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 | ₩162,097 | ₩162,117 | ₩161,429 | ₩161,896 | -0.12% | 5.4천 |
| 2026.10.08 | ₩160,106 | ₩161,576 | ₩159,823 | ₩161,562 | +0.91% | 1.3만 |
| 2026.10.07 | ₩161,896 | ₩161,896 | ₩160,368 | ₩160,614 | -0.79% | 1.3만 |
| 2026.10.06 | ₩162,244 | ₩162,621 | ₩161,977 | ₩162,284 | +0.02% | 1.4만 |
| 2026.10.05 | ₩160,774 | ₩162,190 | ₩160,119 | ₩161,643 | +0.54% | 6.4천 |
| 2026.10.02 | ₩160,721 | ₩161,473 | ₩160,721 | ₩160,961 | +0.15% | 1.2만 |
| 2026.10.01 | ₩158,757 | ₩159,866 | ₩158,022 | ₩159,719 | +0.61% | 1.2만 |
| 2026.09.30 | ₩160,908 | ₩160,908 | ₩158,850 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩158,917 |
| -1.24% |
| 2.1만 |
| 2026.09.29 | ₩160,160 | ₩160,407 | ₩159,411 | ₩160,240 | +0.05% | 2.4만 |
|---|
| 2026.09.28 | ₩161,255 | ₩161,255 | ₩159,959 | ₩160,560 | -0.43% | 7.1천 |
|---|
| 2026.09.25 | ₩161,068 | ₩161,703 | ₩160,494 | ₩161,482 | +0.26% | 2만 |
|---|
| 2026.09.24 | ₩161,896 | ₩161,896 | ₩160,845 | ₩161,001 | -0.55% | 10.3만 |
|---|
| 2026.09.23 | ₩163,126 | ₩163,126 | ₩161,843 | ₩161,856 | -0.78% | 1.3만 |
|---|
| 2026.09.22 | ₩163,460 | ₩163,629 | ₩163,217 | ₩163,219 | -0.15% | 9.8천 |
|---|
| 2026.09.21 | ₩164,916 | ₩164,916 | ₩163,927 | ₩163,954 | -0.58% | 1.5만 |
|---|
| 2026.09.18 | ₩165,344 | ₩165,344 | ₩164,014 | ₩164,069 | -0.77% | 1.1만 |
|---|
| 2026.09.17 | ₩166,092 | ₩166,092 | ₩165,263 | ₩165,397 | -0.42% | 8.7천 |
|---|
| 2026.09.16 | ₩166,105 | ₩166,243 | ₩164,275 | ₩164,515 | -0.96% | 8.6천 |
|---|
| 2026.09.15 | ₩166,185 | ₩166,185 | ₩165,531 | ₩165,878 | -0.18% | 5.8천 |
|---|
| 2026.09.14 | ₩167,121 | ₩167,121 | ₩165,811 | ₩165,998 | -0.67% | 1.3만 |
|---|
| 2026.09.11 | ₩166,974 | ₩166,995 | ₩166,292 | ₩166,867 | -0.06% | 8.5천 |
|---|
| 2026.09.10 | ₩166,693 | ₩166,693 | ₩165,551 | ₩165,611 | -0.65% | 6.7천 |
|---|
| 2026.09.09 | ₩168,243 | ₩168,243 | ₩166,753 | ₩166,853 | -0.83% | 1.2만 |
|---|
| 2026.09.08 | ₩169,619 | ₩169,619 | ₩168,415 | ₩168,415 | -0.71% | 8.2천 |
|---|
| 2026.09.04 | ₩169,539 | ₩169,959 | ₩169,539 | ₩169,543 | +0.00% | 6.2천 |
|---|
| 2026.09.03 | ₩169,659 | ₩169,913 | ₩169,432 | ₩169,846 | +0.11% | 5.5천 |
|---|
| 2026.09.02 | ₩168,457 | ₩169,806 | ₩168,457 | ₩169,373 | +0.54% | 5.5천 |
|---|
| 2026.09.01 | ₩168,270 | ₩168,553 | ₩167,815 | ₩168,002 | -0.16% | 8.1천 |
|---|
| 2026.08.31 | ₩169,726 | ₩169,726 | ₩168,462 | ₩168,671 | -0.62% | 7.5천 |
|---|
| 2026.08.28 | ₩170,835 | ₩170,835 | ₩169,201 | ₩169,459 | -0.81% | 7.9천 |
|---|
| 2026.08.27 | ₩171,102 | ₩171,102 | ₩169,893 | ₩170,354 | -0.44% | 6천 |
|---|
| 2026.08.26 | ₩170,888 | ₩171,561 | ₩170,608 | ₩171,022 | +0.08% | 9.5천 |
|---|
| 2026.08.25 | ₩171,222 | ₩171,222 | ₩170,033 | ₩170,608 | -0.36% | 6.3천 |
|---|
| 2026.08.24 | ₩171,263 | ₩171,263 | ₩170,474 | ₩170,955 | -0.18% | 6.1천 |
|---|
| 2026.08.21 | ₩171,209 | ₩171,209 | ₩170,679 | ₩170,995 | -0.12% | 7천 |
|---|
| 2026.08.20 | ₩171,316 | ₩171,683 | ₩170,407 | ₩170,421 | -0.52% | 9.3천 |
|---|
| 2026.08.19 | ₩172,385 | ₩172,596 | ₩171,249 | ₩171,476 | -0.53% | 1만 |
|---|
| 2026.08.18 | ₩173,561 | ₩173,561 | ₩170,780 | ₩170,780 | -1.60% | 6.5천 |
|---|
| 2026.08.17 | ₩172,625 | ₩172,625 | ₩171,583 | ₩171,806 | -0.47% | 8천 |
|---|
| 2026.08.14 | ₩172,238 | ₩172,612 | ₩172,183 | ₩172,612 | +0.22% | 9.1천 |
|---|
| 2026.08.13 | ₩172,331 | ₩172,331 | ₩171,530 | ₩171,984 | -0.20% | 1만 |
|---|
| 2026.08.12 | ₩171,436 | ₩171,650 | ₩170,574 | ₩171,452 | +0.01% | 5.2천 |
|---|
| 2026.08.11 | ₩171,116 | ₩171,448 | ₩170,934 | ₩171,049 | -0.04% | 8.7천 |
|---|
| 2026.08.10 | ₩170,675 | ₩170,955 | ₩170,343 | ₩170,768 | +0.05% | 1.2만 |
|---|
| 2026.08.07 | ₩170,514 | ₩171,089 | ₩170,514 | ₩170,915 | +0.24% | 5.6천 |
|---|
| 2026.08.06 | ₩170,500 | ₩170,518 | ₩169,566 | ₩169,686 | -0.48% | 1.8만 |
|---|
| 2026.08.05 | ₩171,717 | ₩171,717 | ₩170,073 | ₩170,143 | -0.92% | 6.3천 |
|---|
| 2026.08.04 | ₩169,646 | ₩171,022 | ₩168,283 | ₩170,895 | +0.74% | 1.3만 |
|---|
| 2026.08.03 | ₩168,898 | ₩169,142 | ₩168,671 | ₩169,142 | +0.14% | 4.6천 |
|---|
| 2026.07.31 | ₩169,018 | ₩169,018 | ₩167,031 | ₩168,072 | -0.56% | 9.8천 |
|---|
| 2026.07.30 | ₩168,724 | ₩168,724 | ₩166,853 | ₩168,540 | -0.11% | 6.3천 |
|---|
| 2026.07.29 | ₩170,033 | ₩170,040 | ₩168,665 | ₩168,665 | -0.80% | 6.4천 |
|---|
| 2026.07.28 | ₩168,377 | ₩170,114 | ₩168,377 | ₩169,953 | +0.94% | 7.6천 |
|---|
| 2026.07.27 | ₩168,176 | ₩168,991 | ₩168,176 | ₩168,438 | +0.16% | 4.7천 |
|---|
| 2026.07.24 | ₩167,709 | ₩168,430 | ₩167,709 | ₩168,020 | +0.19% | 4.5천 |
|---|
| 2026.07.23 | ₩167,655 | ₩167,655 | ₩166,386 | ₩166,751 | -0.54% | 1.1만 |
|---|
| 2026.07.22 | ₩167,668 | ₩168,256 | ₩167,334 | ₩167,599 | -0.04% | 1.6만 |
|---|
| 2026.07.21 | ₩166,853 | ₩166,869 | ₩166,453 | ₩166,869 | +0.01% | 6.9천 |
|---|
| 2026.07.20 | ₩167,802 | ₩167,802 | ₩166,136 | ₩166,136 | -0.99% | 4.3천 |
|---|
| 2026.07.17 | ₩167,896 | ₩168,149 | ₩166,706 | ₩167,093 | -0.48% | 7.3천 |
|---|
| 2026.07.16 | ₩166,012 | ₩167,855 | ₩166,012 | ₩167,855 | +1.11% | 9.5천 |
|---|
| 2026.07.15 | ₩166,453 | ₩166,669 | ₩165,710 | ₩165,827 | -0.38% | 1.2만 |
|---|
| 2026.07.14 | ₩167,121 | ₩167,121 | ₩165,658 | ₩166,038 | -0.65% | 9.7천 |
|---|
| 2026.07.13 | ₩165,825 | ₩167,040 | ₩165,825 | ₩166,107 | +0.17% | 8천 |
|---|
| 2026.07.10 | ₩166,065 | ₩166,239 | ₩165,557 | ₩166,078 | +0.01% | 7.6천 |
|---|
| 2026.07.09 | ₩166,479 | ₩166,479 | ₩164,929 | ₩165,348 | -0.68% | 1.5만 |
|---|
| 2026.07.08 | ₩165,464 | ₩165,597 | ₩164,328 | ₩164,502 | -0.58% | 4.2만 |
|---|
| 2026.07.07 | ₩166,974 | ₩167,508 | ₩166,346 | ₩166,346 | -0.38% | 6.1만 |
|---|
| 2026.07.06 | ₩166,693 | ₩166,693 | ₩166,099 | ₩166,463 | -0.14% | 7.5천 |
|---|
| 2026.07.02 | ₩166,493 | ₩166,733 | ₩165,537 | ₩166,720 | +0.14% | 6.3천 |
|---|
| 2026.07.01 | ₩165,865 | ₩166,531 | ₩165,678 | ₩165,704 | -0.10% | 5만 |
|---|
| 2026.06.30 | ₩167,000 | ₩167,000 | ₩165,958 | ₩165,965 | -0.62% | 1.3만 |
|---|
| 2026.06.29 | ₩167,054 | ₩167,054 | ₩166,016 | ₩166,853 | -0.12% | 5천 |
|---|
| 2026.06.26 | ₩166,212 | ₩166,653 | ₩165,771 | ₩166,653 | +0.27% | 5.7천 |
|---|
| 2026.06.25 | ₩166,466 | ₩167,468 | ₩165,998 | ₩166,426 | -0.02% | 1.3만 |
|---|
| 2026.06.24 | ₩164,074 | ₩165,698 | ₩164,074 | ₩165,040 | +0.59% | 9.3천 |
|---|
| 2026.06.23 | ₩162,738 | ₩164,368 | ₩162,738 | ₩163,925 | +0.73% | 1.1만 |
|---|
| 2026.06.22 | ₩163,927 | ₩165,004 | ₩163,927 | ₩164,742 | +0.50% | 3.8천 |
|---|
| 2026.06.18 | ₩165,050 | ₩165,050 | ₩163,836 | ₩164,168 | -0.53% | 4.8천 |
|---|
| 2026.06.17 | ₩166,453 | ₩166,453 | ₩163,460 | ₩163,560 | -1.74% | 8.7천 |
|---|
| 2026.06.16 | ₩167,027 | ₩167,094 | ₩165,998 | ₩165,998 | -0.62% | 4.6천 |
|---|
| 2026.06.15 | ₩168,350 | ₩168,350 | ₩166,640 | ₩166,640 | -1.02% | 8.4천 |
|---|
| 2026.06.12 | ₩165,945 | ₩166,918 | ₩165,611 | ₩166,783 | +0.50% | 3.6천 |
|---|
| 2026.06.11 | ₩164,101 | ₩165,611 | ₩163,633 | ₩165,277 | +0.72% | 8.2천 |
|---|
| 2026.06.10 | ₩164,555 | ₩165,223 | ₩162,845 | ₩162,845 | -1.04% | 9.3천 |
|---|
| 2026.06.09 | ₩163,754 | ₩164,649 | ₩162,283 | ₩164,157 | +0.25% | 7.5천 |
|---|
| 2026.06.08 | ₩164,128 | ₩164,128 | ₩162,643 | ₩162,729 | -0.85% | 6천 |
|---|
| 2026.06.05 | ₩164,088 | ₩164,455 | ₩163,032 | ₩163,099 | -0.60% | 6.9천 |
|---|
| 2026.06.04 | ₩164,368 | ₩164,756 | ₩164,368 | ₩164,677 | +0.19% | 1.3만 |
|---|
| 2026.06.03 | ₩164,061 | ₩164,593 | ₩164,061 | ₩164,088 | +0.02% | 9.1천 |
|---|
| 2026.06.02 | ₩163,099 | ₩164,154 | ₩163,099 | ₩163,857 | +0.46% | 3.2만 |
|---|
| 2026.06.01 | ₩162,271 | ₩162,671 | ₩162,110 | ₩162,351 | +0.05% | 1.1만 |
|---|
| 2026.05.29 | ₩163,767 | ₩163,767 | ₩162,992 | ₩163,019 | -0.46% | 1.1만 |
|---|
| 2026.05.28 | ₩163,607 | ₩164,013 | ₩162,979 | ₩163,380 | -0.14% | 1.6만 |
|---|
| 2026.05.27 | ₩164,288 | ₩164,288 | ₩163,339 | ₩163,339 | -0.58% | 5.9천 |
|---|
| 2026.05.26 | ₩163,593 | ₩163,780 | ₩163,270 | ₩163,700 | +0.07% | 6.8천 |
|---|
| 2026.05.22 | ₩161,896 | ₩162,484 | ₩161,497 | ₩162,364 | +0.29% | 2.7만 |
|---|
| 2026.05.21 | ₩160,160 | ₩161,071 | ₩159,251 | ₩160,934 | +0.48% | 1만 |
|---|
| 2026.05.20 | ₩159,264 | ₩160,320 | ₩158,489 | ₩160,193 | +0.58% | 8.1천 |
|---|
| 2026.05.19 | ₩158,904 | ₩158,904 | ₩157,474 | ₩158,277 | -0.39% | 9.4천 |
|---|
| 2026.05.18 | ₩159,051 | ₩159,585 | ₩158,663 | ₩159,104 | +0.03% | 7.6천 |
|---|
| 2026.05.15 | ₩159,745 | ₩159,745 | ₩158,316 | ₩158,332 | -0.88% | 5.5천 |
|---|
| 2026.05.14 | ₩161,055 | ₩161,255 | ₩160,707 | ₩160,707 | -0.22% | 1만 |
|---|
| 2026.05.13 | ₩161,803 | ₩161,803 | ₩160,347 | ₩160,787 | -0.63% | 4.2천 |
|---|
| 2026.05.12 | ₩161,723 | ₩161,723 | ₩160,013 | ₩161,188 | -0.33% | 2.9만 |
|---|
| 2026.05.11 | ₩162,164 | ₩162,164 | ₩161,643 | ₩161,716 | -0.28% | 4.4천 |
|---|
| 2026.05.08 | ₩162,444 | ₩162,444 | ₩161,522 | ₩161,576 | -0.53% | 2.6만 |
|---|
| 2026.05.07 | ₩164,154 | ₩164,154 | ₩161,246 | ₩161,246 | -1.77% | 1.2만 |
|---|
| 2026.05.06 | ₩163,861 | ₩163,861 | ₩163,527 | ₩163,750 | -0.07% | 5천 |
|---|
| 2026.05.05 | ₩161,843 | ₩162,685 | ₩161,055 | ₩162,311 | +0.29% | 3.3만 |
|---|
| 2026.05.04 | ₩162,524 | ₩162,524 | ₩160,527 | ₩160,654 | -1.15% | 9.1천 |
|---|
| 2026.05.01 | ₩162,885 | ₩162,885 | ₩161,576 | ₩161,576 | -0.80% | 3.1만 |
|---|
| 2026.04.30 | ₩159,799 | ₩162,283 | ₩159,799 | ₩162,150 | +1.47% | 1.6만 |
|---|
| 2026.04.29 | ₩160,868 | ₩160,868 | ₩159,064 | ₩159,455 | -0.88% | 2.5만 |
|---|
| 2026.04.28 | ₩161,896 | ₩161,896 | ₩160,186 | ₩160,383 | -0.94% | 1만 |
|---|
| 2026.04.27 | ₩161,442 | ₩162,057 | ₩161,151 | ₩161,291 | -0.09% | 8.6천 |
|---|
| 2026.04.24 | ₩161,549 | ₩161,549 | ₩161,064 | ₩161,164 | -0.24% | 4천 |
|---|
| 2026.04.23 | ₩160,747 | ₩161,749 | ₩160,093 | ₩161,450 | +0.44% | 1.4만 |
|---|
| 2026.04.22 | ₩162,297 | ₩162,297 | ₩160,574 | ₩160,785 | -0.93% | 1.5만 |
|---|
| 2026.04.21 | ₩162,364 | ₩162,591 | ₩161,067 | ₩161,067 | -0.80% | 8.1천 |
|---|
| 2026.04.20 | ₩161,095 | ₩161,990 | ₩161,095 | ₩161,728 | +0.39% | 7.2천 |
|---|
| 2026.04.17 | ₩160,039 | ₩161,536 | ₩159,866 | ₩161,362 | +0.83% | 6.5천 |
|---|
| 2026.04.16 | ₩158,797 | ₩159,505 | ₩158,797 | ₩159,505 | +0.45% | 1.7만 |
|---|
| 2026.04.15 | ₩158,877 | ₩158,877 | ₩158,209 | ₩158,353 | -0.33% | 6.1천 |
|---|
| 2026.04.14 | ₩159,104 | ₩159,117 | ₩158,857 | ₩158,964 | -0.09% | 5.9천 |
|---|
| 2026.04.13 | ₩157,634 | ₩158,746 | ₩157,261 | ₩158,746 | +0.71% | 2.2만 |
|---|
| 2026.04.10 | ₩159,184 | ₩159,184 | ₩157,982 | ₩158,016 | -0.73% | 5.2천 |
|---|
| 2026.04.09 | ₩158,302 | ₩159,144 | ₩158,302 | ₩158,882 | +0.37% | 4.5천 |
|---|
| 2026.04.08 | ₩157,634 | ₩158,489 | ₩157,474 | ₩158,476 | +0.53% | 8.4천 |
|---|
| 2026.04.07 | ₩154,775 | ₩155,697 | ₩154,775 | ₩155,697 | +0.60% | 11.7만 |
|---|
| 2026.04.06 | ₩154,668 | ₩155,203 | ₩154,334 | ₩155,203 | +0.35% | 8.8천 |
|---|
| 2026.04.02 | ₩152,610 | ₩155,323 | ₩152,610 | ₩154,601 | +1.30% | 1.1만 |
|---|
| 2026.04.01 | ₩153,292 | ₩154,227 | ₩153,292 | ₩153,733 | +0.29% | 1.9만 |
|---|
| 2026.03.31 | ₩151,675 | ₩153,185 | ₩151,421 | ₩153,025 | +0.89% | 7.8천 |
|---|
| 2026.03.30 | ₩152,450 | ₩152,450 | ₩149,831 | ₩150,328 | -1.39% | 8.3천 |
|---|
| 2026.03.27 | ₩151,983 | ₩151,983 | ₩150,566 | ₩150,967 | -0.67% | 4.6만 |
|---|
| 2026.03.26 | ₩152,731 | ₩153,800 | ₩152,009 | ₩152,076 | -0.43% | 1.4만 |
|---|
| 2026.03.25 | ₩153,372 | ₩153,372 | ₩152,506 | ₩153,280 | -0.06% | 1.3만 |
|---|
| 2026.03.24 | ₩150,205 | ₩152,904 | ₩150,205 | ₩152,227 | +1.35% | 6.7천 |
|---|
| 2026.03.23 | ₩151,087 | ₩152,777 | ₩151,087 | ₩151,300 | +0.14% | 3.6만 |
|---|
| 2026.03.20 | ₩151,956 | ₩151,956 | ₩149,163 | ₩149,203 | -1.81% | 7.2천 |
|---|
| 2026.03.19 | ₩151,194 | ₩152,958 | ₩151,194 | ₩152,276 | +0.72% | 5.5천 |
|---|
| 2026.03.18 | ₩153,185 | ₩153,452 | ₩152,080 | ₩152,080 | -0.72% | 1.9만 |
|---|
| 2026.03.17 | ₩153,238 | ₩154,254 | ₩153,238 | ₩153,666 | +0.28% | 9.3천 |
|---|
| 2026.03.16 | ₩152,958 | ₩153,439 | ₩152,530 | ₩152,530 | -0.28% | 8.3천 |
|---|
| 2026.03.13 | ₩152,864 | ₩152,864 | ₩151,729 | ₩151,742 | -0.73% | 3.4천 |
|---|
| 2026.03.12 | ₩152,757 | ₩153,105 | ₩151,956 | ₩151,956 | -0.52% | 5.9천 |
|---|
| 2026.03.11 | ₩153,706 | ₩154,174 | ₩152,798 | ₩153,613 | -0.06% | 7.3천 |
|---|
| 2026.03.10 | ₩154,735 | ₩155,657 | ₩153,766 | ₩153,766 | -0.63% | 6.2천 |
|---|
| 2026.03.09 | ₩152,891 | ₩154,828 | ₩151,194 | ₩154,828 | +1.27% | 6.9천 |
|---|
| 2026.03.06 | ₩154,935 | ₩154,935 | ₩153,285 | ₩154,074 | -0.56% | 5.2천 |
|---|
| 2026.03.05 | ₩157,300 | ₩157,835 | ₩155,467 | ₩156,392 | -0.58% | 6.7천 |
|---|
| 2026.03.04 | ₩158,516 | ₩158,516 | ₩157,220 | ₩158,075 | -0.28% | 5.1천 |
|---|
| 2026.03.03 | ₩157,567 | ₩158,302 | ₩155,443 | ₩157,861 | +0.19% | 7.2천 |
|---|
| 2026.03.02 | ₩158,984 | ₩160,413 | ₩158,984 | ₩160,150 | +0.73% | 7천 |
|---|
| 2026.02.27 | ₩159,051 | ₩159,772 | ₩158,516 | ₩159,692 | +0.40% | 1만 |
|---|
| 2026.02.26 | ₩159,171 | ₩159,892 | ₩158,678 | ₩159,892 | +0.45% | 7.7천 |
|---|
| 2026.02.25 | ₩159,478 | ₩159,478 | ₩157,926 | ₩158,972 | -0.32% | 1.1만 |
|---|
| 2026.02.24 | ₩157,835 | ₩159,037 | ₩157,835 | ₩159,037 | +0.76% | 1.8만 |
|---|
| 2026.02.23 | ₩158,730 | ₩159,358 | ₩156,993 | ₩157,728 | -0.63% | 7.1천 |
|---|
| 2026.02.20 | ₩157,848 | ₩159,144 | ₩157,848 | ₩159,144 | +0.82% | 5.9천 |
|---|
| 2026.02.19 | ₩158,035 | ₩158,523 | ₩157,407 | ₩158,062 | +0.02% | 1.2만 |
|---|
| 2026.02.18 | ₩157,821 | ₩158,656 | ₩157,493 | ₩158,289 | +0.30% | 1.2만 |
|---|
| 2026.02.17 | ₩158,236 | ₩158,236 | ₩157,033 | ₩157,300 | -0.59% | 14.8만 |
|---|
| 2026.02.13 | ₩156,766 | ₩158,690 | ₩156,766 | ₩158,236 | +0.94% | 9.8천 |
|---|
| 2026.02.12 | ₩159,077 | ₩159,485 | ₩156,646 | ₩156,726 | -1.48% | 6.9천 |
|---|
| 2026.02.11 | ₩158,930 | ₩158,930 | ₩158,055 | ₩158,636 | -0.18% | 1.6만 |
|---|
| 2026.02.10 | ₩157,861 | ₩158,636 | ₩157,808 | ₩158,167 | +0.19% | 8.1천 |
|---|
| 2026.02.09 | ₩157,474 | ₩158,022 | ₩157,247 | ₩157,835 | +0.23% | 1.2만 |
|---|
| 2026.02.06 | ₩156,619 | ₩157,621 | ₩156,619 | ₩157,531 | +0.58% | 5.8천 |
|---|
| 2026.02.05 | ₩154,200 | ₩154,895 | ₩153,826 | ₩154,051 | -0.10% | 7.5천 |
|---|
| 2026.02.04 | ₩153,572 | ₩154,909 | ₩153,572 | ₩154,655 | +0.70% | 1.2만 |
|---|
| 2026.02.03 | ₩152,049 | ₩153,987 | ₩151,956 | ₩152,827 | +0.51% | 6.7천 |
|---|
| 2026.02.02 | ₩151,061 | ₩152,183 | ₩150,753 | ₩151,849 | +0.52% | 1.5만 |
|---|
| 2026.01.30 | ₩151,475 | ₩151,822 | ₩150,192 | ₩151,368 | -0.07% | 7.5천 |
|---|
| 2026.01.29 | ₩152,236 | ₩152,236 | ₩150,847 | ₩151,916 | -0.21% | 7.2천 |
|---|
| 2026.01.28 | ₩152,156 | ₩152,203 | ₩151,502 | ₩151,542 | -0.40% | 1만 |
|---|
| 2026.01.27 | ₩151,729 | ₩151,996 | ₩151,528 | ₩151,929 | +0.13% | 5.9천 |
|---|
| 2026.01.26 | ₩151,809 | ₩152,116 | ₩151,087 | ₩151,488 | -0.21% | 1.2만 |
|---|
| 2026.01.23 | ₩152,103 | ₩152,103 | ₩150,793 | ₩151,314 | -0.52% | 9.9천 |
|---|
| 2026.01.22 | ₩152,838 | ₩152,864 | ₩151,983 | ₩151,983 | -0.56% | 6.3천 |
|---|
| 2026.01.21 | ₩150,914 | ₩152,715 | ₩150,914 | ₩152,210 | +0.86% | 1.4만 |
|---|
| 2026.01.20 | ₩150,018 | ₩151,154 | ₩149,898 | ₩150,109 | +0.06% | 7.2천 |
|---|
| 2026.01.16 | ₩151,675 | ₩151,675 | ₩151,127 | ₩151,608 | -0.04% | 1.6만 |
|---|
| 2026.01.15 | ₩151,141 | ₩152,263 | ₩151,141 | ₩152,049 | +0.60% | 3.9천 |
|---|
| 2026.01.14 | ₩149,417 | ₩150,713 | ₩149,417 | ₩150,700 | +0.86% | 5.6천 |
|---|
| 2026.01.13 | ₩149,564 | ₩150,252 | ₩149,264 | ₩149,791 | +0.15% | 4.1천 |
|---|
| 2026.01.12 | ₩148,656 | ₩149,471 | ₩148,656 | ₩149,377 | +0.49% | 6.2천 |
|---|
| 2026.01.09 | ₩149,056 | ₩149,711 | ₩148,856 | ₩149,364 | +0.21% | 5.1천 |
|---|
| 2026.01.08 | ₩146,959 | ₩148,909 | ₩146,959 | ₩148,549 | +1.08% | 4.7천 |
|---|
| 2026.01.07 | ₩149,016 | ₩149,016 | ₩147,119 | ₩147,266 | -1.17% | 1.1만 |
|---|
| 2026.01.06 | ₩147,213 | ₩149,070 | ₩147,213 | ₩148,984 | +1.20% | 7.5천 |
|---|
| 2026.01.05 | ₩146,945 | ₩147,640 | ₩146,939 | ₩147,386 | +0.30% | 4.6천 |
|---|
| 2026.01.02 | ₩145,476 | ₩146,972 | ₩145,476 | ₩146,539 | +0.73% | 6.8천 |
|---|
| 2025.12.31 | ₩146,491 | ₩146,491 | ₩145,182 | ₩145,182 | -0.89% | 5천 |
|---|
| 2025.12.30 | ₩146,865 | ₩146,865 | ₩146,426 | ₩146,426 | -0.30% | 5.6천 |
|---|
| 2025.12.29 | ₩146,932 | ₩146,932 | ₩146,478 | ₩146,531 | -0.27% | 4.8천 |
|---|
| 2025.12.26 | ₩147,079 | ₩147,119 | ₩146,561 | ₩147,004 | -0.05% | 4.8천 |
|---|
| 2025.12.24 | ₩146,732 | ₩147,106 | ₩146,547 | ₩147,092 | +0.25% | 5.7천 |
|---|
| 2025.12.23 | ₩146,545 | ₩146,772 | ₩146,291 | ₩146,479 | -0.04% | 1.3만 |
|---|
| 2025.12.22 | ₩147,400 | ₩147,994 | ₩147,326 | ₩147,738 | +0.23% | 6.4천 |
|---|
| 2025.12.19 | ₩146,758 | ₩147,185 | ₩146,518 | ₩146,972 | +0.15% | 6.9천 |
|---|
| 2025.12.18 | ₩147,052 | ₩147,700 | ₩146,438 | ₩146,438 | -0.42% | 8.7천 |
|---|
| 2025.12.17 | ₩146,745 | ₩147,199 | ₩145,863 | ₩146,088 | -0.45% | 8.8천 |
|---|
| 2025.12.16 | ₩147,173 | ₩147,547 | ₩145,689 | ₩146,025 | -0.78% | 9.5천 |
|---|
| 2025.12.15 | ₩148,135 | ₩148,135 | ₩146,692 | ₩147,194 | -0.63% | 9천 |
|---|
| 2025.12.12 | ₩148,616 | ₩148,616 | ₩147,038 | ₩147,038 | -1.06% | 5.2천 |
|---|
| 2025.12.11 | ₩147,079 | ₩148,509 | ₩147,079 | ₩148,161 | +0.74% | 7.8천 |
|---|
| 2025.12.10 | ₩145,489 | ₩147,346 | ₩145,449 | ₩147,102 | +1.11% | 5.7천 |
|---|
| 2025.12.09 | ₩145,021 | ₩145,850 | ₩144,910 | ₩144,910 | -0.08% | 9.9천 |
|---|
| 2025.12.08 | ₩146,558 | ₩146,558 | ₩145,102 | ₩145,102 | -0.99% | 4.6천 |
|---|
| 2025.12.05 | ₩146,651 | ₩146,916 | ₩146,177 | ₩146,177 | -0.32% | 5.8천 |
|---|
| 2025.12.04 | ₩146,211 | ₩146,638 | ₩146,010 | ₩146,039 | -0.12% | 5.4천 |
|---|
| 2025.12.03 | ₩145,449 | ₩146,277 | ₩145,449 | ₩146,084 | +0.44% | 3만 |
|---|
| 2025.12.02 | ₩146,464 | ₩146,464 | ₩145,168 | ₩145,251 | -0.83% | 3.7천 |
|---|
| 2025.12.01 | ₩146,304 | ₩147,052 | ₩146,061 | ₩146,061 | -0.17% | 8천 |
|---|
| 2025.11.28 | ₩147,092 | ₩147,193 | ₩147,092 | ₩147,103 | +0.01% | 1.1천 |
|---|
| 2025.11.26 | ₩145,730 | ₩147,112 | ₩145,730 | ₩146,462 | +0.50% | 5.4천 |
|---|
| 2025.11.25 | ₩143,418 | ₩145,502 | ₩143,418 | ₩145,399 | +1.38% | 7천 |
|---|
| 2025.11.24 | ₩143,151 | ₩143,699 | ₩142,563 | ₩143,445 | +0.21% | 5천 |
|---|
| 2025.11.21 | ₩140,278 | ₩142,997 | ₩140,278 | ₩142,389 | +1.50% | 3.5천 |
|---|
| 2025.11.20 | ₩142,710 | ₩142,910 | ₩139,577 | ₩139,577 | -2.20% | 5.6천 |
|---|
| 2025.11.19 | ₩141,561 | ₩141,561 | ₩140,869 | ₩141,128 | -0.31% | 8.3천 |
|---|
| 2025.11.18 | ₩140,278 | ₩141,561 | ₩140,278 | ₩141,457 | +0.84% | 4.5천 |
|---|
| 2025.11.17 | ₩142,897 | ₩142,897 | ₩140,607 | ₩140,870 | -1.42% | 4.2천 |
|---|
| 2025.11.14 | ₩143,151 | ₩143,151 | ₩142,693 | ₩142,693 | -0.32% | 3.8천 |
|---|
| 2025.11.13 | ₩144,621 | ₩144,621 | ₩143,032 | ₩143,073 | -1.07% | 3.5천 |
|---|
| 2025.11.12 | ₩144,674 | ₩145,302 | ₩144,657 | ₩144,657 | -0.01% | 1.5만 |
|---|
| 2025.11.11 | ₩143,659 | ₩144,821 | ₩143,659 | ₩144,442 | +0.55% | 5천 |
|---|
| 2025.11.10 | ₩143,899 | ₩144,153 | ₩142,857 | ₩143,736 | -0.11% | 8.9천 |
|---|
| 2025.11.07 | ₩141,694 | ₩142,995 | ₩141,447 | ₩142,995 | +0.92% | 3.8천 |
|---|
| 2025.11.06 | ₩142,884 | ₩142,884 | ₩141,467 | ₩141,670 | -0.85% | 1.1만 |
|---|
| 2025.11.05 | ₩141,868 | ₩143,198 | ₩141,868 | ₩142,591 | +0.51% | 5.7천 |
|---|
| 2025.11.04 | ₩141,227 | ₩141,815 | ₩141,215 | ₩141,441 | +0.15% | 7.2천 |
|---|
| 2025.11.03 | ₩142,242 | ₩142,242 | ₩140,906 | ₩142,043 | -0.14% | 7.6천 |
|---|
| 2025.10.31 | ₩141,868 | ₩142,309 | ₩141,601 | ₩142,240 | +0.26% | 8.2천 |
|---|
| 2025.10.30 | ₩141,868 | ₩143,045 | ₩141,628 | ₩141,760 | -0.08% | 4.2천 |
|---|
| 2025.10.29 | ₩143,912 | ₩144,193 | ₩142,349 | ₩142,572 | -0.93% | 7.2천 |
|---|
| 2025.10.28 | ₩144,914 | ₩144,914 | ₩143,806 | ₩143,955 | -0.66% | 3.1천 |
|---|
| 2025.10.27 | ₩145,730 | ₩145,730 | ₩144,955 | ₩145,257 | -0.32% | 5.6천 |
|---|
| 2025.10.24 | ₩145,796 | ₩145,796 | ₩144,874 | ₩144,874 | -0.63% | 5.5천 |
|---|
| 2025.10.23 | ₩144,340 | ₩144,955 | ₩144,079 | ₩144,709 | +0.26% | 5.2천 |
|---|
| 2025.10.22 | ₩144,166 | ₩144,245 | ₩143,391 | ₩143,667 | -0.35% | 5천 |
|---|
| 2025.10.21 | ₩143,739 | ₩144,766 | ₩143,447 | ₩144,361 | +0.43% | 5.1천 |
|---|
| 2025.10.20 | ₩143,765 | ₩144,093 | ₩143,672 | ₩144,007 | +0.17% | 3.1천 |
|---|
| 2025.10.17 | ₩142,269 | ₩142,950 | ₩142,229 | ₩142,922 | +0.46% | 3.4천 |
|---|
| 2025.10.16 | ₩144,099 | ₩144,099 | ₩141,975 | ₩142,276 | -1.27% | 5.1천 |
|---|
| 2025.10.15 | ₩144,220 | ₩144,754 | ₩143,598 | ₩143,673 | -0.38% | 5.2천 |
|---|
| 2025.10.14 | ₩140,906 | ₩143,832 | ₩140,906 | ₩143,354 | +1.74% | 7.5천 |
|---|
| 2025.10.13 | ₩141,414 | ₩142,242 | ₩141,414 | ₩142,007 | +0.42% | 3.8천 |
|---|
| 2025.10.10 | ₩143,578 | ₩143,846 | ₩140,219 | ₩140,219 | -2.34% | 6.5천 |
|---|