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 | ₩162,678 | ₩162,698 | ₩162,008 | ₩162,477 | -0.12% | 5.4천 |
| 2026.10.08 | ₩160,680 | ₩162,155 | ₩160,396 | ₩162,142 | +0.91% | 1.3만 |
| 2026.10.07 | ₩162,477 | ₩162,477 | ₩160,943 | ₩161,190 | -0.79% | 1.3만 |
| 2026.10.06 | ₩162,825 | ₩163,204 | ₩162,557 | ₩162,866 | +0.02% | 1.4만 |
| 2026.10.05 | ₩161,350 | ₩162,772 | ₩160,693 | ₩162,222 | +0.54% | 6.4천 |
| 2026.10.02 | ₩161,297 | ₩162,052 | ₩161,297 | ₩161,538 | +0.15% | 1.2만 |
| 2026.10.01 | ₩159,326 | ₩160,439 | ₩158,588 | ₩160,291 | +0.61% | 1.2만 |
| 2026.09.30 | ₩161,485 | ₩161,485 | ₩159,420 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩159,487 |
| -1.24% |
| 2.1만 |
| 2026.09.29 | ₩160,734 | ₩160,982 | ₩159,983 | ₩160,814 | +0.05% | 2.4만 |
|---|
| 2026.09.28 | ₩161,833 | ₩161,833 | ₩160,533 | ₩161,136 | -0.43% | 7.1천 |
|---|
| 2026.09.25 | ₩161,645 | ₩162,282 | ₩161,069 | ₩162,061 | +0.26% | 2만 |
|---|
| 2026.09.24 | ₩162,477 | ₩162,477 | ₩161,422 | ₩161,578 | -0.55% | 10.3만 |
|---|
| 2026.09.23 | ₩163,710 | ₩163,710 | ₩162,423 | ₩162,437 | -0.78% | 1.3만 |
|---|
| 2026.09.22 | ₩164,046 | ₩164,216 | ₩163,802 | ₩163,804 | -0.15% | 9.8천 |
|---|
| 2026.09.21 | ₩165,507 | ₩165,507 | ₩164,515 | ₩164,542 | -0.58% | 1.5만 |
|---|
| 2026.09.18 | ₩165,936 | ₩165,936 | ₩164,602 | ₩164,657 | -0.77% | 1.1만 |
|---|
| 2026.09.17 | ₩166,687 | ₩166,687 | ₩165,856 | ₩165,990 | -0.42% | 8.7천 |
|---|
| 2026.09.16 | ₩166,701 | ₩166,839 | ₩164,864 | ₩165,105 | -0.96% | 8.6천 |
|---|
| 2026.09.15 | ₩166,781 | ₩166,781 | ₩166,124 | ₩166,473 | -0.18% | 5.8천 |
|---|
| 2026.09.14 | ₩167,720 | ₩167,720 | ₩166,406 | ₩166,593 | -0.67% | 1.3만 |
|---|
| 2026.09.11 | ₩167,572 | ₩167,594 | ₩166,888 | ₩167,465 | -0.06% | 8.5천 |
|---|
| 2026.09.10 | ₩167,291 | ₩167,291 | ₩166,144 | ₩166,205 | -0.65% | 6.7천 |
|---|
| 2026.09.09 | ₩168,846 | ₩168,846 | ₩167,351 | ₩167,452 | -0.83% | 1.2만 |
|---|
| 2026.09.08 | ₩170,227 | ₩170,227 | ₩169,019 | ₩169,019 | -0.71% | 8.2천 |
|---|
| 2026.09.04 | ₩170,147 | ₩170,568 | ₩170,147 | ₩170,151 | +0.00% | 6.2천 |
|---|
| 2026.09.03 | ₩170,267 | ₩170,522 | ₩170,040 | ₩170,455 | +0.11% | 5.5천 |
|---|
| 2026.09.02 | ₩169,061 | ₩170,415 | ₩169,061 | ₩169,981 | +0.54% | 5.5천 |
|---|
| 2026.09.01 | ₩168,873 | ₩169,157 | ₩168,417 | ₩168,605 | -0.16% | 8.1천 |
|---|
| 2026.08.31 | ₩170,335 | ₩170,335 | ₩169,066 | ₩169,275 | -0.62% | 7.5천 |
|---|
| 2026.08.28 | ₩171,447 | ₩171,447 | ₩169,808 | ₩170,066 | -0.81% | 7.9천 |
|---|
| 2026.08.27 | ₩171,716 | ₩171,716 | ₩170,502 | ₩170,965 | -0.44% | 6천 |
|---|
| 2026.08.26 | ₩171,501 | ₩172,176 | ₩171,220 | ₩171,635 | +0.08% | 9.5천 |
|---|
| 2026.08.25 | ₩171,836 | ₩171,836 | ₩170,643 | ₩171,220 | -0.36% | 6.3천 |
|---|
| 2026.08.24 | ₩171,877 | ₩171,877 | ₩171,085 | ₩171,568 | -0.18% | 6.1천 |
|---|
| 2026.08.21 | ₩171,823 | ₩171,823 | ₩171,291 | ₩171,608 | -0.12% | 7천 |
|---|
| 2026.08.20 | ₩171,930 | ₩172,299 | ₩171,018 | ₩171,032 | -0.52% | 9.3천 |
|---|
| 2026.08.19 | ₩173,003 | ₩173,215 | ₩171,863 | ₩172,091 | -0.53% | 1만 |
|---|
| 2026.08.18 | ₩174,183 | ₩174,183 | ₩171,392 | ₩171,392 | -1.60% | 6.5천 |
|---|
| 2026.08.17 | ₩173,244 | ₩173,244 | ₩172,198 | ₩172,422 | -0.47% | 8천 |
|---|
| 2026.08.14 | ₩172,855 | ₩173,231 | ₩172,800 | ₩173,231 | +0.22% | 9.1천 |
|---|
| 2026.08.13 | ₩172,949 | ₩172,949 | ₩172,145 | ₩172,601 | -0.20% | 1만 |
|---|
| 2026.08.12 | ₩172,051 | ₩172,265 | ₩171,186 | ₩172,067 | +0.01% | 5.2천 |
|---|
| 2026.08.11 | ₩171,729 | ₩172,063 | ₩171,547 | ₩171,662 | -0.04% | 8.7천 |
|---|
| 2026.08.10 | ₩171,287 | ₩171,568 | ₩170,954 | ₩171,380 | +0.05% | 1.2만 |
|---|
| 2026.08.07 | ₩171,126 | ₩171,702 | ₩171,126 | ₩171,528 | +0.24% | 5.6천 |
|---|
| 2026.08.06 | ₩171,111 | ₩171,130 | ₩170,174 | ₩170,294 | -0.48% | 1.8만 |
|---|
| 2026.08.05 | ₩172,332 | ₩172,332 | ₩170,683 | ₩170,753 | -0.92% | 6.3천 |
|---|
| 2026.08.04 | ₩170,254 | ₩171,635 | ₩168,886 | ₩171,508 | +0.74% | 1.3만 |
|---|
| 2026.08.03 | ₩169,503 | ₩169,749 | ₩169,275 | ₩169,749 | +0.14% | 4.6천 |
|---|
| 2026.07.31 | ₩169,624 | ₩169,624 | ₩167,630 | ₩168,674 | -0.56% | 9.8천 |
|---|
| 2026.07.30 | ₩169,329 | ₩169,329 | ₩167,452 | ₩169,144 | -0.11% | 6.3천 |
|---|
| 2026.07.29 | ₩170,643 | ₩170,650 | ₩169,270 | ₩169,270 | -0.80% | 6.4천 |
|---|
| 2026.07.28 | ₩168,980 | ₩170,723 | ₩168,980 | ₩170,562 | +0.94% | 7.6천 |
|---|
| 2026.07.27 | ₩168,779 | ₩169,597 | ₩168,779 | ₩169,042 | +0.16% | 4.7천 |
|---|
| 2026.07.24 | ₩168,310 | ₩169,034 | ₩168,310 | ₩168,622 | +0.19% | 4.5천 |
|---|
| 2026.07.23 | ₩168,256 | ₩168,256 | ₩166,982 | ₩167,348 | -0.54% | 1.1만 |
|---|
| 2026.07.22 | ₩168,270 | ₩168,860 | ₩167,934 | ₩168,200 | -0.04% | 1.6만 |
|---|
| 2026.07.21 | ₩167,452 | ₩167,468 | ₩167,049 | ₩167,468 | +0.01% | 6.9천 |
|---|
| 2026.07.20 | ₩168,404 | ₩168,404 | ₩166,732 | ₩166,732 | -0.99% | 4.3천 |
|---|
| 2026.07.17 | ₩168,497 | ₩168,752 | ₩167,304 | ₩167,692 | -0.48% | 7.3천 |
|---|
| 2026.07.16 | ₩166,607 | ₩168,457 | ₩166,607 | ₩168,457 | +1.11% | 9.5천 |
|---|
| 2026.07.15 | ₩167,049 | ₩167,267 | ₩166,304 | ₩166,422 | -0.38% | 1.2만 |
|---|
| 2026.07.14 | ₩167,720 | ₩167,720 | ₩166,251 | ₩166,634 | -0.65% | 9.7천 |
|---|
| 2026.07.13 | ₩166,419 | ₩167,639 | ₩166,419 | ₩166,702 | +0.17% | 8천 |
|---|
| 2026.07.10 | ₩166,660 | ₩166,835 | ₩166,151 | ₩166,674 | +0.01% | 7.6천 |
|---|
| 2026.07.09 | ₩167,076 | ₩167,076 | ₩165,521 | ₩165,940 | -0.68% | 1.5만 |
|---|
| 2026.07.08 | ₩166,057 | ₩166,191 | ₩164,917 | ₩165,092 | -0.58% | 4.2만 |
|---|
| 2026.07.07 | ₩167,572 | ₩168,109 | ₩166,942 | ₩166,942 | -0.38% | 6.1만 |
|---|
| 2026.07.06 | ₩167,291 | ₩167,291 | ₩166,694 | ₩167,060 | -0.14% | 7.5천 |
|---|
| 2026.07.02 | ₩167,090 | ₩167,331 | ₩166,131 | ₩167,318 | +0.14% | 6.3천 |
|---|
| 2026.07.01 | ₩166,459 | ₩167,128 | ₩166,272 | ₩166,298 | -0.10% | 5만 |
|---|
| 2026.06.30 | ₩167,599 | ₩167,599 | ₩166,553 | ₩166,560 | -0.62% | 1.3만 |
|---|
| 2026.06.29 | ₩167,653 | ₩167,653 | ₩166,611 | ₩167,452 | -0.12% | 5천 |
|---|
| 2026.06.26 | ₩166,808 | ₩167,250 | ₩166,365 | ₩167,250 | +0.27% | 5.7천 |
|---|
| 2026.06.25 | ₩167,063 | ₩168,068 | ₩166,593 | ₩167,023 | -0.02% | 1.3만 |
|---|
| 2026.06.24 | ₩164,663 | ₩166,292 | ₩164,663 | ₩165,632 | +0.59% | 9.3천 |
|---|
| 2026.06.23 | ₩163,322 | ₩164,958 | ₩163,322 | ₩164,512 | +0.73% | 1.1만 |
|---|
| 2026.06.22 | ₩164,515 | ₩165,596 | ₩164,515 | ₩165,333 | +0.50% | 3.8천 |
|---|
| 2026.06.18 | ₩165,641 | ₩165,641 | ₩164,424 | ₩164,756 | -0.53% | 4.8천 |
|---|
| 2026.06.17 | ₩167,049 | ₩167,049 | ₩164,046 | ₩164,146 | -1.74% | 8.7천 |
|---|
| 2026.06.16 | ₩167,626 | ₩167,693 | ₩166,593 | ₩166,593 | -0.62% | 4.6천 |
|---|
| 2026.06.15 | ₩168,953 | ₩168,953 | ₩167,237 | ₩167,237 | -1.02% | 8.4천 |
|---|
| 2026.06.12 | ₩166,540 | ₩167,516 | ₩166,205 | ₩167,381 | +0.50% | 3.6천 |
|---|
| 2026.06.11 | ₩164,689 | ₩166,205 | ₩164,220 | ₩165,869 | +0.72% | 8.2천 |
|---|
| 2026.06.10 | ₩165,145 | ₩165,816 | ₩163,429 | ₩163,429 | -1.04% | 9.3천 |
|---|
| 2026.06.09 | ₩164,341 | ₩165,239 | ₩162,864 | ₩164,746 | +0.25% | 7.5천 |
|---|
| 2026.06.08 | ₩164,716 | ₩164,716 | ₩163,226 | ₩163,312 | -0.85% | 6천 |
|---|
| 2026.06.05 | ₩164,676 | ₩165,045 | ₩163,617 | ₩163,684 | -0.60% | 6.9천 |
|---|
| 2026.06.04 | ₩164,958 | ₩165,346 | ₩164,958 | ₩165,267 | +0.19% | 1.3만 |
|---|
| 2026.06.03 | ₩164,649 | ₩165,183 | ₩164,649 | ₩164,676 | +0.02% | 9.1천 |
|---|
| 2026.06.02 | ₩163,684 | ₩164,743 | ₩163,684 | ₩164,444 | +0.46% | 3.2만 |
|---|
| 2026.06.01 | ₩162,852 | ₩163,255 | ₩162,691 | ₩162,933 | +0.05% | 1.1만 |
|---|
| 2026.05.29 | ₩164,354 | ₩164,354 | ₩163,576 | ₩163,603 | -0.46% | 1.1만 |
|---|
| 2026.05.28 | ₩164,193 | ₩164,601 | ₩163,563 | ₩163,965 | -0.14% | 1.6만 |
|---|
| 2026.05.27 | ₩164,877 | ₩164,877 | ₩163,925 | ₩163,925 | -0.58% | 5.9천 |
|---|
| 2026.05.26 | ₩164,180 | ₩164,368 | ₩163,855 | ₩164,287 | +0.07% | 6.8천 |
|---|
| 2026.05.22 | ₩162,477 | ₩163,067 | ₩162,076 | ₩162,946 | +0.29% | 2.7만 |
|---|
| 2026.05.21 | ₩160,734 | ₩161,648 | ₩159,822 | ₩161,511 | +0.48% | 1만 |
|---|
| 2026.05.20 | ₩159,835 | ₩160,895 | ₩159,058 | ₩160,767 | +0.58% | 8.1천 |
|---|
| 2026.05.19 | ₩159,473 | ₩159,473 | ₩158,038 | ₩158,844 | -0.39% | 9.4천 |
|---|
| 2026.05.18 | ₩159,621 | ₩160,157 | ₩159,232 | ₩159,674 | +0.03% | 7.6천 |
|---|
| 2026.05.15 | ₩160,318 | ₩160,318 | ₩158,883 | ₩158,899 | -0.88% | 5.5천 |
|---|
| 2026.05.14 | ₩161,632 | ₩161,833 | ₩161,283 | ₩161,283 | -0.22% | 1만 |
|---|
| 2026.05.13 | ₩162,383 | ₩162,383 | ₩160,921 | ₩161,364 | -0.63% | 4.2천 |
|---|
| 2026.05.12 | ₩162,303 | ₩162,303 | ₩160,586 | ₩161,766 | -0.33% | 2.9만 |
|---|
| 2026.05.11 | ₩162,745 | ₩162,745 | ₩162,222 | ₩162,296 | -0.28% | 4.4천 |
|---|
| 2026.05.08 | ₩163,027 | ₩163,027 | ₩162,101 | ₩162,155 | -0.53% | 2.6만 |
|---|
| 2026.05.07 | ₩164,743 | ₩164,743 | ₩161,824 | ₩161,824 | -1.77% | 1.2만 |
|---|
| 2026.05.06 | ₩164,448 | ₩164,448 | ₩164,113 | ₩164,337 | -0.07% | 5천 |
|---|
| 2026.05.05 | ₩162,423 | ₩163,268 | ₩161,632 | ₩162,893 | +0.29% | 3.3만 |
|---|
| 2026.05.04 | ₩163,107 | ₩163,107 | ₩161,102 | ₩161,230 | -1.15% | 9.1천 |
|---|
| 2026.05.01 | ₩163,469 | ₩163,469 | ₩162,155 | ₩162,155 | -0.80% | 3.1만 |
|---|
| 2026.04.30 | ₩160,372 | ₩162,864 | ₩160,372 | ₩162,732 | +1.47% | 1.6만 |
|---|
| 2026.04.29 | ₩161,444 | ₩161,444 | ₩159,634 | ₩160,027 | -0.88% | 2.5만 |
|---|
| 2026.04.28 | ₩162,477 | ₩162,477 | ₩160,761 | ₩160,958 | -0.94% | 1만 |
|---|
| 2026.04.27 | ₩162,021 | ₩162,638 | ₩161,729 | ₩161,869 | -0.09% | 8.6천 |
|---|
| 2026.04.24 | ₩162,128 | ₩162,128 | ₩161,641 | ₩161,742 | -0.24% | 4천 |
|---|
| 2026.04.23 | ₩161,324 | ₩162,329 | ₩160,667 | ₩162,029 | +0.44% | 1.4만 |
|---|
| 2026.04.22 | ₩162,879 | ₩162,879 | ₩161,149 | ₩161,361 | -0.93% | 1.5만 |
|---|
| 2026.04.21 | ₩162,946 | ₩163,174 | ₩161,644 | ₩161,644 | -0.80% | 8.1천 |
|---|
| 2026.04.20 | ₩161,672 | ₩162,571 | ₩161,672 | ₩162,308 | +0.39% | 7.2천 |
|---|
| 2026.04.17 | ₩160,613 | ₩162,115 | ₩160,439 | ₩161,940 | +0.83% | 6.5천 |
|---|
| 2026.04.16 | ₩159,366 | ₩160,077 | ₩159,366 | ₩160,077 | +0.45% | 1.7만 |
|---|
| 2026.04.15 | ₩159,446 | ₩159,446 | ₩158,776 | ₩158,921 | -0.33% | 6.1천 |
|---|
| 2026.04.14 | ₩159,674 | ₩159,688 | ₩159,426 | ₩159,534 | -0.09% | 5.9천 |
|---|
| 2026.04.13 | ₩158,199 | ₩159,315 | ₩157,825 | ₩159,315 | +0.71% | 2.2만 |
|---|
| 2026.04.10 | ₩159,755 | ₩159,755 | ₩158,548 | ₩158,583 | -0.73% | 5.2천 |
|---|
| 2026.04.09 | ₩158,870 | ₩159,715 | ₩158,870 | ₩159,452 | +0.37% | 4.5천 |
|---|
| 2026.04.08 | ₩158,199 | ₩159,058 | ₩158,038 | ₩159,044 | +0.53% | 8.4천 |
|---|
| 2026.04.07 | ₩155,330 | ₩156,255 | ₩155,330 | ₩156,255 | +0.60% | 11.7만 |
|---|
| 2026.04.06 | ₩155,223 | ₩155,759 | ₩154,887 | ₩155,759 | +0.35% | 8.8천 |
|---|
| 2026.04.02 | ₩153,158 | ₩155,880 | ₩153,158 | ₩155,156 | +1.30% | 1.1만 |
|---|
| 2026.04.01 | ₩153,841 | ₩154,780 | ₩153,841 | ₩154,284 | +0.29% | 1.9만 |
|---|
| 2026.03.31 | ₩152,219 | ₩153,734 | ₩151,964 | ₩153,573 | +0.89% | 7.8천 |
|---|
| 2026.03.30 | ₩152,997 | ₩152,997 | ₩150,369 | ₩150,867 | -1.39% | 8.3천 |
|---|
| 2026.03.27 | ₩152,527 | ₩152,527 | ₩151,106 | ₩151,508 | -0.67% | 4.6만 |
|---|
| 2026.03.26 | ₩153,278 | ₩154,351 | ₩152,554 | ₩152,621 | -0.43% | 1.4만 |
|---|
| 2026.03.25 | ₩153,922 | ₩153,922 | ₩153,053 | ₩153,829 | -0.06% | 1.3만 |
|---|
| 2026.03.24 | ₩150,744 | ₩153,453 | ₩150,744 | ₩152,773 | +1.35% | 6.7천 |
|---|
| 2026.03.23 | ₩151,629 | ₩153,325 | ₩151,629 | ₩151,842 | +0.14% | 3.6만 |
|---|
| 2026.03.20 | ₩152,501 | ₩152,501 | ₩149,698 | ₩149,738 | -1.81% | 7.2천 |
|---|
| 2026.03.19 | ₩151,736 | ₩153,506 | ₩151,736 | ₩152,822 | +0.72% | 5.5천 |
|---|
| 2026.03.18 | ₩153,734 | ₩154,002 | ₩152,625 | ₩152,625 | -0.72% | 1.9만 |
|---|
| 2026.03.17 | ₩153,788 | ₩154,807 | ₩153,788 | ₩154,217 | +0.28% | 9.3천 |
|---|
| 2026.03.16 | ₩153,506 | ₩153,989 | ₩153,077 | ₩153,077 | -0.28% | 8.3천 |
|---|
| 2026.03.13 | ₩153,412 | ₩153,412 | ₩152,273 | ₩152,286 | -0.73% | 3.4천 |
|---|
| 2026.03.12 | ₩153,305 | ₩153,654 | ₩152,501 | ₩152,501 | -0.52% | 5.9천 |
|---|
| 2026.03.11 | ₩154,257 | ₩154,726 | ₩153,345 | ₩154,163 | -0.06% | 7.3천 |
|---|
| 2026.03.10 | ₩155,290 | ₩156,215 | ₩154,317 | ₩154,317 | -0.63% | 6.2천 |
|---|
| 2026.03.09 | ₩153,439 | ₩155,383 | ₩151,736 | ₩155,383 | +1.27% | 6.9천 |
|---|
| 2026.03.06 | ₩155,491 | ₩155,491 | ₩153,835 | ₩154,626 | -0.56% | 5.2천 |
|---|
| 2026.03.05 | ₩157,864 | ₩158,401 | ₩156,024 | ₩156,952 | -0.58% | 6.7천 |
|---|
| 2026.03.04 | ₩159,084 | ₩159,084 | ₩157,784 | ₩158,642 | -0.28% | 5.1천 |
|---|
| 2026.03.03 | ₩158,132 | ₩158,870 | ₩156,000 | ₩158,427 | +0.19% | 7.2천 |
|---|
| 2026.03.02 | ₩159,554 | ₩160,988 | ₩159,554 | ₩160,724 | +0.73% | 7천 |
|---|
| 2026.02.27 | ₩159,621 | ₩160,345 | ₩159,084 | ₩160,264 | +0.40% | 1만 |
|---|
| 2026.02.26 | ₩159,741 | ₩160,466 | ₩159,247 | ₩160,466 | +0.45% | 7.7천 |
|---|
| 2026.02.25 | ₩160,050 | ₩160,050 | ₩158,492 | ₩159,542 | -0.32% | 1.1만 |
|---|
| 2026.02.24 | ₩158,401 | ₩159,607 | ₩158,401 | ₩159,607 | +0.76% | 1.8만 |
|---|
| 2026.02.23 | ₩159,299 | ₩159,929 | ₩157,556 | ₩158,293 | -0.63% | 7.1천 |
|---|
| 2026.02.20 | ₩158,414 | ₩159,715 | ₩158,414 | ₩159,715 | +0.82% | 5.9천 |
|---|
| 2026.02.19 | ₩158,602 | ₩159,091 | ₩157,971 | ₩158,628 | +0.02% | 1.2만 |
|---|
| 2026.02.18 | ₩158,387 | ₩159,225 | ₩158,057 | ₩158,856 | +0.30% | 1.2만 |
|---|
| 2026.02.17 | ₩158,803 | ₩158,803 | ₩157,596 | ₩157,864 | -0.59% | 14.8만 |
|---|
| 2026.02.13 | ₩157,328 | ₩159,259 | ₩157,328 | ₩158,803 | +0.94% | 9.8천 |
|---|
| 2026.02.12 | ₩159,648 | ₩160,057 | ₩157,207 | ₩157,288 | -1.48% | 6.9천 |
|---|
| 2026.02.11 | ₩159,500 | ₩159,500 | ₩158,622 | ₩159,205 | -0.18% | 1.6만 |
|---|
| 2026.02.10 | ₩158,427 | ₩159,205 | ₩158,374 | ₩158,734 | +0.19% | 8.1천 |
|---|
| 2026.02.09 | ₩158,038 | ₩158,588 | ₩157,811 | ₩158,401 | +0.23% | 1.2만 |
|---|
| 2026.02.06 | ₩157,180 | ₩158,186 | ₩157,180 | ₩158,096 | +0.58% | 5.8천 |
|---|
| 2026.02.05 | ₩154,753 | ₩155,451 | ₩154,378 | ₩154,603 | -0.10% | 7.5천 |
|---|
| 2026.02.04 | ₩154,123 | ₩155,464 | ₩154,123 | ₩155,209 | +0.70% | 1.2만 |
|---|
| 2026.02.03 | ₩152,594 | ₩154,539 | ₩152,501 | ₩153,375 | +0.51% | 6.7천 |
|---|
| 2026.02.02 | ₩151,602 | ₩152,729 | ₩151,294 | ₩152,393 | +0.52% | 1.5만 |
|---|
| 2026.01.30 | ₩152,018 | ₩152,366 | ₩150,731 | ₩151,911 | -0.07% | 7.5천 |
|---|
| 2026.01.29 | ₩152,782 | ₩152,782 | ₩151,388 | ₩152,460 | -0.21% | 7.2천 |
|---|
| 2026.01.28 | ₩152,702 | ₩152,749 | ₩152,045 | ₩152,085 | -0.40% | 1만 |
|---|
| 2026.01.27 | ₩152,273 | ₩152,541 | ₩152,071 | ₩152,474 | +0.13% | 5.9천 |
|---|
| 2026.01.26 | ₩152,353 | ₩152,661 | ₩151,629 | ₩152,031 | -0.21% | 1.2만 |
|---|
| 2026.01.23 | ₩152,648 | ₩152,648 | ₩151,334 | ₩151,857 | -0.52% | 9.9천 |
|---|
| 2026.01.22 | ₩153,386 | ₩153,412 | ₩152,527 | ₩152,527 | -0.56% | 6.3천 |
|---|
| 2026.01.21 | ₩151,455 | ₩153,262 | ₩151,455 | ₩152,755 | +0.86% | 1.4만 |
|---|
| 2026.01.20 | ₩150,556 | ₩151,696 | ₩150,436 | ₩150,647 | +0.06% | 7.2천 |
|---|
| 2026.01.16 | ₩152,219 | ₩152,219 | ₩151,669 | ₩152,152 | -0.04% | 1.6만 |
|---|
| 2026.01.15 | ₩151,683 | ₩152,809 | ₩151,683 | ₩152,594 | +0.60% | 3.9천 |
|---|
| 2026.01.14 | ₩149,953 | ₩151,254 | ₩149,953 | ₩151,240 | +0.86% | 5.6천 |
|---|
| 2026.01.13 | ₩150,100 | ₩150,791 | ₩149,799 | ₩150,328 | +0.15% | 4.1천 |
|---|
| 2026.01.12 | ₩149,189 | ₩150,006 | ₩149,189 | ₩149,913 | +0.49% | 6.2천 |
|---|
| 2026.01.09 | ₩149,591 | ₩150,248 | ₩149,390 | ₩149,899 | +0.21% | 5.1천 |
|---|
| 2026.01.08 | ₩147,486 | ₩149,443 | ₩147,486 | ₩149,081 | +1.08% | 4.7천 |
|---|
| 2026.01.07 | ₩149,551 | ₩149,551 | ₩147,646 | ₩147,794 | -1.17% | 1.1만 |
|---|
| 2026.01.06 | ₩147,740 | ₩149,604 | ₩147,740 | ₩149,518 | +1.20% | 7.5천 |
|---|
| 2026.01.05 | ₩147,472 | ₩148,169 | ₩147,465 | ₩147,915 | +0.30% | 4.6천 |
|---|
| 2026.01.02 | ₩145,997 | ₩147,499 | ₩145,997 | ₩147,065 | +0.73% | 6.8천 |
|---|
| 2025.12.31 | ₩147,016 | ₩147,016 | ₩145,702 | ₩145,702 | -0.89% | 5천 |
|---|
| 2025.12.30 | ₩147,392 | ₩147,392 | ₩146,951 | ₩146,951 | -0.30% | 5.6천 |
|---|
| 2025.12.29 | ₩147,459 | ₩147,459 | ₩147,003 | ₩147,057 | -0.27% | 4.8천 |
|---|
| 2025.12.26 | ₩147,606 | ₩147,646 | ₩147,086 | ₩147,531 | -0.05% | 4.8천 |
|---|
| 2025.12.24 | ₩147,258 | ₩147,633 | ₩147,073 | ₩147,620 | +0.25% | 5.7천 |
|---|
| 2025.12.23 | ₩147,070 | ₩147,298 | ₩146,815 | ₩147,004 | -0.04% | 1.3만 |
|---|
| 2025.12.22 | ₩147,928 | ₩148,525 | ₩147,854 | ₩148,267 | +0.23% | 6.4천 |
|---|
| 2025.12.19 | ₩147,284 | ₩147,712 | ₩147,043 | ₩147,499 | +0.15% | 6.9천 |
|---|
| 2025.12.18 | ₩147,579 | ₩148,230 | ₩146,963 | ₩146,963 | -0.42% | 8.7천 |
|---|
| 2025.12.17 | ₩147,271 | ₩147,727 | ₩146,386 | ₩146,611 | -0.45% | 8.8천 |
|---|
| 2025.12.16 | ₩147,700 | ₩148,076 | ₩146,212 | ₩146,548 | -0.78% | 9.5천 |
|---|
| 2025.12.15 | ₩148,666 | ₩148,666 | ₩147,217 | ₩147,722 | -0.63% | 9천 |
|---|
| 2025.12.12 | ₩149,148 | ₩149,148 | ₩147,565 | ₩147,565 | -1.06% | 5.2천 |
|---|
| 2025.12.11 | ₩147,606 | ₩149,041 | ₩147,606 | ₩148,692 | +0.74% | 7.8천 |
|---|
| 2025.12.10 | ₩146,011 | ₩147,874 | ₩145,970 | ₩147,629 | +1.11% | 5.7천 |
|---|
| 2025.12.09 | ₩145,541 | ₩146,373 | ₩145,430 | ₩145,430 | -0.08% | 9.9천 |
|---|
| 2025.12.08 | ₩147,083 | ₩147,083 | ₩145,622 | ₩145,622 | -0.99% | 4.6천 |
|---|
| 2025.12.05 | ₩147,177 | ₩147,443 | ₩146,701 | ₩146,701 | -0.32% | 5.8천 |
|---|
| 2025.12.04 | ₩146,735 | ₩147,164 | ₩146,534 | ₩146,563 | -0.12% | 5.4천 |
|---|
| 2025.12.03 | ₩145,970 | ₩146,802 | ₩145,970 | ₩146,607 | +0.44% | 3만 |
|---|
| 2025.12.02 | ₩146,989 | ₩146,989 | ₩145,689 | ₩145,772 | -0.83% | 3.7천 |
|---|
| 2025.12.01 | ₩146,829 | ₩147,579 | ₩146,585 | ₩146,585 | -0.17% | 8천 |
|---|
| 2025.11.28 | ₩147,620 | ₩147,720 | ₩147,620 | ₩147,630 | +0.01% | 1.1천 |
|---|
| 2025.11.26 | ₩146,252 | ₩147,640 | ₩146,252 | ₩146,987 | +0.50% | 5.4천 |
|---|
| 2025.11.25 | ₩143,932 | ₩146,024 | ₩143,932 | ₩145,921 | +1.38% | 7천 |
|---|
| 2025.11.24 | ₩143,664 | ₩144,214 | ₩143,074 | ₩143,959 | +0.21% | 5천 |
|---|
| 2025.11.21 | ₩140,781 | ₩143,510 | ₩140,781 | ₩142,900 | +1.50% | 3.5천 |
|---|
| 2025.11.20 | ₩143,222 | ₩143,423 | ₩140,077 | ₩140,077 | -2.20% | 5.6천 |
|---|
| 2025.11.19 | ₩142,068 | ₩142,068 | ₩141,374 | ₩141,634 | -0.31% | 8.3천 |
|---|
| 2025.11.18 | ₩140,781 | ₩142,068 | ₩140,781 | ₩141,964 | +0.84% | 4.5천 |
|---|
| 2025.11.17 | ₩143,409 | ₩143,409 | ₩141,111 | ₩141,375 | -1.42% | 4.2천 |
|---|
| 2025.11.14 | ₩143,664 | ₩143,664 | ₩143,204 | ₩143,204 | -0.32% | 3.8천 |
|---|
| 2025.11.13 | ₩145,139 | ₩145,139 | ₩143,545 | ₩143,586 | -1.07% | 3.5천 |
|---|
| 2025.11.12 | ₩145,193 | ₩145,823 | ₩145,175 | ₩145,175 | -0.01% | 1.5만 |
|---|
| 2025.11.11 | ₩144,174 | ₩145,340 | ₩144,174 | ₩144,959 | +0.55% | 5천 |
|---|
| 2025.11.10 | ₩144,415 | ₩144,670 | ₩143,369 | ₩144,251 | -0.11% | 8.9천 |
|---|
| 2025.11.07 | ₩142,202 | ₩143,507 | ₩141,954 | ₩143,507 | +0.92% | 3.8천 |
|---|
| 2025.11.06 | ₩143,396 | ₩143,396 | ₩141,974 | ₩142,178 | -0.85% | 1.1만 |
|---|
| 2025.11.05 | ₩142,377 | ₩143,711 | ₩142,377 | ₩143,102 | +0.51% | 5.7천 |
|---|
| 2025.11.04 | ₩141,733 | ₩142,323 | ₩141,721 | ₩141,948 | +0.15% | 7.2천 |
|---|
| 2025.11.03 | ₩142,752 | ₩142,752 | ₩141,411 | ₩142,552 | -0.14% | 7.6천 |
|---|
| 2025.10.31 | ₩142,377 | ₩142,819 | ₩142,109 | ₩142,750 | +0.26% | 8.2천 |
|---|
| 2025.10.30 | ₩142,377 | ₩143,558 | ₩142,135 | ₩142,268 | -0.08% | 4.2천 |
|---|
| 2025.10.29 | ₩144,428 | ₩144,710 | ₩142,859 | ₩143,083 | -0.93% | 7.2천 |
|---|
| 2025.10.28 | ₩145,434 | ₩145,434 | ₩144,321 | ₩144,471 | -0.66% | 3.1천 |
|---|
| 2025.10.27 | ₩146,252 | ₩146,252 | ₩145,474 | ₩145,777 | -0.32% | 5.6천 |
|---|
| 2025.10.24 | ₩146,319 | ₩146,319 | ₩145,394 | ₩145,394 | -0.63% | 5.5천 |
|---|
| 2025.10.23 | ₩144,857 | ₩145,474 | ₩144,596 | ₩145,228 | +0.26% | 5.2천 |
|---|
| 2025.10.22 | ₩144,683 | ₩144,762 | ₩143,905 | ₩144,182 | -0.35% | 5천 |
|---|
| 2025.10.21 | ₩144,254 | ₩145,285 | ₩143,962 | ₩144,879 | +0.43% | 5.1천 |
|---|
| 2025.10.20 | ₩144,281 | ₩144,609 | ₩144,187 | ₩144,524 | +0.17% | 3.1천 |
|---|
| 2025.10.17 | ₩142,779 | ₩143,463 | ₩142,739 | ₩143,435 | +0.46% | 3.4천 |
|---|
| 2025.10.16 | ₩144,616 | ₩144,616 | ₩142,484 | ₩142,786 | -1.27% | 5.1천 |
|---|
| 2025.10.15 | ₩144,737 | ₩145,273 | ₩144,113 | ₩144,188 | -0.38% | 5.2천 |
|---|
| 2025.10.14 | ₩141,411 | ₩144,348 | ₩141,411 | ₩143,868 | +1.74% | 7.5천 |
|---|
| 2025.10.13 | ₩141,921 | ₩142,752 | ₩141,921 | ₩142,516 | +0.42% | 3.8천 |
|---|
| 2025.10.10 | ₩144,093 | ₩144,361 | ₩140,722 | ₩140,722 | -2.34% | 6.5천 |
|---|