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 | ₩162,762 | ₩162,782 | ₩162,091 | ₩162,560 | -0.12% | 5.4천 |
| 2026.10.08 | ₩160,763 | ₩162,238 | ₩160,478 | ₩162,225 | +0.91% | 1.3만 |
| 2026.10.07 | ₩162,560 | ₩162,560 | ₩161,026 | ₩161,273 | -0.79% | 1.3만 |
| 2026.10.06 | ₩162,909 | ₩163,288 | ₩162,641 | ₩162,950 | +0.02% | 1.4만 |
| 2026.10.05 | ₩161,434 | ₩162,856 | ₩160,776 | ₩162,306 | +0.54% | 6.4천 |
| 2026.10.02 | ₩161,380 | ₩162,135 | ₩161,380 | ₩161,621 | +0.15% | 1.2만 |
| 2026.10.01 | ₩159,408 | ₩160,521 | ₩158,670 | ₩160,374 | +0.61% | 1.2만 |
| 2026.09.30 | ₩161,568 | ₩161,568 | ₩159,502 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩159,569 |
| -1.24% |
| 2.1만 |
| 2026.09.29 | ₩160,816 | ₩161,065 | ₩160,065 | ₩160,897 | +0.05% | 2.4만 |
|---|
| 2026.09.28 | ₩161,917 | ₩161,917 | ₩160,615 | ₩161,219 | -0.43% | 7.1천 |
|---|
| 2026.09.25 | ₩161,729 | ₩162,366 | ₩161,152 | ₩162,145 | +0.26% | 2만 |
|---|
| 2026.09.24 | ₩162,560 | ₩162,560 | ₩161,505 | ₩161,662 | -0.55% | 10.3만 |
|---|
| 2026.09.23 | ₩163,795 | ₩163,795 | ₩162,507 | ₩162,520 | -0.78% | 1.3만 |
|---|
| 2026.09.22 | ₩164,130 | ₩164,301 | ₩163,886 | ₩163,889 | -0.15% | 9.8천 |
|---|
| 2026.09.21 | ₩165,592 | ₩165,592 | ₩164,600 | ₩164,627 | -0.58% | 1.5만 |
|---|
| 2026.09.18 | ₩166,022 | ₩166,022 | ₩164,687 | ₩164,742 | -0.77% | 1.1만 |
|---|
| 2026.09.17 | ₩166,773 | ₩166,773 | ₩165,941 | ₩166,075 | -0.42% | 8.7천 |
|---|
| 2026.09.16 | ₩166,786 | ₩166,925 | ₩164,948 | ₩165,190 | -0.96% | 8.6천 |
|---|
| 2026.09.15 | ₩166,867 | ₩166,867 | ₩166,210 | ₩166,558 | -0.18% | 5.8천 |
|---|
| 2026.09.14 | ₩167,806 | ₩167,806 | ₩166,491 | ₩166,679 | -0.67% | 1.3만 |
|---|
| 2026.09.11 | ₩167,659 | ₩167,680 | ₩166,974 | ₩167,551 | -0.06% | 8.5천 |
|---|
| 2026.09.10 | ₩167,377 | ₩167,377 | ₩166,230 | ₩166,290 | -0.65% | 6.7천 |
|---|
| 2026.09.09 | ₩168,933 | ₩168,933 | ₩167,437 | ₩167,538 | -0.83% | 1.2만 |
|---|
| 2026.09.08 | ₩170,315 | ₩170,315 | ₩169,106 | ₩169,106 | -0.71% | 8.2천 |
|---|
| 2026.09.04 | ₩170,234 | ₩170,656 | ₩170,234 | ₩170,238 | +0.00% | 6.2천 |
|---|
| 2026.09.03 | ₩170,355 | ₩170,610 | ₩170,127 | ₩170,543 | +0.11% | 5.5천 |
|---|
| 2026.09.02 | ₩169,148 | ₩170,503 | ₩169,148 | ₩170,068 | +0.54% | 5.5천 |
|---|
| 2026.09.01 | ₩168,960 | ₩169,244 | ₩168,504 | ₩168,692 | -0.16% | 8.1천 |
|---|
| 2026.08.31 | ₩170,422 | ₩170,422 | ₩169,153 | ₩169,362 | -0.62% | 7.5천 |
|---|
| 2026.08.28 | ₩171,536 | ₩171,536 | ₩169,895 | ₩170,154 | -0.81% | 7.9천 |
|---|
| 2026.08.27 | ₩171,804 | ₩171,804 | ₩170,590 | ₩171,053 | -0.44% | 6천 |
|---|
| 2026.08.26 | ₩171,589 | ₩172,264 | ₩171,308 | ₩171,724 | +0.08% | 9.5천 |
|---|
| 2026.08.25 | ₩171,925 | ₩171,925 | ₩170,731 | ₩171,308 | -0.36% | 6.3천 |
|---|
| 2026.08.24 | ₩171,965 | ₩171,965 | ₩171,173 | ₩171,656 | -0.18% | 6.1천 |
|---|
| 2026.08.21 | ₩171,911 | ₩171,911 | ₩171,379 | ₩171,697 | -0.12% | 7천 |
|---|
| 2026.08.20 | ₩172,019 | ₩172,388 | ₩171,106 | ₩171,120 | -0.52% | 9.3천 |
|---|
| 2026.08.19 | ₩173,092 | ₩173,304 | ₩171,952 | ₩172,180 | -0.53% | 1만 |
|---|
| 2026.08.18 | ₩174,273 | ₩174,273 | ₩171,481 | ₩171,481 | -1.60% | 6.5천 |
|---|
| 2026.08.17 | ₩173,333 | ₩173,333 | ₩172,287 | ₩172,511 | -0.47% | 8천 |
|---|
| 2026.08.14 | ₩172,944 | ₩173,320 | ₩172,889 | ₩173,320 | +0.22% | 9.1천 |
|---|
| 2026.08.13 | ₩173,038 | ₩173,038 | ₩172,233 | ₩172,689 | -0.20% | 1만 |
|---|
| 2026.08.12 | ₩172,139 | ₩172,354 | ₩171,274 | ₩172,156 | +0.01% | 5.2천 |
|---|
| 2026.08.11 | ₩171,817 | ₩172,151 | ₩171,635 | ₩171,750 | -0.04% | 8.7천 |
|---|
| 2026.08.10 | ₩171,375 | ₩171,656 | ₩171,042 | ₩171,469 | +0.05% | 1.2만 |
|---|
| 2026.08.07 | ₩171,214 | ₩171,791 | ₩171,214 | ₩171,616 | +0.24% | 5.6천 |
|---|
| 2026.08.06 | ₩171,199 | ₩171,218 | ₩170,261 | ₩170,382 | -0.48% | 1.8만 |
|---|
| 2026.08.05 | ₩172,421 | ₩172,421 | ₩170,771 | ₩170,841 | -0.92% | 6.3천 |
|---|
| 2026.08.04 | ₩170,342 | ₩171,724 | ₩168,973 | ₩171,596 | +0.74% | 1.3만 |
|---|
| 2026.08.03 | ₩169,590 | ₩169,836 | ₩169,362 | ₩169,836 | +0.14% | 4.6천 |
|---|
| 2026.07.31 | ₩169,711 | ₩169,711 | ₩167,716 | ₩168,761 | -0.56% | 9.8천 |
|---|
| 2026.07.30 | ₩169,416 | ₩169,416 | ₩167,538 | ₩169,231 | -0.11% | 6.3천 |
|---|
| 2026.07.29 | ₩170,731 | ₩170,737 | ₩169,357 | ₩169,357 | -0.80% | 6.4천 |
|---|
| 2026.07.28 | ₩169,067 | ₩170,811 | ₩169,067 | ₩170,650 | +0.94% | 7.6천 |
|---|
| 2026.07.27 | ₩168,866 | ₩169,684 | ₩168,866 | ₩169,129 | +0.16% | 4.7천 |
|---|
| 2026.07.24 | ₩168,396 | ₩169,121 | ₩168,396 | ₩168,709 | +0.19% | 4.5천 |
|---|
| 2026.07.23 | ₩168,343 | ₩168,343 | ₩167,068 | ₩167,434 | -0.54% | 1.1만 |
|---|
| 2026.07.22 | ₩168,356 | ₩168,946 | ₩168,021 | ₩168,286 | -0.04% | 1.6만 |
|---|
| 2026.07.21 | ₩167,538 | ₩167,554 | ₩167,135 | ₩167,554 | +0.01% | 6.9천 |
|---|
| 2026.07.20 | ₩168,490 | ₩168,490 | ₩166,817 | ₩166,817 | -0.99% | 4.3천 |
|---|
| 2026.07.17 | ₩168,584 | ₩168,839 | ₩167,390 | ₩167,778 | -0.48% | 7.3천 |
|---|
| 2026.07.16 | ₩166,693 | ₩168,544 | ₩166,693 | ₩168,544 | +1.11% | 9.5천 |
|---|
| 2026.07.15 | ₩167,135 | ₩167,353 | ₩166,389 | ₩166,507 | -0.38% | 1.2만 |
|---|
| 2026.07.14 | ₩167,806 | ₩167,806 | ₩166,337 | ₩166,719 | -0.65% | 9.7천 |
|---|
| 2026.07.13 | ₩166,505 | ₩167,726 | ₩166,505 | ₩166,788 | +0.17% | 8천 |
|---|
| 2026.07.10 | ₩166,746 | ₩166,921 | ₩166,236 | ₩166,760 | +0.01% | 7.6천 |
|---|
| 2026.07.09 | ₩167,162 | ₩167,162 | ₩165,606 | ₩166,026 | -0.68% | 1.5만 |
|---|
| 2026.07.08 | ₩166,143 | ₩166,277 | ₩165,002 | ₩165,177 | -0.58% | 4.2만 |
|---|
| 2026.07.07 | ₩167,659 | ₩168,195 | ₩167,028 | ₩167,028 | -0.38% | 6.1만 |
|---|
| 2026.07.06 | ₩167,377 | ₩167,377 | ₩166,780 | ₩167,146 | -0.14% | 7.5천 |
|---|
| 2026.07.02 | ₩167,176 | ₩167,417 | ₩166,216 | ₩167,404 | +0.14% | 6.3천 |
|---|
| 2026.07.01 | ₩166,545 | ₩167,214 | ₩166,357 | ₩166,384 | -0.10% | 5만 |
|---|
| 2026.06.30 | ₩167,685 | ₩167,685 | ₩166,639 | ₩166,646 | -0.62% | 1.3만 |
|---|
| 2026.06.29 | ₩167,739 | ₩167,739 | ₩166,697 | ₩167,538 | -0.12% | 5천 |
|---|
| 2026.06.26 | ₩166,894 | ₩167,337 | ₩166,451 | ₩167,337 | +0.27% | 5.7천 |
|---|
| 2026.06.25 | ₩167,149 | ₩168,155 | ₩166,679 | ₩167,108 | -0.02% | 1.3만 |
|---|
| 2026.06.24 | ₩164,747 | ₩166,377 | ₩164,747 | ₩165,717 | +0.59% | 9.3천 |
|---|
| 2026.06.23 | ₩163,406 | ₩165,042 | ₩163,406 | ₩164,597 | +0.73% | 1.1만 |
|---|
| 2026.06.22 | ₩164,600 | ₩165,681 | ₩164,600 | ₩165,418 | +0.50% | 3.8천 |
|---|
| 2026.06.18 | ₩165,727 | ₩165,727 | ₩164,508 | ₩164,841 | -0.53% | 4.8천 |
|---|
| 2026.06.17 | ₩167,135 | ₩167,135 | ₩164,130 | ₩164,231 | -1.74% | 8.7천 |
|---|
| 2026.06.16 | ₩167,712 | ₩167,779 | ₩166,679 | ₩166,679 | -0.62% | 4.6천 |
|---|
| 2026.06.15 | ₩169,040 | ₩169,040 | ₩167,323 | ₩167,323 | -1.02% | 8.4천 |
|---|
| 2026.06.12 | ₩166,625 | ₩167,602 | ₩166,290 | ₩167,467 | +0.50% | 3.6천 |
|---|
| 2026.06.11 | ₩164,774 | ₩166,290 | ₩164,305 | ₩165,955 | +0.72% | 8.2천 |
|---|
| 2026.06.10 | ₩165,230 | ₩165,901 | ₩163,513 | ₩163,513 | -1.04% | 9.3천 |
|---|
| 2026.06.09 | ₩164,425 | ₩165,324 | ₩162,948 | ₩164,830 | +0.25% | 7.5천 |
|---|
| 2026.06.08 | ₩164,801 | ₩164,801 | ₩163,310 | ₩163,396 | -0.85% | 6천 |
|---|
| 2026.06.05 | ₩164,761 | ₩165,130 | ₩163,701 | ₩163,768 | -0.60% | 6.9천 |
|---|
| 2026.06.04 | ₩165,042 | ₩165,431 | ₩165,042 | ₩165,352 | +0.19% | 1.3만 |
|---|
| 2026.06.03 | ₩164,734 | ₩165,268 | ₩164,734 | ₩164,761 | +0.02% | 9.1천 |
|---|
| 2026.06.02 | ₩163,768 | ₩164,828 | ₩163,768 | ₩164,529 | +0.46% | 3.2만 |
|---|
| 2026.06.01 | ₩162,936 | ₩163,339 | ₩162,775 | ₩163,017 | +0.05% | 1.1만 |
|---|
| 2026.05.29 | ₩164,439 | ₩164,439 | ₩163,661 | ₩163,687 | -0.46% | 1.1만 |
|---|
| 2026.05.28 | ₩164,278 | ₩164,686 | ₩163,647 | ₩164,050 | -0.14% | 1.6만 |
|---|
| 2026.05.27 | ₩164,962 | ₩164,962 | ₩164,009 | ₩164,009 | -0.58% | 5.9천 |
|---|
| 2026.05.26 | ₩164,264 | ₩164,452 | ₩163,940 | ₩164,372 | +0.07% | 6.8천 |
|---|
| 2026.05.22 | ₩162,560 | ₩163,151 | ₩162,159 | ₩163,030 | +0.29% | 2.7만 |
|---|
| 2026.05.21 | ₩160,816 | ₩161,731 | ₩159,904 | ₩161,595 | +0.48% | 1만 |
|---|
| 2026.05.20 | ₩159,918 | ₩160,977 | ₩159,139 | ₩160,850 | +0.58% | 8.1천 |
|---|
| 2026.05.19 | ₩159,555 | ₩159,555 | ₩158,120 | ₩158,926 | -0.39% | 9.4천 |
|---|
| 2026.05.18 | ₩159,703 | ₩160,240 | ₩159,314 | ₩159,757 | +0.03% | 7.6천 |
|---|
| 2026.05.15 | ₩160,400 | ₩160,400 | ₩158,965 | ₩158,981 | -0.88% | 5.5천 |
|---|
| 2026.05.14 | ₩161,715 | ₩161,917 | ₩161,366 | ₩161,366 | -0.22% | 1만 |
|---|
| 2026.05.13 | ₩162,467 | ₩162,467 | ₩161,004 | ₩161,447 | -0.63% | 4.2천 |
|---|
| 2026.05.12 | ₩162,386 | ₩162,386 | ₩160,669 | ₩161,849 | -0.33% | 2.9만 |
|---|
| 2026.05.11 | ₩162,829 | ₩162,829 | ₩162,306 | ₩162,379 | -0.28% | 4.4천 |
|---|
| 2026.05.08 | ₩163,111 | ₩163,111 | ₩162,185 | ₩162,238 | -0.53% | 2.6만 |
|---|
| 2026.05.07 | ₩164,828 | ₩164,828 | ₩161,907 | ₩161,907 | -1.77% | 1.2만 |
|---|
| 2026.05.06 | ₩164,533 | ₩164,533 | ₩164,197 | ₩164,421 | -0.07% | 5천 |
|---|
| 2026.05.05 | ₩162,507 | ₩163,352 | ₩161,715 | ₩162,976 | +0.29% | 3.3만 |
|---|
| 2026.05.04 | ₩163,191 | ₩163,191 | ₩161,185 | ₩161,313 | -1.15% | 9.1천 |
|---|
| 2026.05.01 | ₩163,553 | ₩163,553 | ₩162,238 | ₩162,238 | -0.80% | 3.1만 |
|---|
| 2026.04.30 | ₩160,454 | ₩162,948 | ₩160,454 | ₩162,815 | +1.47% | 1.6만 |
|---|
| 2026.04.29 | ₩161,527 | ₩161,527 | ₩159,716 | ₩160,109 | -0.88% | 2.5만 |
|---|
| 2026.04.28 | ₩162,560 | ₩162,560 | ₩160,843 | ₩161,040 | -0.94% | 1만 |
|---|
| 2026.04.27 | ₩162,104 | ₩162,721 | ₩161,812 | ₩161,953 | -0.09% | 8.6천 |
|---|
| 2026.04.24 | ₩162,212 | ₩162,212 | ₩161,725 | ₩161,825 | -0.24% | 4천 |
|---|
| 2026.04.23 | ₩161,407 | ₩162,413 | ₩160,749 | ₩162,112 | +0.44% | 1.4만 |
|---|
| 2026.04.22 | ₩162,963 | ₩162,963 | ₩161,232 | ₩161,444 | -0.93% | 1.5만 |
|---|
| 2026.04.21 | ₩163,030 | ₩163,258 | ₩161,727 | ₩161,727 | -0.80% | 8.1천 |
|---|
| 2026.04.20 | ₩161,756 | ₩162,654 | ₩161,756 | ₩162,391 | +0.39% | 7.2천 |
|---|
| 2026.04.17 | ₩160,696 | ₩162,198 | ₩160,521 | ₩162,024 | +0.83% | 6.5천 |
|---|
| 2026.04.16 | ₩159,448 | ₩160,159 | ₩159,448 | ₩160,159 | +0.45% | 1.7만 |
|---|
| 2026.04.15 | ₩159,528 | ₩159,528 | ₩158,858 | ₩159,003 | -0.33% | 6.1천 |
|---|
| 2026.04.14 | ₩159,757 | ₩159,770 | ₩159,508 | ₩159,616 | -0.09% | 5.9천 |
|---|
| 2026.04.13 | ₩158,281 | ₩159,397 | ₩157,906 | ₩159,397 | +0.71% | 2.2만 |
|---|
| 2026.04.10 | ₩159,837 | ₩159,837 | ₩158,630 | ₩158,664 | -0.73% | 5.2천 |
|---|
| 2026.04.09 | ₩158,952 | ₩159,797 | ₩158,952 | ₩159,534 | +0.37% | 4.5천 |
|---|
| 2026.04.08 | ₩158,281 | ₩159,139 | ₩158,120 | ₩159,126 | +0.53% | 8.4천 |
|---|
| 2026.04.07 | ₩155,410 | ₩156,335 | ₩155,410 | ₩156,335 | +0.60% | 11.7만 |
|---|
| 2026.04.06 | ₩155,302 | ₩155,839 | ₩154,967 | ₩155,839 | +0.35% | 8.8천 |
|---|
| 2026.04.02 | ₩153,236 | ₩155,960 | ₩153,236 | ₩155,235 | +1.30% | 1.1만 |
|---|
| 2026.04.01 | ₩153,921 | ₩154,860 | ₩153,921 | ₩154,363 | +0.29% | 1.9만 |
|---|
| 2026.03.31 | ₩152,297 | ₩153,813 | ₩152,042 | ₩153,652 | +0.89% | 7.8천 |
|---|
| 2026.03.30 | ₩153,075 | ₩153,075 | ₩150,446 | ₩150,945 | -1.39% | 8.3천 |
|---|
| 2026.03.27 | ₩152,606 | ₩152,606 | ₩151,184 | ₩151,586 | -0.67% | 4.6만 |
|---|
| 2026.03.26 | ₩153,357 | ₩154,430 | ₩152,633 | ₩152,700 | -0.43% | 1.4만 |
|---|
| 2026.03.25 | ₩154,001 | ₩154,001 | ₩153,132 | ₩153,909 | -0.06% | 1.3만 |
|---|
| 2026.03.24 | ₩150,822 | ₩153,532 | ₩150,822 | ₩152,851 | +1.35% | 6.7천 |
|---|
| 2026.03.23 | ₩151,707 | ₩153,404 | ₩151,707 | ₩151,920 | +0.14% | 3.6만 |
|---|
| 2026.03.20 | ₩152,579 | ₩152,579 | ₩149,775 | ₩149,815 | -1.81% | 7.2천 |
|---|
| 2026.03.19 | ₩151,814 | ₩153,585 | ₩151,814 | ₩152,901 | +0.72% | 5.5천 |
|---|
| 2026.03.18 | ₩153,813 | ₩154,082 | ₩152,704 | ₩152,704 | -0.72% | 1.9만 |
|---|
| 2026.03.17 | ₩153,867 | ₩154,887 | ₩153,867 | ₩154,296 | +0.28% | 9.3천 |
|---|
| 2026.03.16 | ₩153,585 | ₩154,068 | ₩153,156 | ₩153,156 | -0.28% | 8.3천 |
|---|
| 2026.03.13 | ₩153,491 | ₩153,491 | ₩152,351 | ₩152,364 | -0.73% | 3.4천 |
|---|
| 2026.03.12 | ₩153,384 | ₩153,733 | ₩152,579 | ₩152,579 | -0.52% | 5.9천 |
|---|
| 2026.03.11 | ₩154,337 | ₩154,806 | ₩153,424 | ₩154,243 | -0.06% | 7.3천 |
|---|
| 2026.03.10 | ₩155,370 | ₩156,295 | ₩154,397 | ₩154,397 | -0.63% | 6.2천 |
|---|
| 2026.03.09 | ₩153,518 | ₩155,463 | ₩151,814 | ₩155,463 | +1.27% | 6.9천 |
|---|
| 2026.03.06 | ₩155,571 | ₩155,571 | ₩153,914 | ₩154,705 | -0.56% | 5.2천 |
|---|
| 2026.03.05 | ₩157,945 | ₩158,482 | ₩156,105 | ₩157,033 | -0.58% | 6.7천 |
|---|
| 2026.03.04 | ₩159,166 | ₩159,166 | ₩157,865 | ₩158,724 | -0.28% | 5.1천 |
|---|
| 2026.03.03 | ₩158,214 | ₩158,952 | ₩156,081 | ₩158,509 | +0.19% | 7.2천 |
|---|
| 2026.03.02 | ₩159,636 | ₩161,071 | ₩159,636 | ₩160,807 | +0.73% | 7천 |
|---|
| 2026.02.27 | ₩159,703 | ₩160,427 | ₩159,166 | ₩160,347 | +0.40% | 1만 |
|---|
| 2026.02.26 | ₩159,824 | ₩160,548 | ₩159,329 | ₩160,548 | +0.45% | 7.7천 |
|---|
| 2026.02.25 | ₩160,132 | ₩160,132 | ₩158,573 | ₩159,624 | -0.32% | 1.1만 |
|---|
| 2026.02.24 | ₩158,482 | ₩159,689 | ₩158,482 | ₩159,689 | +0.76% | 1.8만 |
|---|
| 2026.02.23 | ₩159,381 | ₩160,011 | ₩157,637 | ₩158,375 | -0.63% | 7.1천 |
|---|
| 2026.02.20 | ₩158,495 | ₩159,797 | ₩158,495 | ₩159,797 | +0.82% | 5.9천 |
|---|
| 2026.02.19 | ₩158,683 | ₩159,173 | ₩158,053 | ₩158,710 | +0.02% | 1.2만 |
|---|
| 2026.02.18 | ₩158,469 | ₩159,307 | ₩158,139 | ₩158,938 | +0.30% | 1.2만 |
|---|
| 2026.02.17 | ₩158,885 | ₩158,885 | ₩157,677 | ₩157,945 | -0.59% | 14.8만 |
|---|
| 2026.02.13 | ₩157,409 | ₩159,341 | ₩157,409 | ₩158,885 | +0.94% | 9.8천 |
|---|
| 2026.02.12 | ₩159,730 | ₩160,139 | ₩157,288 | ₩157,369 | -1.48% | 6.9천 |
|---|
| 2026.02.11 | ₩159,582 | ₩159,582 | ₩158,703 | ₩159,287 | -0.18% | 1.6만 |
|---|
| 2026.02.10 | ₩158,509 | ₩159,287 | ₩158,455 | ₩158,816 | +0.19% | 8.1천 |
|---|
| 2026.02.09 | ₩158,120 | ₩158,670 | ₩157,892 | ₩158,482 | +0.23% | 1.2만 |
|---|
| 2026.02.06 | ₩157,261 | ₩158,267 | ₩157,261 | ₩158,177 | +0.58% | 5.8천 |
|---|
| 2026.02.05 | ₩154,833 | ₩155,531 | ₩154,457 | ₩154,683 | -0.10% | 7.5천 |
|---|
| 2026.02.04 | ₩154,202 | ₩155,544 | ₩154,202 | ₩155,289 | +0.70% | 1.2만 |
|---|
| 2026.02.03 | ₩152,673 | ₩154,618 | ₩152,579 | ₩153,454 | +0.51% | 6.7천 |
|---|
| 2026.02.02 | ₩151,680 | ₩152,807 | ₩151,372 | ₩152,472 | +0.52% | 1.5만 |
|---|
| 2026.01.30 | ₩152,096 | ₩152,445 | ₩150,808 | ₩151,989 | -0.07% | 7.5천 |
|---|
| 2026.01.29 | ₩152,861 | ₩152,861 | ₩151,466 | ₩152,539 | -0.21% | 7.2천 |
|---|
| 2026.01.28 | ₩152,780 | ₩152,827 | ₩152,123 | ₩152,163 | -0.40% | 1만 |
|---|
| 2026.01.27 | ₩152,351 | ₩152,619 | ₩152,150 | ₩152,552 | +0.13% | 5.9천 |
|---|
| 2026.01.26 | ₩152,431 | ₩152,740 | ₩151,707 | ₩152,109 | -0.21% | 1.2만 |
|---|
| 2026.01.23 | ₩152,727 | ₩152,727 | ₩151,412 | ₩151,935 | -0.52% | 9.9천 |
|---|
| 2026.01.22 | ₩153,464 | ₩153,491 | ₩152,606 | ₩152,606 | -0.56% | 6.3천 |
|---|
| 2026.01.21 | ₩151,533 | ₩153,341 | ₩151,533 | ₩152,834 | +0.86% | 1.4만 |
|---|
| 2026.01.20 | ₩150,634 | ₩151,774 | ₩150,513 | ₩150,725 | +0.06% | 7.2천 |
|---|
| 2026.01.16 | ₩152,297 | ₩152,297 | ₩151,747 | ₩152,230 | -0.04% | 1.6만 |
|---|
| 2026.01.15 | ₩151,761 | ₩152,888 | ₩151,761 | ₩152,673 | +0.60% | 3.9천 |
|---|
| 2026.01.14 | ₩150,030 | ₩151,331 | ₩150,030 | ₩151,318 | +0.86% | 5.6천 |
|---|
| 2026.01.13 | ₩150,178 | ₩150,869 | ₩149,876 | ₩150,406 | +0.15% | 4.1천 |
|---|
| 2026.01.12 | ₩149,265 | ₩150,084 | ₩149,265 | ₩149,990 | +0.49% | 6.2천 |
|---|
| 2026.01.09 | ₩149,668 | ₩150,325 | ₩149,467 | ₩149,976 | +0.21% | 5.1천 |
|---|
| 2026.01.08 | ₩147,561 | ₩149,520 | ₩147,561 | ₩149,158 | +1.08% | 4.7천 |
|---|
| 2026.01.07 | ₩149,628 | ₩149,628 | ₩147,722 | ₩147,870 | -1.17% | 1.1만 |
|---|
| 2026.01.06 | ₩147,816 | ₩149,681 | ₩147,816 | ₩149,595 | +1.20% | 7.5천 |
|---|
| 2026.01.05 | ₩147,548 | ₩148,246 | ₩147,541 | ₩147,991 | +0.30% | 4.6천 |
|---|
| 2026.01.02 | ₩146,072 | ₩147,575 | ₩146,072 | ₩147,140 | +0.73% | 6.8천 |
|---|
| 2025.12.31 | ₩147,092 | ₩147,092 | ₩145,777 | ₩145,777 | -0.89% | 5천 |
|---|
| 2025.12.30 | ₩147,468 | ₩147,468 | ₩147,026 | ₩147,026 | -0.30% | 5.6천 |
|---|
| 2025.12.29 | ₩147,535 | ₩147,535 | ₩147,079 | ₩147,132 | -0.27% | 4.8천 |
|---|
| 2025.12.26 | ₩147,682 | ₩147,722 | ₩147,162 | ₩147,607 | -0.05% | 4.8천 |
|---|
| 2025.12.24 | ₩147,333 | ₩147,709 | ₩147,148 | ₩147,696 | +0.25% | 5.7천 |
|---|
| 2025.12.23 | ₩147,146 | ₩147,374 | ₩146,891 | ₩147,080 | -0.04% | 1.3만 |
|---|
| 2025.12.22 | ₩148,004 | ₩148,601 | ₩147,930 | ₩148,344 | +0.23% | 6.4천 |
|---|
| 2025.12.19 | ₩147,360 | ₩147,788 | ₩147,119 | ₩147,575 | +0.15% | 6.9천 |
|---|
| 2025.12.18 | ₩147,655 | ₩148,306 | ₩147,038 | ₩147,038 | -0.42% | 8.7천 |
|---|
| 2025.12.17 | ₩147,347 | ₩147,803 | ₩146,461 | ₩146,687 | -0.45% | 8.8천 |
|---|
| 2025.12.16 | ₩147,776 | ₩148,152 | ₩146,287 | ₩146,624 | -0.78% | 9.5천 |
|---|
| 2025.12.15 | ₩148,742 | ₩148,742 | ₩147,293 | ₩147,798 | -0.63% | 9천 |
|---|
| 2025.12.12 | ₩149,225 | ₩149,225 | ₩147,641 | ₩147,641 | -1.06% | 5.2천 |
|---|
| 2025.12.11 | ₩147,682 | ₩149,118 | ₩147,682 | ₩148,769 | +0.74% | 7.8천 |
|---|
| 2025.12.10 | ₩146,086 | ₩147,951 | ₩146,045 | ₩147,705 | +1.11% | 5.7천 |
|---|
| 2025.12.09 | ₩145,616 | ₩146,448 | ₩145,505 | ₩145,505 | -0.08% | 9.9천 |
|---|
| 2025.12.08 | ₩147,159 | ₩147,159 | ₩145,697 | ₩145,697 | -0.99% | 4.6천 |
|---|
| 2025.12.05 | ₩147,253 | ₩147,519 | ₩146,777 | ₩146,777 | -0.32% | 5.8천 |
|---|
| 2025.12.04 | ₩146,810 | ₩147,240 | ₩146,609 | ₩146,638 | -0.12% | 5.4천 |
|---|
| 2025.12.03 | ₩146,045 | ₩146,877 | ₩146,045 | ₩146,683 | +0.44% | 3만 |
|---|
| 2025.12.02 | ₩147,065 | ₩147,065 | ₩145,764 | ₩145,847 | -0.83% | 3.7천 |
|---|
| 2025.12.01 | ₩146,904 | ₩147,655 | ₩146,660 | ₩146,660 | -0.17% | 8천 |
|---|
| 2025.11.28 | ₩147,696 | ₩147,796 | ₩147,696 | ₩147,706 | +0.01% | 1.1천 |
|---|
| 2025.11.26 | ₩146,327 | ₩147,716 | ₩146,327 | ₩147,062 | +0.50% | 5.4천 |
|---|
| 2025.11.25 | ₩144,006 | ₩146,099 | ₩144,006 | ₩145,996 | +1.38% | 7천 |
|---|
| 2025.11.24 | ₩143,738 | ₩144,288 | ₩143,148 | ₩144,033 | +0.21% | 5천 |
|---|
| 2025.11.21 | ₩140,854 | ₩143,584 | ₩140,854 | ₩142,973 | +1.50% | 3.5천 |
|---|
| 2025.11.20 | ₩143,295 | ₩143,496 | ₩140,149 | ₩140,149 | -2.20% | 5.6천 |
|---|
| 2025.11.19 | ₩142,141 | ₩142,141 | ₩141,447 | ₩141,707 | -0.31% | 8.3천 |
|---|
| 2025.11.18 | ₩140,854 | ₩142,141 | ₩140,854 | ₩142,037 | +0.84% | 4.5천 |
|---|
| 2025.11.17 | ₩143,483 | ₩143,483 | ₩141,184 | ₩141,448 | -1.42% | 4.2천 |
|---|
| 2025.11.14 | ₩143,738 | ₩143,738 | ₩143,278 | ₩143,278 | -0.32% | 3.8천 |
|---|
| 2025.11.13 | ₩145,214 | ₩145,214 | ₩143,619 | ₩143,660 | -1.07% | 3.5천 |
|---|
| 2025.11.12 | ₩145,267 | ₩145,898 | ₩145,250 | ₩145,250 | -0.01% | 1.5만 |
|---|
| 2025.11.11 | ₩144,248 | ₩145,415 | ₩144,248 | ₩145,034 | +0.55% | 5천 |
|---|
| 2025.11.10 | ₩144,489 | ₩144,744 | ₩143,443 | ₩144,326 | -0.11% | 8.9천 |
|---|
| 2025.11.07 | ₩142,276 | ₩143,581 | ₩142,027 | ₩143,581 | +0.92% | 3.8천 |
|---|
| 2025.11.06 | ₩143,470 | ₩143,470 | ₩142,048 | ₩142,251 | -0.85% | 1.1만 |
|---|
| 2025.11.05 | ₩142,450 | ₩143,785 | ₩142,450 | ₩143,176 | +0.51% | 5.7천 |
|---|
| 2025.11.04 | ₩141,806 | ₩142,396 | ₩141,794 | ₩142,021 | +0.15% | 7.2천 |
|---|
| 2025.11.03 | ₩142,826 | ₩142,826 | ₩141,484 | ₩142,626 | -0.14% | 7.6천 |
|---|
| 2025.10.31 | ₩142,450 | ₩142,893 | ₩142,182 | ₩142,823 | +0.26% | 8.2천 |
|---|
| 2025.10.30 | ₩142,450 | ₩143,632 | ₩142,209 | ₩142,341 | -0.08% | 4.2천 |
|---|
| 2025.10.29 | ₩144,503 | ₩144,784 | ₩142,933 | ₩143,157 | -0.93% | 7.2천 |
|---|
| 2025.10.28 | ₩145,509 | ₩145,509 | ₩144,395 | ₩144,546 | -0.66% | 3.1천 |
|---|
| 2025.10.27 | ₩146,327 | ₩146,327 | ₩145,549 | ₩145,852 | -0.32% | 5.6천 |
|---|
| 2025.10.24 | ₩146,394 | ₩146,394 | ₩145,469 | ₩145,469 | -0.63% | 5.5천 |
|---|
| 2025.10.23 | ₩144,932 | ₩145,549 | ₩144,670 | ₩145,302 | +0.26% | 5.2천 |
|---|
| 2025.10.22 | ₩144,758 | ₩144,837 | ₩143,979 | ₩144,256 | -0.35% | 5천 |
|---|
| 2025.10.21 | ₩144,328 | ₩145,360 | ₩144,036 | ₩144,953 | +0.43% | 5.1천 |
|---|
| 2025.10.20 | ₩144,355 | ₩144,684 | ₩144,261 | ₩144,598 | +0.17% | 3.1천 |
|---|
| 2025.10.17 | ₩142,853 | ₩143,537 | ₩142,812 | ₩143,509 | +0.46% | 3.4천 |
|---|
| 2025.10.16 | ₩144,690 | ₩144,690 | ₩142,557 | ₩142,859 | -1.27% | 5.1천 |
|---|
| 2025.10.15 | ₩144,811 | ₩145,348 | ₩144,187 | ₩144,263 | -0.38% | 5.2천 |
|---|
| 2025.10.14 | ₩141,484 | ₩144,422 | ₩141,484 | ₩143,942 | +1.74% | 7.5천 |
|---|
| 2025.10.13 | ₩141,994 | ₩142,826 | ₩141,994 | ₩142,590 | +0.42% | 3.8천 |
|---|
| 2025.10.10 | ₩144,167 | ₩144,436 | ₩140,795 | ₩140,795 | -2.34% | 6.5천 |
|---|