시장 데이터를 불러오는 중
전체 종목
JPMorgan Diversified Return U.S. Small Cap Equity ETF 과거 주가
JPMorgan Diversified Return U.S. Small Cap Equity ETF · JPSE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
JPMorgan Diversified Return U.S. Small Cap Equity ETF · JPSE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩76,740 | ₩76,807 | ₩76,559 | ₩76,606 | -0.17% | 1.9만 |
| 2026.10.08 | ₩75,895 | ₩76,677 | ₩75,895 | ₩76,663 | +1.01% | 1.4만 |
| 2026.10.07 | ₩76,632 | ₩76,632 | ₩76,042 | ₩76,203 | -0.56% | 2.3만 |
| 2026.10.06 | ₩77,383 | ₩77,383 | ₩76,927 | ₩77,075 | -0.40% | 1.6만 |
| 2026.10.05 | ₩76,713 | ₩77,296 | ₩76,438 | ₩77,019 | +0.40% | 1.1만 |
| 2026.10.02 | ₩76,686 | ₩77,129 | ₩76,679 | ₩76,714 | +0.04% | 1.1만 |
| 2026.10.01 | ₩75,439 | ₩76,069 | ₩74,948 | ₩75,922 | +0.64% | 1.3만 |
| 2026.09.30 | ₩76,150 | ₩76,150 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,519 |
| -0.83% |
| 1.6만 |
| 2026.09.29 | ₩75,962 | ₩76,203 | ₩75,452 | ₩75,800 | -0.21% | 1.3만 |
|---|
| 2026.09.28 | ₩76,364 | ₩76,404 | ₩75,955 | ₩76,122 | -0.32% | 7.1천 |
|---|
| 2026.09.25 | ₩76,418 | ₩76,793 | ₩76,173 | ₩76,673 | +0.33% | 2.6만 |
|---|
| 2026.09.24 | ₩76,565 | ₩76,565 | ₩76,029 | ₩76,351 | -0.28% | 2.3만 |
|---|
| 2026.09.23 | ₩77,169 | ₩77,169 | ₩76,476 | ₩76,476 | -0.90% | 1.5만 |
|---|
| 2026.09.22 | ₩77,410 | ₩77,719 | ₩77,303 | ₩77,370 | -0.05% | 1.1만 |
|---|
| 2026.09.21 | ₩77,866 | ₩77,866 | ₩77,452 | ₩77,452 | -0.53% | 1.9만 |
|---|
| 2026.09.18 | ₩77,920 | ₩77,920 | ₩77,115 | ₩77,377 | -0.70% | 1.3만 |
|---|
| 2026.09.17 | ₩78,469 | ₩78,469 | ₩77,799 | ₩77,799 | -0.85% | 1.3만 |
|---|
| 2026.09.16 | ₩78,067 | ₩78,476 | ₩77,115 | ₩77,719 | -0.45% | 1.8만 |
|---|
| 2026.09.15 | ₩78,161 | ₩78,161 | ₩77,765 | ₩77,879 | -0.36% | 1.3만 |
|---|
| 2026.09.14 | ₩78,523 | ₩78,657 | ₩78,134 | ₩78,228 | -0.38% | 1.2만 |
|---|
| 2026.09.11 | ₩79,167 | ₩79,194 | ₩78,738 | ₩78,738 | -0.54% | 1만 |
|---|
| 2026.09.10 | ₩78,872 | ₩78,872 | ₩78,255 | ₩78,376 | -0.63% | 1.9만 |
|---|
| 2026.09.09 | ₩79,489 | ₩79,569 | ₩78,952 | ₩79,073 | -0.52% | 9.4천 |
|---|
| 2026.09.08 | ₩80,025 | ₩80,025 | ₩79,600 | ₩79,690 | -0.42% | 2.1만 |
|---|
| 2026.09.04 | ₩79,435 | ₩80,065 | ₩79,435 | ₩79,985 | +0.69% | 1.7만 |
|---|
| 2026.09.03 | ₩80,213 | ₩80,239 | ₩79,489 | ₩79,770 | -0.55% | 1.4만 |
|---|
| 2026.09.02 | ₩79,059 | ₩79,864 | ₩79,059 | ₩79,649 | +0.75% | 7.9천 |
|---|
| 2026.09.01 | ₩79,180 | ₩79,290 | ₩78,818 | ₩78,845 | -0.42% | 3만 |
|---|
| 2026.08.31 | ₩79,851 | ₩79,851 | ₩79,287 | ₩79,442 | -0.51% | 1.1만 |
|---|
| 2026.08.28 | ₩80,521 | ₩80,695 | ₩79,891 | ₩79,891 | -0.78% | 1.7만 |
|---|
| 2026.08.27 | ₩80,119 | ₩80,467 | ₩80,119 | ₩80,426 | +0.38% | 6.3천 |
|---|
| 2026.08.26 | ₩80,320 | ₩80,635 | ₩80,221 | ₩80,307 | -0.02% | 2.2만 |
|---|
| 2026.08.25 | ₩80,427 | ₩80,454 | ₩80,092 | ₩80,427 | 0.00% | 7.1천 |
|---|
| 2026.08.24 | ₩80,588 | ₩80,588 | ₩80,079 | ₩80,195 | -0.49% | 1.2만 |
|---|
| 2026.08.21 | ₩80,803 | ₩80,803 | ₩80,248 | ₩80,555 | -0.31% | 1.1만 |
|---|
| 2026.08.20 | ₩80,736 | ₩80,736 | ₩80,132 | ₩80,170 | -0.70% | 1.2만 |
|---|
| 2026.08.19 | ₩81,567 | ₩81,567 | ₩80,964 | ₩81,004 | -0.69% | 3.8만 |
|---|
| 2026.08.18 | ₩81,607 | ₩81,607 | ₩80,835 | ₩80,835 | -0.95% | 9.2천 |
|---|
| 2026.08.17 | ₩81,969 | ₩81,969 | ₩81,513 | ₩81,781 | -0.23% | 1만 |
|---|
| 2026.08.14 | ₩81,580 | ₩82,157 | ₩81,580 | ₩82,157 | +0.71% | 1.8만 |
|---|
| 2026.08.13 | ₩81,647 | ₩81,996 | ₩81,621 | ₩81,721 | +0.09% | 1.2만 |
|---|
| 2026.08.12 | ₩81,473 | ₩81,473 | ₩81,057 | ₩81,358 | -0.14% | 9.4천 |
|---|
| 2026.08.11 | ₩81,232 | ₩81,352 | ₩81,024 | ₩81,024 | -0.26% | 7.8천 |
|---|
| 2026.08.10 | ₩81,259 | ₩81,299 | ₩80,930 | ₩81,017 | -0.30% | 9.8천 |
|---|
| 2026.08.07 | ₩81,178 | ₩81,504 | ₩80,977 | ₩81,446 | +0.33% | 1.4만 |
|---|
| 2026.08.06 | ₩81,312 | ₩81,433 | ₩80,628 | ₩80,628 | -0.84% | 1.2만 |
|---|
| 2026.08.05 | ₩81,942 | ₩81,942 | ₩81,098 | ₩81,098 | -1.03% | 1.8만 |
|---|
| 2026.08.04 | ₩80,937 | ₩81,741 | ₩80,628 | ₩81,540 | +0.75% | 1.5만 |
|---|
| 2026.08.03 | ₩79,851 | ₩80,588 | ₩79,851 | ₩80,575 | +0.91% | 8.4천 |
|---|
| 2026.07.31 | ₩79,717 | ₩79,717 | ₩79,065 | ₩79,413 | -0.38% | 1.2만 |
|---|
| 2026.07.30 | ₩79,730 | ₩79,730 | ₩78,979 | ₩79,623 | -0.13% | 9.7천 |
|---|
| 2026.07.29 | ₩80,213 | ₩80,293 | ₩79,226 | ₩79,226 | -1.23% | 1.3만 |
|---|
| 2026.07.28 | ₩79,770 | ₩80,307 | ₩79,770 | ₩80,124 | +0.44% | 1.4만 |
|---|
| 2026.07.27 | ₩80,052 | ₩80,253 | ₩79,542 | ₩79,851 | -0.25% | 1.2만 |
|---|
| 2026.07.24 | ₩79,770 | ₩80,030 | ₩79,408 | ₩79,515 | -0.32% | 1.2만 |
|---|
| 2026.07.23 | ₩79,851 | ₩79,851 | ₩79,194 | ₩79,354 | -0.62% | 2.1만 |
|---|
| 2026.07.22 | ₩80,655 | ₩80,709 | ₩80,053 | ₩80,132 | -0.65% | 5만 |
|---|
| 2026.07.21 | ₩80,132 | ₩80,622 | ₩79,784 | ₩80,601 | +0.59% | 1.5만 |
|---|
| 2026.07.20 | ₩80,213 | ₩80,320 | ₩79,542 | ₩79,623 | -0.74% | 1만 |
|---|
| 2026.07.17 | ₩79,784 | ₩80,615 | ₩79,784 | ₩80,060 | +0.35% | 1.4만 |
|---|
| 2026.07.16 | ₩79,824 | ₩80,816 | ₩79,824 | ₩80,575 | +0.94% | 2.7만 |
|---|
| 2026.07.15 | ₩80,012 | ₩80,466 | ₩79,871 | ₩79,971 | -0.05% | 4.3만 |
|---|
| 2026.07.14 | ₩80,266 | ₩80,266 | ₩79,649 | ₩79,776 | -0.61% | 1.6만 |
|---|
| 2026.07.13 | ₩79,958 | ₩80,147 | ₩79,542 | ₩79,629 | -0.41% | 2.2만 |
|---|
| 2026.07.10 | ₩79,864 | ₩79,918 | ₩79,502 | ₩79,859 | -0.01% | 1.2만 |
|---|
| 2026.07.09 | ₩79,408 | ₩79,864 | ₩79,314 | ₩79,743 | +0.42% | 1.4만 |
|---|
| 2026.07.08 | ₩79,194 | ₩79,274 | ₩78,697 | ₩79,100 | -0.12% | 1.6만 |
|---|
| 2026.07.07 | ₩80,105 | ₩80,360 | ₩79,435 | ₩79,623 | -0.60% | 1.6만 |
|---|
| 2026.07.06 | ₩80,253 | ₩80,628 | ₩80,199 | ₩80,253 | 0.00% | 15.8만 |
|---|
| 2026.07.02 | ₩80,856 | ₩81,017 | ₩79,422 | ₩80,052 | -1.00% | 3.6만 |
|---|
| 2026.07.01 | ₩80,628 | ₩81,245 | ₩80,347 | ₩80,434 | -0.24% | 3.3만 |
|---|
| 2026.06.30 | ₩80,441 | ₩80,856 | ₩80,132 | ₩80,675 | +0.29% | 3.1만 |
|---|
| 2026.06.29 | ₩80,655 | ₩80,655 | ₩79,770 | ₩80,387 | -0.33% | 5.4만 |
|---|
| 2026.06.26 | ₩80,119 | ₩80,695 | ₩79,851 | ₩80,427 | +0.38% | 4만 |
|---|
| 2026.06.25 | ₩80,333 | ₩80,709 | ₩79,877 | ₩80,347 | +0.02% | 8.1만 |
|---|
| 2026.06.24 | ₩79,153 | ₩80,079 | ₩79,100 | ₩79,586 | +0.55% | 4.1만 |
|---|
| 2026.06.23 | ₩78,349 | ₩79,502 | ₩78,349 | ₩79,222 | +1.11% | 1.2만 |
|---|
| 2026.06.22 | ₩79,717 | ₩79,837 | ₩79,562 | ₩79,676 | -0.05% | 1만 |
|---|
| 2026.06.18 | ₩79,354 | ₩79,408 | ₩78,905 | ₩79,408 | +0.07% | 1.7만 |
|---|
| 2026.06.17 | ₩79,475 | ₩79,743 | ₩78,176 | ₩78,362 | -1.40% | 6.7만 |
|---|
| 2026.06.16 | ₩79,931 | ₩80,146 | ₩79,253 | ₩79,253 | -0.85% | 3.3만 |
|---|
| 2026.06.15 | ₩80,347 | ₩80,474 | ₩79,609 | ₩79,703 | -0.80% | 1.2만 |
|---|
| 2026.06.12 | ₩79,234 | ₩80,092 | ₩79,234 | ₩79,749 | +0.65% | 6.5천 |
|---|
| 2026.06.11 | ₩77,947 | ₩79,046 | ₩77,866 | ₩79,030 | +1.39% | 1.2만 |
|---|
| 2026.06.10 | ₩77,491 | ₩78,550 | ₩77,316 | ₩77,316 | -0.22% | 2.1만 |
|---|
| 2026.06.09 | ₩77,960 | ₩78,483 | ₩76,445 | ₩77,598 | -0.46% | 1.9만 |
|---|
| 2026.06.08 | ₩77,786 | ₩77,920 | ₩77,196 | ₩77,316 | -0.60% | 3.2만 |
|---|
| 2026.06.05 | ₩77,719 | ₩77,924 | ₩76,638 | ₩76,753 | -1.24% | 1.7만 |
|---|
| 2026.06.04 | ₩77,491 | ₩78,382 | ₩77,491 | ₩78,301 | +1.05% | 2.3만 |
|---|
| 2026.06.03 | ₩78,121 | ₩78,121 | ₩77,303 | ₩77,397 | -0.93% | 4.4만 |
|---|
| 2026.06.02 | ₩77,330 | ₩78,309 | ₩77,330 | ₩78,201 | +1.13% | 1.5만 |
|---|
| 2026.06.01 | ₩77,048 | ₩77,504 | ₩76,787 | ₩77,357 | +0.40% | 2.7만 |
|---|
| 2026.05.29 | ₩78,215 | ₩78,215 | ₩77,361 | ₩77,361 | -1.09% | 1.6만 |
|---|
| 2026.05.28 | ₩78,295 | ₩78,362 | ₩77,598 | ₩78,235 | -0.08% | 1.5만 |
|---|
| 2026.05.27 | ₩78,443 | ₩78,724 | ₩78,362 | ₩78,456 | +0.02% | 2.4만 |
|---|
| 2026.05.26 | ₩77,933 | ₩78,530 | ₩77,933 | ₩78,469 | +0.69% | 2.9만 |
|---|
| 2026.05.22 | ₩77,102 | ₩77,330 | ₩76,791 | ₩77,173 | +0.09% | 2.6만 |
|---|
| 2026.05.21 | ₩76,042 | ₩76,632 | ₩75,600 | ₩76,592 | +0.72% | 2.5만 |
|---|
| 2026.05.20 | ₩75,493 | ₩76,458 | ₩75,238 | ₩76,364 | +1.15% | 5.2만 |
|---|
| 2026.05.19 | ₩75,680 | ₩75,680 | ₩74,876 | ₩75,157 | -0.69% | 2.1만 |
|---|
| 2026.05.18 | ₩75,908 | ₩76,230 | ₩75,640 | ₩75,882 | -0.04% | 2만 |
|---|
| 2026.05.15 | ₩76,351 | ₩76,351 | ₩75,772 | ₩75,772 | -0.76% | 8.6만 |
|---|
| 2026.05.14 | ₩77,424 | ₩77,625 | ₩77,222 | ₩77,236 | -0.24% | 19.9만 |
|---|
| 2026.05.13 | ₩77,249 | ₩77,249 | ₩76,659 | ₩77,088 | -0.21% | 1.2만 |
|---|
| 2026.05.12 | ₩77,571 | ₩77,571 | ₩76,404 | ₩77,130 | -0.57% | 5.9만 |
|---|
| 2026.05.11 | ₩78,309 | ₩78,309 | ₩77,665 | ₩77,799 | -0.65% | 2.9만 |
|---|
| 2026.05.08 | ₩77,973 | ₩78,201 | ₩77,839 | ₩78,081 | +0.14% | 5.8만 |
|---|
| 2026.05.07 | ₩78,630 | ₩78,630 | ₩77,477 | ₩77,477 | -1.47% | 2.6만 |
|---|
| 2026.05.06 | ₩78,429 | ₩78,469 | ₩78,007 | ₩78,309 | -0.15% | 1.5만 |
|---|
| 2026.05.05 | ₩77,035 | ₩78,000 | ₩77,035 | ₩77,866 | +1.08% | 7.2만 |
|---|
| 2026.05.04 | ₩77,222 | ₩77,544 | ₩76,364 | ₩76,670 | -0.72% | 8.4천 |
|---|
| 2026.05.01 | ₩77,450 | ₩77,517 | ₩77,142 | ₩77,437 | -0.02% | 1.9만 |
|---|
| 2026.04.30 | ₩76,190 | ₩77,169 | ₩76,056 | ₩77,108 | +1.21% | 1.2만 |
|---|
| 2026.04.29 | ₩76,565 | ₩76,565 | ₩75,600 | ₩75,895 | -0.88% | 4.9만 |
|---|
| 2026.04.28 | ₩76,968 | ₩77,021 | ₩76,337 | ₩76,498 | -0.61% | 2.1만 |
|---|
| 2026.04.27 | ₩76,954 | ₩77,008 | ₩76,784 | ₩76,973 | +0.02% | 1.4만 |
|---|
| 2026.04.24 | ₩76,391 | ₩76,862 | ₩76,230 | ₩76,779 | +0.51% | 9.2천 |
|---|
| 2026.04.23 | ₩76,257 | ₩76,592 | ₩75,546 | ₩76,238 | -0.02% | 2.8만 |
|---|
| 2026.04.22 | ₩76,539 | ₩76,539 | ₩75,908 | ₩76,203 | -0.44% | 2만 |
|---|
| 2026.04.21 | ₩76,699 | ₩76,968 | ₩75,727 | ₩75,801 | -1.17% | 2.8만 |
|---|
| 2026.04.20 | ₩75,935 | ₩76,512 | ₩75,922 | ₩76,445 | +0.67% | 8.5천 |
|---|
| 2026.04.17 | ₩75,251 | ₩76,472 | ₩75,251 | ₩76,049 | +1.06% | 1.5만 |
|---|
| 2026.04.16 | ₩74,474 | ₩74,702 | ₩74,353 | ₩74,648 | +0.23% | 2.1만 |
|---|
| 2026.04.15 | ₩74,500 | ₩74,500 | ₩74,098 | ₩74,420 | -0.11% | 4.2만 |
|---|
| 2026.04.14 | ₩74,487 | ₩74,561 | ₩74,259 | ₩74,460 | -0.04% | 4.4만 |
|---|
| 2026.04.13 | ₩73,334 | ₩74,165 | ₩73,294 | ₩74,165 | +1.13% | 1.2만 |
|---|
| 2026.04.10 | ₩73,790 | ₩73,790 | ₩73,412 | ₩73,619 | -0.23% | 3.5만 |
|---|
| 2026.04.09 | ₩72,851 | ₩73,803 | ₩72,851 | ₩73,662 | +1.11% | 9천 |
|---|
| 2026.04.08 | ₩72,972 | ₩73,320 | ₩72,677 | ₩73,147 | +0.24% | 1.7만 |
|---|
| 2026.04.07 | ₩70,960 | ₩71,416 | ₩70,893 | ₩71,349 | +0.55% | 1.6만 |
|---|
| 2026.04.06 | ₩71,054 | ₩71,282 | ₩70,692 | ₩71,242 | +0.26% | 2.1만 |
|---|
| 2026.04.02 | ₩69,700 | ₩71,027 | ₩69,700 | ₩71,027 | +1.90% | 3만 |
|---|
| 2026.04.01 | ₩70,706 | ₩71,133 | ₩70,582 | ₩70,598 | -0.15% | 2.1만 |
|---|
| 2026.03.31 | ₩69,807 | ₩70,505 | ₩69,378 | ₩70,303 | +0.71% | 3.9만 |
|---|
| 2026.03.30 | ₩70,102 | ₩70,102 | ₩68,621 | ₩68,842 | -1.80% | 2.1만 |
|---|
| 2026.03.27 | ₩69,754 | ₩69,995 | ₩69,244 | ₩69,426 | -0.47% | 1.4만 |
|---|
| 2026.03.26 | ₩70,370 | ₩70,974 | ₩69,982 | ₩70,035 | -0.48% | 2.4만 |
|---|
| 2026.03.25 | ₩70,987 | ₩71,034 | ₩70,210 | ₩70,880 | -0.15% | 18.7만 |
|---|
| 2026.03.24 | ₩69,016 | ₩70,625 | ₩69,016 | ₩70,370 | +1.96% | 2만 |
|---|
| 2026.03.23 | ₩69,311 | ₩70,263 | ₩69,244 | ₩69,673 | +0.52% | 1.2만 |
|---|
| 2026.03.20 | ₩69,620 | ₩69,620 | ₩67,891 | ₩68,091 | -2.20% | 1.7만 |
|---|
| 2026.03.19 | ₩68,721 | ₩70,049 | ₩68,721 | ₩69,646 | +1.35% | 2.2만 |
|---|
| 2026.03.18 | ₩70,008 | ₩70,116 | ₩69,485 | ₩69,526 | -0.69% | 9.5천 |
|---|
| 2026.03.17 | ₩70,491 | ₩70,853 | ₩70,263 | ₩70,306 | -0.26% | 1.5만 |
|---|
| 2026.03.16 | ₩70,236 | ₩70,490 | ₩69,928 | ₩70,102 | -0.19% | 1.2만 |
|---|
| 2026.03.13 | ₩70,049 | ₩70,109 | ₩69,212 | ₩69,365 | -0.98% | 13.5만 |
|---|
| 2026.03.12 | ₩69,995 | ₩70,250 | ₩69,532 | ₩69,767 | -0.33% | 8.6천 |
|---|
| 2026.03.11 | ₩70,625 | ₩70,907 | ₩70,106 | ₩70,558 | -0.09% | 3.2만 |
|---|
| 2026.03.10 | ₩70,880 | ₩71,819 | ₩70,598 | ₩70,773 | -0.15% | 2만 |
|---|
| 2026.03.09 | ₩69,955 | ₩71,188 | ₩68,802 | ₩71,135 | +1.69% | 1.4만 |
|---|
| 2026.03.06 | ₩71,108 | ₩71,108 | ₩70,344 | ₩70,625 | -0.68% | 2.7만 |
|---|
| 2026.03.05 | ₩72,891 | ₩72,929 | ₩71,571 | ₩72,006 | -1.21% | 1.8만 |
|---|
| 2026.03.04 | ₩73,361 | ₩73,695 | ₩72,945 | ₩73,508 | +0.20% | 3.5만 |
|---|
| 2026.03.03 | ₩72,207 | ₩73,240 | ₩71,497 | ₩72,932 | +1.00% | 3.1만 |
|---|
| 2026.03.02 | ₩72,556 | ₩74,018 | ₩72,409 | ₩73,857 | +1.79% | 2.6만 |
|---|
| 2026.02.27 | ₩73,280 | ₩73,306 | ₩72,838 | ₩73,173 | -0.15% | 2.3만 |
|---|
| 2026.02.26 | ₩73,790 | ₩74,152 | ₩73,341 | ₩74,016 | +0.31% | 1.8만 |
|---|
| 2026.02.25 | ₩73,642 | ₩73,843 | ₩72,999 | ₩73,843 | +0.27% | 1.1만 |
|---|
| 2026.02.24 | ₩72,570 | ₩73,367 | ₩72,570 | ₩73,133 | +0.78% | 8.6천 |
|---|
| 2026.02.23 | ₩73,615 | ₩73,709 | ₩72,167 | ₩72,650 | -1.31% | 7만 |
|---|
| 2026.02.20 | ₩73,092 | ₩73,723 | ₩72,958 | ₩73,723 | +0.86% | 1.6만 |
|---|
| 2026.02.19 | ₩72,972 | ₩73,414 | ₩72,877 | ₩73,361 | +0.53% | 2.4만 |
|---|
| 2026.02.18 | ₩73,294 | ₩74,071 | ₩73,079 | ₩73,389 | +0.13% | 3.3만 |
|---|
| 2026.02.17 | ₩73,361 | ₩73,750 | ₩72,516 | ₩73,200 | -0.22% | 2만 |
|---|
| 2026.02.13 | ₩72,663 | ₩73,857 | ₩72,368 | ₩73,602 | +1.29% | 4.2만 |
|---|
| 2026.02.12 | ₩74,192 | ₩74,192 | ₩72,241 | ₩72,610 | -2.13% | 1.7만 |
|---|
| 2026.02.11 | ₩74,205 | ₩74,286 | ₩73,428 | ₩73,897 | -0.42% | 2.4만 |
|---|
| 2026.02.10 | ₩73,629 | ₩74,165 | ₩73,562 | ₩73,657 | +0.04% | 1.9만 |
|---|
| 2026.02.09 | ₩73,387 | ₩73,770 | ₩73,146 | ₩73,627 | +0.33% | 4.6만 |
|---|
| 2026.02.06 | ₩72,663 | ₩73,637 | ₩72,583 | ₩73,637 | +1.34% | 2.9만 |
|---|
| 2026.02.05 | ₩71,631 | ₩72,375 | ₩71,599 | ₩71,859 | +0.32% | 1.4만 |
|---|
| 2026.02.04 | ₩72,516 | ₩72,838 | ₩71,617 | ₩72,315 | -0.28% | 1.9만 |
|---|
| 2026.02.03 | ₩72,073 | ₩72,398 | ₩71,390 | ₩72,181 | +0.15% | 1.9만 |
|---|
| 2026.02.02 | ₩70,934 | ₩72,207 | ₩70,934 | ₩71,856 | +1.30% | 1.5만 |
|---|
| 2026.01.30 | ₩71,108 | ₩71,632 | ₩70,761 | ₩71,188 | +0.11% | 8천 |
|---|
| 2026.01.29 | ₩71,819 | ₩71,819 | ₩70,913 | ₩71,790 | -0.04% | 3.4만 |
|---|
| 2026.01.28 | ₩72,154 | ₩72,154 | ₩71,483 | ₩71,577 | -0.80% | 1.4만 |
|---|
| 2026.01.27 | ₩71,926 | ₩71,926 | ₩71,450 | ₩71,886 | -0.06% | 2.8만 |
|---|
| 2026.01.26 | ₩72,449 | ₩72,462 | ₩71,812 | ₩71,862 | -0.81% | 1.7만 |
|---|
| 2026.01.23 | ₩72,958 | ₩72,958 | ₩71,938 | ₩72,136 | -1.13% | 8.6천 |
|---|
| 2026.01.22 | ₩73,320 | ₩73,615 | ₩73,066 | ₩73,096 | -0.31% | 5.3만 |
|---|
| 2026.01.21 | ₩71,886 | ₩72,771 | ₩71,849 | ₩72,663 | +1.08% | 4.4만 |
|---|
| 2026.01.20 | ₩70,960 | ₩71,658 | ₩70,960 | ₩71,108 | +0.21% | 1.4만 |
|---|
| 2026.01.16 | ₩72,073 | ₩72,143 | ₩71,698 | ₩71,967 | -0.15% | 1.7만 |
|---|
| 2026.01.15 | ₩71,849 | ₩72,422 | ₩71,819 | ₩72,136 | +0.40% | 1.3만 |
|---|
| 2026.01.14 | ₩70,800 | ₩71,415 | ₩70,732 | ₩71,203 | +0.57% | 1.2만 |
|---|
| 2026.01.13 | ₩71,054 | ₩71,235 | ₩70,692 | ₩70,692 | -0.51% | 1.1만 |
|---|
| 2026.01.12 | ₩70,397 | ₩71,061 | ₩70,397 | ₩70,960 | +0.80% | 1만 |
|---|
| 2026.01.09 | ₩70,290 | ₩70,719 | ₩70,185 | ₩70,509 | +0.31% | 1.5만 |
|---|
| 2026.01.08 | ₩69,137 | ₩70,169 | ₩69,137 | ₩69,915 | +1.12% | 2.5만 |
|---|
| 2026.01.07 | ₩69,526 | ₩69,566 | ₩68,752 | ₩69,257 | -0.39% | 3.3만 |
|---|
| 2026.01.06 | ₩68,587 | ₩69,429 | ₩68,399 | ₩69,325 | +1.08% | 2.9만 |
|---|
| 2026.01.05 | ₩68,077 | ₩68,936 | ₩68,077 | ₩68,558 | +0.71% | 2.6만 |
|---|
| 2026.01.02 | ₩67,702 | ₩67,846 | ₩67,179 | ₩67,622 | -0.12% | 3.1만 |
|---|
| 2025.12.31 | ₩68,064 | ₩68,064 | ₩67,139 | ₩67,144 | -1.35% | 1.6만 |
|---|
| 2025.12.30 | ₩68,225 | ₩68,413 | ₩67,769 | ₩67,769 | -0.67% | 3.5만 |
|---|
| 2025.12.29 | ₩68,171 | ₩68,292 | ₩68,131 | ₩68,292 | +0.18% | 8천 |
|---|
| 2025.12.26 | ₩68,721 | ₩68,721 | ₩68,238 | ₩68,600 | -0.18% | 2.4만 |
|---|
| 2025.12.24 | ₩68,440 | ₩68,613 | ₩68,279 | ₩68,606 | +0.24% | 1.4만 |
|---|
| 2025.12.23 | ₩68,372 | ₩68,466 | ₩68,185 | ₩68,399 | +0.04% | 1.3만 |
|---|
| 2025.12.22 | ₩68,962 | ₩69,359 | ₩68,882 | ₩69,043 | +0.12% | 1.7만 |
|---|
| 2025.12.19 | ₩68,614 | ₩68,863 | ₩68,552 | ₩68,552 | -0.09% | 1.7만 |
|---|
| 2025.12.18 | ₩68,802 | ₩68,962 | ₩68,399 | ₩68,399 | -0.58% | 1.2만 |
|---|
| 2025.12.17 | ₩68,802 | ₩68,949 | ₩68,171 | ₩68,171 | -0.92% | 1.2만 |
|---|
| 2025.12.16 | ₩68,788 | ₩68,989 | ₩68,300 | ₩68,694 | -0.14% | 1.4만 |
|---|
| 2025.12.15 | ₩69,660 | ₩69,660 | ₩68,844 | ₩69,110 | -0.79% | 7천 |
|---|
| 2025.12.12 | ₩70,116 | ₩70,156 | ₩69,070 | ₩69,392 | -1.03% | 3.8만 |
|---|
| 2025.12.11 | ₩69,137 | ₩70,089 | ₩69,137 | ₩70,089 | +1.38% | 1.7만 |
|---|
| 2025.12.10 | ₩67,984 | ₩69,217 | ₩67,984 | ₩69,217 | +1.81% | 9.2천 |
|---|
| 2025.12.09 | ₩67,581 | ₩68,250 | ₩67,581 | ₩68,145 | +0.83% | 2만 |
|---|
| 2025.12.08 | ₩68,279 | ₩68,279 | ₩67,729 | ₩67,823 | -0.67% | 2.5만 |
|---|
| 2025.12.05 | ₩68,171 | ₩68,507 | ₩67,905 | ₩67,977 | -0.29% | 6.3천 |
|---|
| 2025.12.04 | ₩67,997 | ₩68,295 | ₩67,917 | ₩68,185 | +0.28% | 1.2만 |
|---|
| 2025.12.03 | ₩67,313 | ₩68,104 | ₩67,313 | ₩68,104 | +1.18% | 8.8천 |
|---|
| 2025.12.02 | ₩67,434 | ₩67,434 | ₩67,032 | ₩67,192 | -0.36% | 9.3천 |
|---|
| 2025.12.01 | ₩66,991 | ₩67,501 | ₩66,991 | ₩67,159 | +0.25% | 8.5천 |
|---|
| 2025.11.28 | ₩67,689 | ₩67,689 | ₩67,520 | ₩67,545 | -0.21% | 1.6천 |
|---|
| 2025.11.26 | ₩67,072 | ₩67,816 | ₩67,072 | ₩67,353 | +0.42% | 7.8천 |
|---|
| 2025.11.25 | ₩65,798 | ₩67,192 | ₩65,798 | ₩67,021 | +1.86% | 2만 |
|---|
| 2025.11.24 | ₩65,463 | ₩65,764 | ₩65,047 | ₩65,704 | +0.37% | 1.1만 |
|---|
| 2025.11.21 | ₩63,867 | ₩65,416 | ₩63,867 | ₩65,156 | +2.02% | 1.1만 |
|---|
| 2025.11.20 | ₩65,516 | ₩65,516 | ₩63,607 | ₩63,607 | -2.91% | 1.5만 |
|---|
| 2025.11.19 | ₩64,645 | ₩64,824 | ₩64,243 | ₩64,485 | -0.25% | 1.4만 |
|---|
| 2025.11.18 | ₩64,068 | ₩64,765 | ₩64,041 | ₩64,484 | +0.65% | 1.7만 |
|---|
| 2025.11.17 | ₩65,570 | ₩65,604 | ₩64,244 | ₩64,355 | -1.85% | 1.3만 |
|---|
| 2025.11.14 | ₩64,765 | ₩65,838 | ₩64,765 | ₩65,704 | +1.45% | 4.3만 |
|---|
| 2025.11.13 | ₩66,777 | ₩66,777 | ₩65,583 | ₩65,667 | -1.66% | 1.2만 |
|---|
| 2025.11.12 | ₩67,206 | ₩67,447 | ₩67,002 | ₩67,002 | -0.30% | 1.1만 |
|---|
| 2025.11.11 | ₩66,710 | ₩67,005 | ₩66,589 | ₩66,997 | +0.43% | 1.2만 |
|---|
| 2025.11.10 | ₩67,018 | ₩67,018 | ₩66,438 | ₩66,824 | -0.29% | 2.3만 |
|---|
| 2025.11.07 | ₩65,329 | ₩66,281 | ₩65,329 | ₩66,199 | +1.33% | 1.6만 |
|---|
| 2025.11.06 | ₩66,509 | ₩66,509 | ₩65,650 | ₩65,681 | -1.24% | 1.9만 |
|---|
| 2025.11.05 | ₩65,986 | ₩66,790 | ₩65,771 | ₩66,612 | +0.95% | 1.3만 |
|---|
| 2025.11.04 | ₩65,624 | ₩66,073 | ₩65,624 | ₩65,659 | +0.05% | 1.3만 |
|---|
| 2025.11.03 | ₩66,522 | ₩66,522 | ₩65,691 | ₩66,411 | -0.17% | 1.1만 |
|---|
| 2025.10.31 | ₩66,535 | ₩66,605 | ₩66,093 | ₩66,565 | +0.04% | 2.4만 |
|---|
| 2025.10.30 | ₩66,468 | ₩67,018 | ₩66,455 | ₩66,545 | +0.11% | 1.6만 |
|---|
| 2025.10.29 | ₩67,394 | ₩67,646 | ₩66,662 | ₩66,662 | -1.09% | 9천 |
|---|
| 2025.10.28 | ₩67,192 | ₩67,762 | ₩67,192 | ₩67,500 | +0.46% | 4천 |
|---|
| 2025.10.27 | ₩68,386 | ₩68,386 | ₩67,514 | ₩67,760 | -0.92% | 8.9천 |
|---|
| 2025.10.24 | ₩68,292 | ₩68,343 | ₩67,984 | ₩68,068 | -0.33% | 6.8천 |
|---|
| 2025.10.23 | ₩67,272 | ₩67,675 | ₩67,072 | ₩67,505 | +0.35% | 1.8만 |
|---|
| 2025.10.22 | ₩67,152 | ₩67,152 | ₩66,415 | ₩66,884 | -0.40% | 1.8만 |
|---|
| 2025.10.21 | ₩67,367 | ₩67,502 | ₩67,018 | ₩67,360 | -0.01% | 9.4천 |
|---|
| 2025.10.20 | ₩67,407 | ₩67,691 | ₩67,139 | ₩67,682 | +0.41% | 1.8만 |
|---|
| 2025.10.17 | ₩66,401 | ₩66,818 | ₩66,267 | ₩66,635 | +0.35% | 7.6천 |
|---|
| 2025.10.16 | ₩67,890 | ₩67,890 | ₩66,616 | ₩66,789 | -1.62% | 1.3만 |
|---|
| 2025.10.15 | ₩67,957 | ₩68,335 | ₩67,072 | ₩67,662 | -0.43% | 2.2만 |
|---|
| 2025.10.14 | ₩65,838 | ₩67,622 | ₩65,838 | ₩67,416 | +2.40% | 1.3만 |
|---|
| 2025.10.13 | ₩66,147 | ₩66,603 | ₩66,002 | ₩66,486 | +0.51% | 1만 |
|---|
| 2025.10.10 | ₩66,683 | ₩66,683 | ₩64,957 | ₩64,957 | -2.59% | 5.9만 |
|---|