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 | ₩161,875 | ₩161,895 | ₩161,208 | ₩161,675 | -0.12% | 5.4천 |
| 2026.10.08 | ₩159,887 | ₩161,354 | ₩159,604 | ₩161,341 | +0.91% | 1.3만 |
| 2026.10.07 | ₩161,675 | ₩161,675 | ₩160,148 | ₩160,394 | -0.79% | 1.3만 |
| 2026.10.06 | ₩162,022 | ₩162,398 | ₩161,755 | ₩162,062 | +0.02% | 1.4만 |
| 2026.10.05 | ₩160,554 | ₩161,968 | ₩159,900 | ₩161,421 | +0.54% | 6.4천 |
| 2026.10.02 | ₩160,501 | ₩161,252 | ₩160,501 | ₩160,741 | +0.15% | 1.2만 |
| 2026.10.01 | ₩158,539 | ₩159,647 | ₩157,805 | ₩159,500 | +0.61% | 1.2만 |
| 2026.09.30 | ₩160,687 | ₩160,687 | ₩158,633 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩158,699 |
| -1.24% |
| 2.1만 |
| 2026.09.29 | ₩159,940 | ₩160,187 | ₩159,193 | ₩160,020 | +0.05% | 2.4만 |
|---|
| 2026.09.28 | ₩161,034 | ₩161,034 | ₩159,740 | ₩160,340 | -0.43% | 7.1천 |
|---|
| 2026.09.25 | ₩160,847 | ₩161,481 | ₩160,274 | ₩161,261 | +0.26% | 2만 |
|---|
| 2026.09.24 | ₩161,675 | ₩161,675 | ₩160,625 | ₩160,781 | -0.55% | 10.3만 |
|---|
| 2026.09.23 | ₩162,902 | ₩162,902 | ₩161,621 | ₩161,635 | -0.78% | 1.3만 |
|---|
| 2026.09.22 | ₩163,236 | ₩163,405 | ₩162,993 | ₩162,996 | -0.15% | 9.8천 |
|---|
| 2026.09.21 | ₩164,690 | ₩164,690 | ₩163,703 | ₩163,729 | -0.58% | 1.5만 |
|---|
| 2026.09.18 | ₩165,117 | ₩165,117 | ₩163,790 | ₩163,844 | -0.77% | 1.1만 |
|---|
| 2026.09.17 | ₩165,864 | ₩165,864 | ₩165,037 | ₩165,171 | -0.42% | 8.7천 |
|---|
| 2026.09.16 | ₩165,878 | ₩166,015 | ₩164,050 | ₩164,290 | -0.96% | 8.6천 |
|---|
| 2026.09.15 | ₩165,958 | ₩165,958 | ₩165,304 | ₩165,651 | -0.18% | 5.8천 |
|---|
| 2026.09.14 | ₩166,892 | ₩166,892 | ₩165,584 | ₩165,771 | -0.67% | 1.3만 |
|---|
| 2026.09.11 | ₩166,745 | ₩166,766 | ₩166,064 | ₩166,638 | -0.06% | 8.5천 |
|---|
| 2026.09.10 | ₩166,465 | ₩166,465 | ₩165,324 | ₩165,384 | -0.65% | 6.7천 |
|---|
| 2026.09.09 | ₩168,013 | ₩168,013 | ₩166,525 | ₩166,625 | -0.83% | 1.2만 |
|---|
| 2026.09.08 | ₩169,387 | ₩169,387 | ₩168,185 | ₩168,185 | -0.71% | 8.2천 |
|---|
| 2026.09.04 | ₩169,307 | ₩169,726 | ₩169,307 | ₩169,311 | +0.00% | 6.2천 |
|---|
| 2026.09.03 | ₩169,427 | ₩169,680 | ₩169,200 | ₩169,614 | +0.11% | 5.5천 |
|---|
| 2026.09.02 | ₩168,226 | ₩169,574 | ₩168,226 | ₩169,141 | +0.54% | 5.5천 |
|---|
| 2026.09.01 | ₩168,039 | ₩168,322 | ₩167,586 | ₩167,772 | -0.16% | 8.1천 |
|---|
| 2026.08.31 | ₩169,494 | ₩169,494 | ₩168,231 | ₩168,440 | -0.62% | 7.5천 |
|---|
| 2026.08.28 | ₩170,601 | ₩170,601 | ₩168,969 | ₩169,227 | -0.81% | 7.9천 |
|---|
| 2026.08.27 | ₩170,868 | ₩170,868 | ₩169,660 | ₩170,121 | -0.44% | 6천 |
|---|
| 2026.08.26 | ₩170,654 | ₩171,326 | ₩170,374 | ₩170,788 | +0.08% | 9.5천 |
|---|
| 2026.08.25 | ₩170,988 | ₩170,988 | ₩169,800 | ₩170,374 | -0.36% | 6.3천 |
|---|
| 2026.08.24 | ₩171,028 | ₩171,028 | ₩170,241 | ₩170,721 | -0.18% | 6.1천 |
|---|
| 2026.08.21 | ₩170,975 | ₩170,975 | ₩170,445 | ₩170,761 | -0.12% | 7천 |
|---|
| 2026.08.20 | ₩171,081 | ₩171,448 | ₩170,174 | ₩170,187 | -0.52% | 9.3천 |
|---|
| 2026.08.19 | ₩172,149 | ₩172,360 | ₩171,015 | ₩171,241 | -0.53% | 1만 |
|---|
| 2026.08.18 | ₩173,323 | ₩173,323 | ₩170,546 | ₩170,546 | -1.60% | 6.5천 |
|---|
| 2026.08.17 | ₩172,389 | ₩172,389 | ₩171,348 | ₩171,571 | -0.47% | 8천 |
|---|
| 2026.08.14 | ₩172,002 | ₩172,376 | ₩171,947 | ₩172,376 | +0.22% | 9.1천 |
|---|
| 2026.08.13 | ₩172,095 | ₩172,095 | ₩171,295 | ₩171,749 | -0.20% | 1만 |
|---|
| 2026.08.12 | ₩171,201 | ₩171,415 | ₩170,341 | ₩171,217 | +0.01% | 5.2천 |
|---|
| 2026.08.11 | ₩170,881 | ₩171,213 | ₩170,700 | ₩170,815 | -0.04% | 8.7천 |
|---|
| 2026.08.10 | ₩170,441 | ₩170,721 | ₩170,110 | ₩170,534 | +0.05% | 1.2만 |
|---|
| 2026.08.07 | ₩170,281 | ₩170,855 | ₩170,281 | ₩170,681 | +0.24% | 5.6천 |
|---|
| 2026.08.06 | ₩170,266 | ₩170,285 | ₩169,333 | ₩169,454 | -0.48% | 1.8만 |
|---|
| 2026.08.05 | ₩171,482 | ₩171,482 | ₩169,841 | ₩169,910 | -0.92% | 6.3천 |
|---|
| 2026.08.04 | ₩169,414 | ₩170,788 | ₩168,053 | ₩170,661 | +0.74% | 1.3만 |
|---|
| 2026.08.03 | ₩168,666 | ₩168,911 | ₩168,440 | ₩168,911 | +0.14% | 4.6천 |
|---|
| 2026.07.31 | ₩168,786 | ₩168,786 | ₩166,802 | ₩167,842 | -0.56% | 9.8천 |
|---|
| 2026.07.30 | ₩168,493 | ₩168,493 | ₩166,625 | ₩168,309 | -0.11% | 6.3천 |
|---|
| 2026.07.29 | ₩169,800 | ₩169,807 | ₩168,434 | ₩168,434 | -0.80% | 6.4천 |
|---|
| 2026.07.28 | ₩168,146 | ₩169,881 | ₩168,146 | ₩169,720 | +0.94% | 7.6천 |
|---|
| 2026.07.27 | ₩167,946 | ₩168,760 | ₩167,946 | ₩168,207 | +0.16% | 4.7천 |
|---|
| 2026.07.24 | ₩167,479 | ₩168,199 | ₩167,479 | ₩167,790 | +0.19% | 4.5천 |
|---|
| 2026.07.23 | ₩167,425 | ₩167,425 | ₩166,158 | ₩166,522 | -0.54% | 1.1만 |
|---|
| 2026.07.22 | ₩167,439 | ₩168,026 | ₩167,105 | ₩167,369 | -0.04% | 1.6만 |
|---|
| 2026.07.21 | ₩166,625 | ₩166,641 | ₩166,225 | ₩166,641 | +0.01% | 6.9천 |
|---|
| 2026.07.20 | ₩167,572 | ₩167,572 | ₩165,908 | ₩165,908 | -0.99% | 4.3천 |
|---|
| 2026.07.17 | ₩167,666 | ₩167,919 | ₩166,478 | ₩166,864 | -0.48% | 7.3천 |
|---|
| 2026.07.16 | ₩165,784 | ₩167,626 | ₩165,784 | ₩167,626 | +1.11% | 9.5천 |
|---|
| 2026.07.15 | ₩166,225 | ₩166,441 | ₩165,483 | ₩165,600 | -0.38% | 1.2만 |
|---|
| 2026.07.14 | ₩166,892 | ₩166,892 | ₩165,431 | ₩165,811 | -0.65% | 9.7천 |
|---|
| 2026.07.13 | ₩165,597 | ₩166,812 | ₩165,597 | ₩165,879 | +0.17% | 8천 |
|---|
| 2026.07.10 | ₩165,838 | ₩166,011 | ₩165,331 | ₩165,851 | +0.01% | 7.6천 |
|---|
| 2026.07.09 | ₩166,251 | ₩166,251 | ₩164,704 | ₩165,121 | -0.68% | 1.5만 |
|---|
| 2026.07.08 | ₩165,237 | ₩165,371 | ₩164,103 | ₩164,277 | -0.58% | 4.2만 |
|---|
| 2026.07.07 | ₩166,745 | ₩167,279 | ₩166,118 | ₩166,118 | -0.38% | 6.1만 |
|---|
| 2026.07.06 | ₩166,465 | ₩166,465 | ₩165,871 | ₩166,235 | -0.14% | 7.5천 |
|---|
| 2026.07.02 | ₩166,265 | ₩166,505 | ₩165,311 | ₩166,491 | +0.14% | 6.3천 |
|---|
| 2026.07.01 | ₩165,638 | ₩166,303 | ₩165,451 | ₩165,477 | -0.10% | 5만 |
|---|
| 2026.06.30 | ₩166,772 | ₩166,772 | ₩165,731 | ₩165,738 | -0.62% | 1.3만 |
|---|
| 2026.06.29 | ₩166,825 | ₩166,825 | ₩165,788 | ₩166,625 | -0.12% | 5천 |
|---|
| 2026.06.26 | ₩165,984 | ₩166,425 | ₩165,544 | ₩166,425 | +0.27% | 5.7천 |
|---|
| 2026.06.25 | ₩166,238 | ₩167,239 | ₩165,771 | ₩166,198 | -0.02% | 1.3만 |
|---|
| 2026.06.24 | ₩163,850 | ₩165,471 | ₩163,850 | ₩164,814 | +0.59% | 9.3천 |
|---|
| 2026.06.23 | ₩162,515 | ₩164,143 | ₩162,515 | ₩163,700 | +0.73% | 1.1만 |
|---|
| 2026.06.22 | ₩163,703 | ₩164,778 | ₩163,703 | ₩164,517 | +0.50% | 3.8천 |
|---|
| 2026.06.18 | ₩164,824 | ₩164,824 | ₩163,612 | ₩163,943 | -0.53% | 4.8천 |
|---|
| 2026.06.17 | ₩166,225 | ₩166,225 | ₩163,236 | ₩163,336 | -1.74% | 8.7천 |
|---|
| 2026.06.16 | ₩166,798 | ₩166,865 | ₩165,771 | ₩165,771 | -0.62% | 4.6천 |
|---|
| 2026.06.15 | ₩168,119 | ₩168,119 | ₩166,411 | ₩166,411 | -1.02% | 8.4천 |
|---|
| 2026.06.12 | ₩165,718 | ₩166,689 | ₩165,384 | ₩166,554 | +0.50% | 3.6천 |
|---|
| 2026.06.11 | ₩163,876 | ₩165,384 | ₩163,409 | ₩165,050 | +0.72% | 8.2천 |
|---|
| 2026.06.10 | ₩164,330 | ₩164,997 | ₩162,622 | ₩162,622 | -1.04% | 9.3천 |
|---|
| 2026.06.09 | ₩163,529 | ₩164,423 | ₩162,060 | ₩163,932 | +0.25% | 7.5천 |
|---|
| 2026.06.08 | ₩163,903 | ₩163,903 | ₩162,421 | ₩162,506 | -0.85% | 6천 |
|---|
| 2026.06.05 | ₩163,863 | ₩164,230 | ₩162,809 | ₩162,876 | -0.60% | 6.9천 |
|---|
| 2026.06.04 | ₩164,143 | ₩164,530 | ₩164,143 | ₩164,451 | +0.19% | 1.3만 |
|---|
| 2026.06.03 | ₩163,836 | ₩164,367 | ₩163,836 | ₩163,863 | +0.02% | 9.1천 |
|---|
| 2026.06.02 | ₩162,876 | ₩163,930 | ₩162,876 | ₩163,632 | +0.46% | 3.2만 |
|---|
| 2026.06.01 | ₩162,048 | ₩162,449 | ₩161,888 | ₩162,128 | +0.05% | 1.1만 |
|---|
| 2026.05.29 | ₩163,543 | ₩163,543 | ₩162,769 | ₩162,796 | -0.46% | 1.1만 |
|---|
| 2026.05.28 | ₩163,383 | ₩163,788 | ₩162,755 | ₩163,156 | -0.14% | 1.6만 |
|---|
| 2026.05.27 | ₩164,063 | ₩164,063 | ₩163,116 | ₩163,116 | -0.58% | 5.9천 |
|---|
| 2026.05.26 | ₩163,369 | ₩163,556 | ₩163,046 | ₩163,476 | +0.07% | 6.8천 |
|---|
| 2026.05.22 | ₩161,675 | ₩162,262 | ₩161,276 | ₩162,142 | +0.29% | 2.7만 |
|---|
| 2026.05.21 | ₩159,940 | ₩160,850 | ₩159,033 | ₩160,714 | +0.48% | 1만 |
|---|
| 2026.05.20 | ₩159,046 | ₩160,100 | ₩158,272 | ₩159,973 | +0.58% | 8.1천 |
|---|
| 2026.05.19 | ₩158,686 | ₩158,686 | ₩157,258 | ₩158,060 | -0.39% | 9.4천 |
|---|
| 2026.05.18 | ₩158,833 | ₩159,366 | ₩158,446 | ₩158,886 | +0.03% | 7.6천 |
|---|
| 2026.05.15 | ₩159,527 | ₩159,527 | ₩158,099 | ₩158,115 | -0.88% | 5.5천 |
|---|
| 2026.05.14 | ₩160,834 | ₩161,034 | ₩160,487 | ₩160,487 | -0.22% | 1만 |
|---|
| 2026.05.13 | ₩161,581 | ₩161,581 | ₩160,127 | ₩160,567 | -0.63% | 4.2천 |
|---|
| 2026.05.12 | ₩161,501 | ₩161,501 | ₩159,793 | ₩160,968 | -0.33% | 2.9만 |
|---|
| 2026.05.11 | ₩161,942 | ₩161,942 | ₩161,421 | ₩161,495 | -0.28% | 4.4천 |
|---|
| 2026.05.08 | ₩162,222 | ₩162,222 | ₩161,301 | ₩161,354 | -0.53% | 2.6만 |
|---|
| 2026.05.07 | ₩163,930 | ₩163,930 | ₩161,025 | ₩161,025 | -1.77% | 1.2만 |
|---|
| 2026.05.06 | ₩163,636 | ₩163,636 | ₩163,303 | ₩163,525 | -0.07% | 5천 |
|---|
| 2026.05.05 | ₩161,621 | ₩162,462 | ₩160,834 | ₩162,088 | +0.29% | 3.3만 |
|---|
| 2026.05.04 | ₩162,302 | ₩162,302 | ₩160,307 | ₩160,434 | -1.15% | 9.1천 |
|---|
| 2026.05.01 | ₩162,662 | ₩162,662 | ₩161,354 | ₩161,354 | -0.80% | 3.1만 |
|---|
| 2026.04.30 | ₩159,580 | ₩162,060 | ₩159,580 | ₩161,928 | +1.47% | 1.6만 |
|---|
| 2026.04.29 | ₩160,647 | ₩160,647 | ₩158,846 | ₩159,237 | -0.88% | 2.5만 |
|---|
| 2026.04.28 | ₩161,675 | ₩161,675 | ₩159,967 | ₩160,163 | -0.94% | 1만 |
|---|
| 2026.04.27 | ₩161,221 | ₩161,835 | ₩160,930 | ₩161,070 | -0.09% | 8.6천 |
|---|
| 2026.04.24 | ₩161,328 | ₩161,328 | ₩160,843 | ₩160,944 | -0.24% | 4천 |
|---|
| 2026.04.23 | ₩160,527 | ₩161,528 | ₩159,873 | ₩161,229 | +0.44% | 1.4만 |
|---|
| 2026.04.22 | ₩162,075 | ₩162,075 | ₩160,354 | ₩160,565 | -0.93% | 1.5만 |
|---|
| 2026.04.21 | ₩162,142 | ₩162,369 | ₩160,846 | ₩160,846 | -0.80% | 8.1천 |
|---|
| 2026.04.20 | ₩160,874 | ₩161,768 | ₩160,874 | ₩161,507 | +0.39% | 7.2천 |
|---|
| 2026.04.17 | ₩159,820 | ₩161,314 | ₩159,647 | ₩161,141 | +0.83% | 6.5천 |
|---|
| 2026.04.16 | ₩158,579 | ₩159,286 | ₩158,579 | ₩159,286 | +0.45% | 1.7만 |
|---|
| 2026.04.15 | ₩158,659 | ₩158,659 | ₩157,992 | ₩158,136 | -0.33% | 6.1천 |
|---|
| 2026.04.14 | ₩158,886 | ₩158,899 | ₩158,639 | ₩158,746 | -0.09% | 5.9천 |
|---|
| 2026.04.13 | ₩157,418 | ₩158,528 | ₩157,046 | ₩158,528 | +0.71% | 2.2만 |
|---|
| 2026.04.10 | ₩158,966 | ₩158,966 | ₩157,765 | ₩157,800 | -0.73% | 5.2천 |
|---|
| 2026.04.09 | ₩158,085 | ₩158,926 | ₩158,085 | ₩158,665 | +0.37% | 4.5천 |
|---|
| 2026.04.08 | ₩157,418 | ₩158,272 | ₩157,258 | ₩158,259 | +0.53% | 8.4천 |
|---|
| 2026.04.07 | ₩154,563 | ₩155,484 | ₩154,563 | ₩155,484 | +0.60% | 11.7만 |
|---|
| 2026.04.06 | ₩154,456 | ₩154,990 | ₩154,123 | ₩154,990 | +0.35% | 8.8천 |
|---|
| 2026.04.02 | ₩152,401 | ₩155,110 | ₩152,401 | ₩154,390 | +1.30% | 1.1만 |
|---|
| 2026.04.01 | ₩153,082 | ₩154,016 | ₩153,082 | ₩153,522 | +0.29% | 1.9만 |
|---|
| 2026.03.31 | ₩151,467 | ₩152,975 | ₩151,214 | ₩152,815 | +0.89% | 7.8천 |
|---|
| 2026.03.30 | ₩152,241 | ₩152,241 | ₩149,626 | ₩150,123 | -1.39% | 8.3천 |
|---|
| 2026.03.27 | ₩151,774 | ₩151,774 | ₩150,360 | ₩150,760 | -0.67% | 4.6만 |
|---|
| 2026.03.26 | ₩152,522 | ₩153,589 | ₩151,801 | ₩151,868 | -0.43% | 1.4만 |
|---|
| 2026.03.25 | ₩153,162 | ₩153,162 | ₩152,297 | ₩153,070 | -0.06% | 1.3만 |
|---|
| 2026.03.24 | ₩150,000 | ₩152,695 | ₩150,000 | ₩152,019 | +1.35% | 6.7천 |
|---|
| 2026.03.23 | ₩150,880 | ₩152,568 | ₩150,880 | ₩151,093 | +0.14% | 3.6만 |
|---|
| 2026.03.20 | ₩151,748 | ₩151,748 | ₩148,959 | ₩148,999 | -1.81% | 7.2천 |
|---|
| 2026.03.19 | ₩150,987 | ₩152,748 | ₩150,987 | ₩152,068 | +0.72% | 5.5천 |
|---|
| 2026.03.18 | ₩152,975 | ₩153,242 | ₩151,872 | ₩151,872 | -0.72% | 1.9만 |
|---|
| 2026.03.17 | ₩153,029 | ₩154,043 | ₩153,029 | ₩153,456 | +0.28% | 9.3천 |
|---|
| 2026.03.16 | ₩152,748 | ₩153,229 | ₩152,321 | ₩152,321 | -0.28% | 8.3천 |
|---|
| 2026.03.13 | ₩152,655 | ₩152,655 | ₩151,521 | ₩151,534 | -0.73% | 3.4천 |
|---|
| 2026.03.12 | ₩152,548 | ₩152,895 | ₩151,748 | ₩151,748 | -0.52% | 5.9천 |
|---|
| 2026.03.11 | ₩153,496 | ₩153,963 | ₩152,588 | ₩153,402 | -0.06% | 7.3천 |
|---|
| 2026.03.10 | ₩154,523 | ₩155,444 | ₩153,556 | ₩153,556 | -0.63% | 6.2천 |
|---|
| 2026.03.09 | ₩152,682 | ₩154,616 | ₩150,987 | ₩154,616 | +1.27% | 6.9천 |
|---|
| 2026.03.06 | ₩154,723 | ₩154,723 | ₩153,075 | ₩153,863 | -0.56% | 5.2천 |
|---|
| 2026.03.05 | ₩157,085 | ₩157,618 | ₩155,254 | ₩156,177 | -0.58% | 6.7천 |
|---|
| 2026.03.04 | ₩158,299 | ₩158,299 | ₩157,005 | ₩157,859 | -0.28% | 5.1천 |
|---|
| 2026.03.03 | ₩157,352 | ₩158,085 | ₩155,230 | ₩157,645 | +0.19% | 7.2천 |
|---|
| 2026.03.02 | ₩158,766 | ₩160,194 | ₩158,766 | ₩159,931 | +0.73% | 7천 |
|---|
| 2026.02.27 | ₩158,833 | ₩159,553 | ₩158,299 | ₩159,473 | +0.40% | 1만 |
|---|
| 2026.02.26 | ₩158,953 | ₩159,673 | ₩158,460 | ₩159,673 | +0.45% | 7.7천 |
|---|
| 2026.02.25 | ₩159,260 | ₩159,260 | ₩157,709 | ₩158,754 | -0.32% | 1.1만 |
|---|
| 2026.02.24 | ₩157,618 | ₩158,819 | ₩157,618 | ₩158,819 | +0.76% | 1.8만 |
|---|
| 2026.02.23 | ₩158,512 | ₩159,140 | ₩156,778 | ₩157,512 | -0.63% | 7.1천 |
|---|
| 2026.02.20 | ₩157,632 | ₩158,926 | ₩157,632 | ₩158,926 | +0.82% | 5.9천 |
|---|
| 2026.02.19 | ₩157,819 | ₩158,306 | ₩157,192 | ₩157,845 | +0.02% | 1.2만 |
|---|
| 2026.02.18 | ₩157,605 | ₩158,439 | ₩157,277 | ₩158,072 | +0.30% | 1.2만 |
|---|
| 2026.02.17 | ₩158,019 | ₩158,019 | ₩156,818 | ₩157,085 | -0.59% | 14.8만 |
|---|
| 2026.02.13 | ₩156,551 | ₩158,472 | ₩156,551 | ₩158,019 | +0.94% | 9.8천 |
|---|
| 2026.02.12 | ₩158,859 | ₩159,266 | ₩156,431 | ₩156,511 | -1.48% | 6.9천 |
|---|
| 2026.02.11 | ₩158,713 | ₩158,713 | ₩157,839 | ₩158,419 | -0.18% | 1.6만 |
|---|
| 2026.02.10 | ₩157,645 | ₩158,419 | ₩157,592 | ₩157,951 | +0.19% | 8.1천 |
|---|
| 2026.02.09 | ₩157,258 | ₩157,805 | ₩157,031 | ₩157,618 | +0.23% | 1.2만 |
|---|
| 2026.02.06 | ₩156,404 | ₩157,405 | ₩156,404 | ₩157,316 | +0.58% | 5.8천 |
|---|
| 2026.02.05 | ₩153,989 | ₩154,683 | ₩153,616 | ₩153,840 | -0.10% | 7.5천 |
|---|
| 2026.02.04 | ₩153,362 | ₩154,696 | ₩153,362 | ₩154,443 | +0.70% | 1.2만 |
|---|
| 2026.02.03 | ₩151,841 | ₩153,776 | ₩151,748 | ₩152,618 | +0.51% | 6.7천 |
|---|
| 2026.02.02 | ₩150,854 | ₩151,974 | ₩150,547 | ₩151,641 | +0.52% | 1.5만 |
|---|
| 2026.01.30 | ₩151,267 | ₩151,614 | ₩149,986 | ₩151,161 | -0.07% | 7.5천 |
|---|
| 2026.01.29 | ₩152,028 | ₩152,028 | ₩150,640 | ₩151,708 | -0.21% | 7.2천 |
|---|
| 2026.01.28 | ₩151,948 | ₩151,995 | ₩151,294 | ₩151,334 | -0.40% | 1만 |
|---|
| 2026.01.27 | ₩151,521 | ₩151,788 | ₩151,321 | ₩151,721 | +0.13% | 5.9천 |
|---|
| 2026.01.26 | ₩151,601 | ₩151,908 | ₩150,880 | ₩151,281 | -0.21% | 1.2만 |
|---|
| 2026.01.23 | ₩151,894 | ₩151,894 | ₩150,587 | ₩151,107 | -0.52% | 9.9천 |
|---|
| 2026.01.22 | ₩152,628 | ₩152,655 | ₩151,774 | ₩151,774 | -0.56% | 6.3천 |
|---|
| 2026.01.21 | ₩150,707 | ₩152,506 | ₩150,707 | ₩152,001 | +0.86% | 1.4만 |
|---|
| 2026.01.20 | ₩149,813 | ₩150,947 | ₩149,693 | ₩149,904 | +0.06% | 7.2천 |
|---|
| 2026.01.16 | ₩151,467 | ₩151,467 | ₩150,920 | ₩151,401 | -0.04% | 1.6만 |
|---|
| 2026.01.15 | ₩150,934 | ₩152,055 | ₩150,934 | ₩151,841 | +0.60% | 3.9천 |
|---|
| 2026.01.14 | ₩149,213 | ₩150,507 | ₩149,213 | ₩150,493 | +0.86% | 5.6천 |
|---|
| 2026.01.13 | ₩149,359 | ₩150,046 | ₩149,059 | ₩149,586 | +0.15% | 4.1천 |
|---|
| 2026.01.12 | ₩148,452 | ₩149,266 | ₩148,452 | ₩149,173 | +0.49% | 6.2천 |
|---|
| 2026.01.09 | ₩148,852 | ₩149,506 | ₩148,652 | ₩149,159 | +0.21% | 5.1천 |
|---|
| 2026.01.08 | ₩146,757 | ₩148,706 | ₩146,757 | ₩148,345 | +1.08% | 4.7천 |
|---|
| 2026.01.07 | ₩148,812 | ₩148,812 | ₩146,918 | ₩147,064 | -1.17% | 1.1만 |
|---|
| 2026.01.06 | ₩147,011 | ₩148,866 | ₩147,011 | ₩148,780 | +1.20% | 7.5천 |
|---|
| 2026.01.05 | ₩146,744 | ₩147,438 | ₩146,737 | ₩147,184 | +0.30% | 4.6천 |
|---|
| 2026.01.02 | ₩145,276 | ₩146,771 | ₩145,276 | ₩146,338 | +0.73% | 6.8천 |
|---|
| 2025.12.31 | ₩146,290 | ₩146,290 | ₩144,983 | ₩144,983 | -0.89% | 5천 |
|---|
| 2025.12.30 | ₩146,664 | ₩146,664 | ₩146,225 | ₩146,225 | -0.30% | 5.6천 |
|---|
| 2025.12.29 | ₩146,731 | ₩146,731 | ₩146,277 | ₩146,330 | -0.27% | 4.8천 |
|---|
| 2025.12.26 | ₩146,878 | ₩146,918 | ₩146,360 | ₩146,803 | -0.05% | 4.8천 |
|---|
| 2025.12.24 | ₩146,531 | ₩146,904 | ₩146,346 | ₩146,891 | +0.25% | 5.7천 |
|---|
| 2025.12.23 | ₩146,344 | ₩146,571 | ₩146,090 | ₩146,278 | -0.04% | 1.3만 |
|---|
| 2025.12.22 | ₩147,198 | ₩147,792 | ₩147,124 | ₩147,535 | +0.23% | 6.4천 |
|---|
| 2025.12.19 | ₩146,557 | ₩146,983 | ₩146,317 | ₩146,771 | +0.15% | 6.9천 |
|---|
| 2025.12.18 | ₩146,851 | ₩147,498 | ₩146,237 | ₩146,237 | -0.42% | 8.7천 |
|---|
| 2025.12.17 | ₩146,544 | ₩146,998 | ₩145,663 | ₩145,888 | -0.45% | 8.8천 |
|---|
| 2025.12.16 | ₩146,971 | ₩147,345 | ₩145,490 | ₩145,825 | -0.78% | 9.5천 |
|---|
| 2025.12.15 | ₩147,932 | ₩147,932 | ₩146,491 | ₩146,992 | -0.63% | 9천 |
|---|
| 2025.12.12 | ₩148,412 | ₩148,412 | ₩146,836 | ₩146,836 | -1.06% | 5.2천 |
|---|
| 2025.12.11 | ₩146,878 | ₩148,305 | ₩146,878 | ₩147,958 | +0.74% | 7.8천 |
|---|
| 2025.12.10 | ₩145,290 | ₩147,144 | ₩145,250 | ₩146,900 | +1.11% | 5.7천 |
|---|
| 2025.12.09 | ₩144,823 | ₩145,650 | ₩144,712 | ₩144,712 | -0.08% | 9.9천 |
|---|
| 2025.12.08 | ₩146,357 | ₩146,357 | ₩144,903 | ₩144,903 | -0.99% | 4.6천 |
|---|
| 2025.12.05 | ₩146,451 | ₩146,715 | ₩145,977 | ₩145,977 | -0.32% | 5.8천 |
|---|
| 2025.12.04 | ₩146,010 | ₩146,437 | ₩145,810 | ₩145,839 | -0.12% | 5.4천 |
|---|
| 2025.12.03 | ₩145,250 | ₩146,077 | ₩145,250 | ₩145,884 | +0.44% | 3만 |
|---|
| 2025.12.02 | ₩146,264 | ₩146,264 | ₩144,970 | ₩145,052 | -0.83% | 3.7천 |
|---|
| 2025.12.01 | ₩146,104 | ₩146,851 | ₩145,861 | ₩145,861 | -0.17% | 8천 |
|---|
| 2025.11.28 | ₩146,891 | ₩146,991 | ₩146,891 | ₩146,902 | +0.01% | 1.1천 |
|---|
| 2025.11.26 | ₩145,530 | ₩146,911 | ₩145,530 | ₩146,261 | +0.50% | 5.4천 |
|---|
| 2025.11.25 | ₩143,222 | ₩145,303 | ₩143,222 | ₩145,200 | +1.38% | 7천 |
|---|
| 2025.11.24 | ₩142,955 | ₩143,502 | ₩142,368 | ₩143,248 | +0.21% | 5천 |
|---|
| 2025.11.21 | ₩140,086 | ₩142,801 | ₩140,086 | ₩142,194 | +1.50% | 3.5천 |
|---|
| 2025.11.20 | ₩142,514 | ₩142,715 | ₩139,386 | ₩139,386 | -2.20% | 5.6천 |
|---|
| 2025.11.19 | ₩141,367 | ₩141,367 | ₩140,676 | ₩140,935 | -0.31% | 8.3천 |
|---|
| 2025.11.18 | ₩140,086 | ₩141,367 | ₩140,086 | ₩141,263 | +0.84% | 4.5천 |
|---|
| 2025.11.17 | ₩142,701 | ₩142,701 | ₩140,414 | ₩140,677 | -1.42% | 4.2천 |
|---|
| 2025.11.14 | ₩142,955 | ₩142,955 | ₩142,497 | ₩142,497 | -0.32% | 3.8천 |
|---|
| 2025.11.13 | ₩144,422 | ₩144,422 | ₩142,836 | ₩142,877 | -1.07% | 3.5천 |
|---|
| 2025.11.12 | ₩144,476 | ₩145,103 | ₩144,458 | ₩144,458 | -0.01% | 1.5만 |
|---|
| 2025.11.11 | ₩143,462 | ₩144,623 | ₩143,462 | ₩144,244 | +0.55% | 5천 |
|---|
| 2025.11.10 | ₩143,702 | ₩143,955 | ₩142,661 | ₩143,539 | -0.11% | 8.9천 |
|---|
| 2025.11.07 | ₩141,500 | ₩142,799 | ₩141,254 | ₩142,799 | +0.92% | 3.8천 |
|---|
| 2025.11.06 | ₩142,688 | ₩142,688 | ₩141,274 | ₩141,476 | -0.85% | 1.1만 |
|---|
| 2025.11.05 | ₩141,674 | ₩143,001 | ₩141,674 | ₩142,396 | +0.51% | 5.7천 |
|---|
| 2025.11.04 | ₩141,033 | ₩141,620 | ₩141,021 | ₩141,247 | +0.15% | 7.2천 |
|---|
| 2025.11.03 | ₩142,047 | ₩142,047 | ₩140,713 | ₩141,849 | -0.14% | 7.6천 |
|---|
| 2025.10.31 | ₩141,674 | ₩142,114 | ₩141,407 | ₩142,045 | +0.26% | 8.2천 |
|---|
| 2025.10.30 | ₩141,674 | ₩142,849 | ₩141,434 | ₩141,566 | -0.08% | 4.2천 |
|---|
| 2025.10.29 | ₩143,715 | ₩143,995 | ₩142,154 | ₩142,377 | -0.93% | 7.2천 |
|---|
| 2025.10.28 | ₩144,716 | ₩144,716 | ₩143,609 | ₩143,758 | -0.66% | 3.1천 |
|---|
| 2025.10.27 | ₩145,530 | ₩145,530 | ₩144,756 | ₩145,058 | -0.32% | 5.6천 |
|---|
| 2025.10.24 | ₩145,597 | ₩145,597 | ₩144,676 | ₩144,676 | -0.63% | 5.5천 |
|---|
| 2025.10.23 | ₩144,142 | ₩144,756 | ₩143,882 | ₩144,511 | +0.26% | 5.2천 |
|---|
| 2025.10.22 | ₩143,969 | ₩144,048 | ₩143,195 | ₩143,470 | -0.35% | 5천 |
|---|
| 2025.10.21 | ₩143,542 | ₩144,568 | ₩143,251 | ₩144,164 | +0.43% | 5.1천 |
|---|
| 2025.10.20 | ₩143,569 | ₩143,895 | ₩143,475 | ₩143,810 | +0.17% | 3.1천 |
|---|
| 2025.10.17 | ₩142,074 | ₩142,755 | ₩142,034 | ₩142,727 | +0.46% | 3.4천 |
|---|
| 2025.10.16 | ₩143,902 | ₩143,902 | ₩141,781 | ₩142,081 | -1.27% | 5.1천 |
|---|
| 2025.10.15 | ₩144,022 | ₩144,556 | ₩143,402 | ₩143,476 | -0.38% | 5.2천 |
|---|
| 2025.10.14 | ₩140,713 | ₩143,635 | ₩140,713 | ₩143,158 | +1.74% | 7.5천 |
|---|
| 2025.10.13 | ₩141,220 | ₩142,047 | ₩141,220 | ₩141,813 | +0.42% | 3.8천 |
|---|
| 2025.10.10 | ₩143,382 | ₩143,649 | ₩140,027 | ₩140,027 | -2.34% | 6.5천 |
|---|