ₩154,712 | ₩155,634 | ₩153,743 | ₩153,743 | -0.63% | 6.2천 |
|---|
| 2026.03.09 | ₩152,868 | ₩154,805 | ₩151,172 | ₩154,805 | +1.27% | 6.9천 |
|---|
| 2026.03.06 | ₩154,912 | ₩154,912 | ₩153,262 | ₩154,050 | -0.56% | 5.2천 |
|---|
| 2026.03.05 | ₩157,277 | ₩157,811 | ₩155,444 | ₩156,368 | -0.58% | 6.7천 |
|---|
| 2026.03.04 | ₩158,492 | ₩158,492 | ₩157,197 | ₩158,052 | -0.28% | 5.1천 |
|---|
| 2026.03.03 | ₩157,544 | ₩158,279 | ₩155,420 | ₩157,838 | +0.19% | 7.2천 |
|---|
| 2026.03.02 | ₩158,960 | ₩160,389 | ₩158,960 | ₩160,126 | +0.73% | 7천 |
|---|
| 2026.02.27 | ₩159,027 | ₩159,748 | ₩158,492 | ₩159,668 | +0.40% | 1만 |
|---|
| 2026.02.26 | ₩159,147 | ₩159,868 | ₩158,654 | ₩159,868 | +0.45% | 7.7천 |
|---|
| 2026.02.25 | ₩159,454 | ₩159,454 | ₩157,902 | ₩158,948 | -0.32% | 1.1만 |
|---|
| 2026.02.24 | ₩157,811 | ₩159,013 | ₩157,811 | ₩159,013 | +0.76% | 1.8만 |
|---|
| 2026.02.23 | ₩158,706 | ₩159,334 | ₩156,969 | ₩157,704 | -0.63% | 7.1천 |
|---|
| 2026.02.20 | ₩157,824 | ₩159,120 | ₩157,824 | ₩159,120 | +0.82% | 5.9천 |
|---|
| 2026.02.19 | ₩158,011 | ₩158,499 | ₩157,384 | ₩158,038 | +0.02% | 1.2만 |
|---|
| 2026.02.18 | ₩157,798 | ₩158,633 | ₩157,469 | ₩158,265 | +0.30% | 1.2만 |
|---|
| 2026.02.17 | ₩158,212 | ₩158,212 | ₩157,010 | ₩157,277 | -0.59% | 14.8만 |
|---|
| 2026.02.13 | ₩156,742 | ₩158,666 | ₩156,742 | ₩158,212 | +0.94% | 9.8천 |
|---|
| 2026.02.12 | ₩159,053 | ₩159,461 | ₩156,622 | ₩156,702 | -1.48% | 6.9천 |
|---|
| 2026.02.11 | ₩158,906 | ₩158,906 | ₩158,031 | ₩158,613 | -0.18% | 1.6만 |
|---|
| 2026.02.10 | ₩157,838 | ₩158,613 | ₩157,784 | ₩158,144 | +0.19% | 8.1천 |
|---|
| 2026.02.09 | ₩157,450 | ₩157,998 | ₩157,223 | ₩157,811 | +0.23% | 1.2만 |
|---|
| 2026.02.06 | ₩156,595 | ₩157,597 | ₩156,595 | ₩157,508 | +0.58% | 5.8천 |
|---|
| 2026.02.05 | ₩154,177 | ₩154,872 | ₩153,803 | ₩154,028 | -0.10% | 7.5천 |
|---|
| 2026.02.04 | ₩153,549 | ₩154,885 | ₩153,549 | ₩154,632 | +0.70% | 1.2만 |
|---|
| 2026.02.03 | ₩152,027 | ₩153,964 | ₩151,933 | ₩152,804 | +0.51% | 6.7천 |
|---|
| 2026.02.02 | ₩151,038 | ₩152,160 | ₩150,731 | ₩151,826 | +0.52% | 1.5만 |
|---|
| 2026.01.30 | ₩151,452 | ₩151,799 | ₩150,170 | ₩151,345 | -0.07% | 7.5천 |
|---|
| 2026.01.29 | ₩152,214 | ₩152,214 | ₩150,824 | ₩151,893 | -0.21% | 7.2천 |
|---|
| 2026.01.28 | ₩152,133 | ₩152,180 | ₩151,479 | ₩151,519 | -0.40% | 1만 |
|---|
| 2026.01.27 | ₩151,706 | ₩151,973 | ₩151,506 | ₩151,906 | +0.13% | 5.9천 |
|---|
| 2026.01.26 | ₩151,786 | ₩152,093 | ₩151,065 | ₩151,465 | -0.21% | 1.2만 |
|---|
| 2026.01.23 | ₩152,080 | ₩152,080 | ₩150,771 | ₩151,292 | -0.52% | 9.9천 |
|---|
| 2026.01.22 | ₩152,815 | ₩152,841 | ₩151,960 | ₩151,960 | -0.56% | 6.3천 |
|---|
| 2026.01.21 | ₩150,891 | ₩152,692 | ₩150,891 | ₩152,187 | +0.86% | 1.4만 |
|---|
| 2026.01.20 | ₩149,996 | ₩151,131 | ₩149,876 | ₩150,087 | +0.06% | 7.2천 |
|---|
| 2026.01.16 | ₩151,652 | ₩151,652 | ₩151,105 | ₩151,586 | -0.04% | 1.6만 |
|---|
| 2026.01.15 | ₩151,118 | ₩152,240 | ₩151,118 | ₩152,027 | +0.60% | 3.9천 |
|---|
| 2026.01.14 | ₩149,395 | ₩150,691 | ₩149,395 | ₩150,677 | +0.86% | 5.6천 |
|---|
| 2026.01.13 | ₩149,542 | ₩150,230 | ₩149,241 | ₩149,769 | +0.15% | 4.1천 |
|---|
| 2026.01.12 | ₩148,633 | ₩149,448 | ₩148,633 | ₩149,355 | +0.49% | 6.2천 |
|---|
| 2026.01.09 | ₩149,034 | ₩149,689 | ₩148,834 | ₩149,341 | +0.21% | 5.1천 |
|---|
| 2026.01.08 | ₩146,937 | ₩148,887 | ₩146,937 | ₩148,526 | +1.08% | 4.7천 |
|---|
| 2026.01.07 | ₩148,994 | ₩148,994 | ₩147,097 | ₩147,244 | -1.17% | 1.1만 |
|---|
| 2026.01.06 | ₩147,191 | ₩149,047 | ₩147,191 | ₩148,962 | +1.20% | 7.5천 |
|---|
| 2026.01.05 | ₩146,923 | ₩147,618 | ₩146,917 | ₩147,364 | +0.30% | 4.6천 |
|---|
| 2026.01.02 | ₩145,454 | ₩146,950 | ₩145,454 | ₩146,517 | +0.73% | 6.8천 |
|---|
| 2025.12.31 | ₩146,469 | ₩146,469 | ₩145,160 | ₩145,160 | -0.89% | 5천 |
|---|
| 2025.12.30 | ₩146,843 | ₩146,843 | ₩146,404 | ₩146,404 | -0.30% | 5.6천 |
|---|
| 2025.12.29 | ₩146,910 | ₩146,910 | ₩146,456 | ₩146,509 | -0.27% | 4.8천 |
|---|
| 2025.12.26 | ₩147,057 | ₩147,097 | ₩146,539 | ₩146,982 | -0.05% | 4.8천 |
|---|
| 2025.12.24 | ₩146,710 | ₩147,084 | ₩146,525 | ₩147,070 | +0.25% | 5.7천 |
|---|
| 2025.12.23 | ₩146,523 | ₩146,750 | ₩146,269 | ₩146,457 | -0.04% | 1.3만 |
|---|
| 2025.12.22 | ₩147,378 | ₩147,972 | ₩147,304 | ₩147,716 | +0.23% | 6.4천 |
|---|
| 2025.12.19 | ₩146,736 | ₩147,163 | ₩146,496 | ₩146,950 | +0.15% | 6.9천 |
|---|
| 2025.12.18 | ₩147,030 | ₩147,678 | ₩146,416 | ₩146,416 | -0.42% | 8.7천 |
|---|
| 2025.12.17 | ₩146,723 | ₩147,177 | ₩145,841 | ₩146,066 | -0.45% | 8.8천 |
|---|
| 2025.12.16 | ₩147,150 | ₩147,525 | ₩145,668 | ₩146,003 | -0.78% | 9.5천 |
|---|
| 2025.12.15 | ₩148,112 | ₩148,112 | ₩146,670 | ₩147,172 | -0.63% | 9천 |
|---|
| 2025.12.12 | ₩148,593 | ₩148,593 | ₩147,016 | ₩147,016 | -1.06% | 5.2천 |
|---|
| 2025.12.11 | ₩147,057 | ₩148,486 | ₩147,057 | ₩148,139 | +0.74% | 7.8천 |
|---|
| 2025.12.10 | ₩145,467 | ₩147,324 | ₩145,427 | ₩147,080 | +1.11% | 5.7천 |
|---|
| 2025.12.09 | ₩145,000 | ₩145,828 | ₩144,889 | ₩144,889 | -0.08% | 9.9천 |
|---|
| 2025.12.08 | ₩146,536 | ₩146,536 | ₩145,080 | ₩145,080 | -0.99% | 4.6천 |
|---|
| 2025.12.05 | ₩146,629 | ₩146,894 | ₩146,155 | ₩146,155 | -0.32% | 5.8천 |
|---|
| 2025.12.04 | ₩146,189 | ₩146,616 | ₩145,988 | ₩146,018 | -0.12% | 5.4천 |
|---|
| 2025.12.03 | ₩145,427 | ₩146,255 | ₩145,427 | ₩146,062 | +0.44% | 3만 |
|---|
| 2025.12.02 | ₩146,442 | ₩146,442 | ₩145,147 | ₩145,229 | -0.83% | 3.7천 |
|---|
| 2025.12.01 | ₩146,282 | ₩147,030 | ₩146,039 | ₩146,039 | -0.17% | 8천 |
|---|
| 2025.11.28 | ₩147,070 | ₩147,171 | ₩147,070 | ₩147,081 | +0.01% | 1.1천 |
|---|
| 2025.11.26 | ₩145,708 | ₩147,090 | ₩145,708 | ₩146,440 | +0.50% | 5.4천 |
|---|
| 2025.11.25 | ₩143,397 | ₩145,481 | ₩143,397 | ₩145,378 | +1.38% | 7천 |
|---|
| 2025.11.24 | ₩143,129 | ₩143,677 | ₩142,542 | ₩143,423 | +0.21% | 5천 |
|---|
| 2025.11.21 | ₩140,257 | ₩142,976 | ₩140,257 | ₩142,368 | +1.50% | 3.5천 |
|---|
| 2025.11.20 | ₩142,689 | ₩142,889 | ₩139,556 | ₩139,556 | -2.20% | 5.6천 |
|---|
| 2025.11.19 | ₩141,540 | ₩141,540 | ₩140,848 | ₩141,107 | -0.31% | 8.3천 |
|---|
| 2025.11.18 | ₩140,257 | ₩141,540 | ₩140,257 | ₩141,435 | +0.84% | 4.5천 |
|---|
| 2025.11.17 | ₩142,876 | ₩142,876 | ₩140,586 | ₩140,849 | -1.42% | 4.2천 |
|---|
| 2025.11.14 | ₩143,129 | ₩143,129 | ₩142,671 | ₩142,671 | -0.32% | 3.8천 |
|---|
| 2025.11.13 | ₩144,599 | ₩144,599 | ₩143,011 | ₩143,052 | -1.07% | 3.5천 |
|---|
| 2025.11.12 | ₩144,652 | ₩145,280 | ₩144,635 | ₩144,635 | -0.01% | 1.5만 |
|---|
| 2025.11.11 | ₩143,637 | ₩144,799 | ₩143,637 | ₩144,420 | +0.55% | 5천 |
|---|
| 2025.11.10 | ₩143,878 | ₩144,131 | ₩142,835 | ₩143,715 | -0.11% | 8.9천 |
|---|
| 2025.11.07 | ₩141,673 | ₩142,973 | ₩141,426 | ₩142,973 | +0.92% | 3.8천 |
|---|
| 2025.11.06 | ₩142,862 | ₩142,862 | ₩141,446 | ₩141,649 | -0.85% | 1.1만 |
|---|
| 2025.11.05 | ₩141,847 | ₩143,176 | ₩141,847 | ₩142,570 | +0.51% | 5.7천 |
|---|
| 2025.11.04 | ₩141,206 | ₩141,793 | ₩141,194 | ₩141,419 | +0.15% | 7.2천 |
|---|
| 2025.11.03 | ₩142,221 | ₩142,221 | ₩140,885 | ₩142,022 | -0.14% | 7.6천 |
|---|
| 2025.10.31 | ₩141,847 | ₩142,288 | ₩141,580 | ₩142,218 | +0.26% | 8.2천 |
|---|
| 2025.10.30 | ₩141,847 | ₩143,024 | ₩141,606 | ₩141,739 | -0.08% | 4.2천 |
|---|
| 2025.10.29 | ₩143,891 | ₩144,171 | ₩142,328 | ₩142,551 | -0.93% | 7.2천 |
|---|
| 2025.10.28 | ₩144,893 | ₩144,893 | ₩143,784 | ₩143,934 | -0.66% | 3.1천 |
|---|
| 2025.10.27 | ₩145,708 | ₩145,708 | ₩144,933 | ₩145,235 | -0.32% | 5.6천 |
|---|
| 2025.10.24 | ₩145,775 | ₩145,775 | ₩144,853 | ₩144,853 | -0.63% | 5.5천 |
|---|
| 2025.10.23 | ₩144,318 | ₩144,933 | ₩144,058 | ₩144,687 | +0.26% | 5.2천 |
|---|
| 2025.10.22 | ₩144,145 | ₩144,224 | ₩143,370 | ₩143,645 | -0.35% | 5천 |
|---|
| 2025.10.21 | ₩143,717 | ₩144,745 | ₩143,426 | ₩144,340 | +0.43% | 5.1천 |
|---|
| 2025.10.20 | ₩143,744 | ₩144,071 | ₩143,650 | ₩143,986 | +0.17% | 3.1천 |
|---|
| 2025.10.17 | ₩142,248 | ₩142,929 | ₩142,208 | ₩142,901 | +0.46% | 3.4천 |
|---|
| 2025.10.16 | ₩144,078 | ₩144,078 | ₩141,954 | ₩142,254 | -1.27% | 5.1천 |
|---|
| 2025.10.15 | ₩144,198 | ₩144,732 | ₩143,577 | ₩143,652 | -0.38% | 5.2천 |
|---|
| 2025.10.14 | ₩140,885 | ₩143,811 | ₩140,885 | ₩143,332 | +1.74% | 7.5천 |
|---|
| 2025.10.13 | ₩141,393 | ₩142,221 | ₩141,393 | ₩141,986 | +0.42% | 3.8천 |
|---|
| 2025.10.10 | ₩143,557 | ₩143,824 | ₩140,198 | ₩140,198 | -2.34% | 6.5천 |
|---|