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 | ₩76,758 | ₩76,825 | ₩76,577 | ₩76,624 | -0.17% | 1.9만 |
| 2026.10.08 | ₩75,913 | ₩76,695 | ₩75,913 | ₩76,682 | +1.01% | 1.4만 |
| 2026.10.07 | ₩76,651 | ₩76,651 | ₩76,061 | ₩76,222 | -0.56% | 2.3만 |
| 2026.10.06 | ₩77,402 | ₩77,402 | ₩76,946 | ₩77,093 | -0.40% | 1.6만 |
| 2026.10.05 | ₩76,731 | ₩77,315 | ₩76,456 | ₩77,037 | +0.40% | 1.1만 |
| 2026.10.02 | ₩76,704 | ₩77,147 | ₩76,698 | ₩76,733 | +0.04% | 1.1만 |
| 2026.10.01 | ₩75,457 | ₩76,087 | ₩74,966 | ₩75,940 | +0.64% | 1.3만 |
| 2026.09.30 | ₩76,168 | ₩76,168 | ₩75,538 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,538 |
| -0.83% |
| 1.6만 |
| 2026.09.29 | ₩75,980 | ₩76,222 | ₩75,470 | ₩75,818 | -0.21% | 1.3만 |
|---|
| 2026.09.28 | ₩76,382 | ₩76,423 | ₩75,973 | ₩76,140 | -0.32% | 7.1천 |
|---|
| 2026.09.25 | ₩76,436 | ₩76,812 | ₩76,191 | ₩76,691 | +0.33% | 2.6만 |
|---|
| 2026.09.24 | ₩76,584 | ₩76,584 | ₩76,047 | ₩76,369 | -0.28% | 2.3만 |
|---|
| 2026.09.23 | ₩77,187 | ₩77,187 | ₩76,494 | ₩76,494 | -0.90% | 1.5만 |
|---|
| 2026.09.22 | ₩77,429 | ₩77,737 | ₩77,321 | ₩77,388 | -0.05% | 1.1만 |
|---|
| 2026.09.21 | ₩77,885 | ₩77,885 | ₩77,470 | ₩77,470 | -0.53% | 1.9만 |
|---|
| 2026.09.18 | ₩77,938 | ₩77,938 | ₩77,134 | ₩77,395 | -0.70% | 1.3만 |
|---|
| 2026.09.17 | ₩78,488 | ₩78,488 | ₩77,818 | ₩77,818 | -0.85% | 1.3만 |
|---|
| 2026.09.16 | ₩78,086 | ₩78,495 | ₩77,134 | ₩77,737 | -0.45% | 1.8만 |
|---|
| 2026.09.15 | ₩78,180 | ₩78,180 | ₩77,784 | ₩77,898 | -0.36% | 1.3만 |
|---|
| 2026.09.14 | ₩78,542 | ₩78,676 | ₩78,153 | ₩78,247 | -0.38% | 1.2만 |
|---|
| 2026.09.11 | ₩79,186 | ₩79,212 | ₩78,756 | ₩78,756 | -0.54% | 1만 |
|---|
| 2026.09.10 | ₩78,891 | ₩78,891 | ₩78,274 | ₩78,394 | -0.63% | 1.9만 |
|---|
| 2026.09.09 | ₩79,508 | ₩79,588 | ₩78,971 | ₩79,092 | -0.52% | 9.4천 |
|---|
| 2026.09.08 | ₩80,044 | ₩80,044 | ₩79,619 | ₩79,709 | -0.42% | 2.1만 |
|---|
| 2026.09.04 | ₩79,454 | ₩80,084 | ₩79,454 | ₩80,004 | +0.69% | 1.7만 |
|---|
| 2026.09.03 | ₩80,232 | ₩80,259 | ₩79,508 | ₩79,789 | -0.55% | 1.4만 |
|---|
| 2026.09.02 | ₩79,078 | ₩79,883 | ₩79,078 | ₩79,668 | +0.75% | 7.9천 |
|---|
| 2026.09.01 | ₩79,199 | ₩79,309 | ₩78,837 | ₩78,864 | -0.42% | 3만 |
|---|
| 2026.08.31 | ₩79,870 | ₩79,870 | ₩79,306 | ₩79,461 | -0.51% | 1.1만 |
|---|
| 2026.08.28 | ₩80,540 | ₩80,715 | ₩79,910 | ₩79,910 | -0.78% | 1.7만 |
|---|
| 2026.08.27 | ₩80,138 | ₩80,487 | ₩80,138 | ₩80,445 | +0.38% | 6.3천 |
|---|
| 2026.08.26 | ₩80,339 | ₩80,654 | ₩80,240 | ₩80,326 | -0.02% | 2.2만 |
|---|
| 2026.08.25 | ₩80,446 | ₩80,473 | ₩80,111 | ₩80,446 | 0.00% | 7.1천 |
|---|
| 2026.08.24 | ₩80,607 | ₩80,607 | ₩80,098 | ₩80,214 | -0.49% | 1.2만 |
|---|
| 2026.08.21 | ₩80,822 | ₩80,822 | ₩80,267 | ₩80,574 | -0.31% | 1.1만 |
|---|
| 2026.08.20 | ₩80,755 | ₩80,755 | ₩80,151 | ₩80,189 | -0.70% | 1.2만 |
|---|
| 2026.08.19 | ₩81,586 | ₩81,586 | ₩80,983 | ₩81,023 | -0.69% | 3.8만 |
|---|
| 2026.08.18 | ₩81,627 | ₩81,627 | ₩80,854 | ₩80,854 | -0.95% | 9.2천 |
|---|
| 2026.08.17 | ₩81,989 | ₩81,989 | ₩81,533 | ₩81,801 | -0.23% | 1만 |
|---|
| 2026.08.14 | ₩81,600 | ₩82,177 | ₩81,600 | ₩82,177 | +0.71% | 1.8만 |
|---|
| 2026.08.13 | ₩81,667 | ₩82,016 | ₩81,640 | ₩81,741 | +0.09% | 1.2만 |
|---|
| 2026.08.12 | ₩81,493 | ₩81,493 | ₩81,077 | ₩81,377 | -0.14% | 9.4천 |
|---|
| 2026.08.11 | ₩81,251 | ₩81,372 | ₩81,043 | ₩81,043 | -0.26% | 7.8천 |
|---|
| 2026.08.10 | ₩81,278 | ₩81,318 | ₩80,949 | ₩81,037 | -0.30% | 9.8천 |
|---|
| 2026.08.07 | ₩81,197 | ₩81,523 | ₩80,996 | ₩81,466 | +0.33% | 1.4만 |
|---|
| 2026.08.06 | ₩81,332 | ₩81,452 | ₩80,648 | ₩80,648 | -0.84% | 1.2만 |
|---|
| 2026.08.05 | ₩81,962 | ₩81,962 | ₩81,117 | ₩81,117 | -1.03% | 1.8만 |
|---|
| 2026.08.04 | ₩80,956 | ₩81,761 | ₩80,648 | ₩81,560 | +0.75% | 1.5만 |
|---|
| 2026.08.03 | ₩79,870 | ₩80,607 | ₩79,870 | ₩80,594 | +0.91% | 8.4천 |
|---|
| 2026.07.31 | ₩79,736 | ₩79,736 | ₩79,084 | ₩79,432 | -0.38% | 1.2만 |
|---|
| 2026.07.30 | ₩79,749 | ₩79,749 | ₩78,998 | ₩79,642 | -0.13% | 9.7천 |
|---|
| 2026.07.29 | ₩80,232 | ₩80,312 | ₩79,245 | ₩79,245 | -1.23% | 1.3만 |
|---|
| 2026.07.28 | ₩79,789 | ₩80,326 | ₩79,789 | ₩80,143 | +0.44% | 1.4만 |
|---|
| 2026.07.27 | ₩80,071 | ₩80,272 | ₩79,561 | ₩79,870 | -0.25% | 1.2만 |
|---|
| 2026.07.24 | ₩79,789 | ₩80,049 | ₩79,427 | ₩79,534 | -0.32% | 1.2만 |
|---|
| 2026.07.23 | ₩79,870 | ₩79,870 | ₩79,212 | ₩79,373 | -0.62% | 2.1만 |
|---|
| 2026.07.22 | ₩80,674 | ₩80,728 | ₩80,072 | ₩80,151 | -0.65% | 5만 |
|---|
| 2026.07.21 | ₩80,151 | ₩80,641 | ₩79,803 | ₩80,621 | +0.59% | 1.5만 |
|---|
| 2026.07.20 | ₩80,232 | ₩80,339 | ₩79,561 | ₩79,642 | -0.74% | 1만 |
|---|
| 2026.07.17 | ₩79,803 | ₩80,634 | ₩79,803 | ₩80,079 | +0.35% | 1.4만 |
|---|
| 2026.07.16 | ₩79,843 | ₩80,835 | ₩79,843 | ₩80,594 | +0.94% | 2.7만 |
|---|
| 2026.07.15 | ₩80,031 | ₩80,485 | ₩79,890 | ₩79,990 | -0.05% | 4.3만 |
|---|
| 2026.07.14 | ₩80,285 | ₩80,285 | ₩79,668 | ₩79,795 | -0.61% | 1.6만 |
|---|
| 2026.07.13 | ₩79,977 | ₩80,166 | ₩79,561 | ₩79,648 | -0.41% | 2.2만 |
|---|
| 2026.07.10 | ₩79,883 | ₩79,937 | ₩79,521 | ₩79,878 | -0.01% | 1.2만 |
|---|
| 2026.07.09 | ₩79,427 | ₩79,883 | ₩79,333 | ₩79,762 | +0.42% | 1.4만 |
|---|
| 2026.07.08 | ₩79,212 | ₩79,293 | ₩78,716 | ₩79,119 | -0.12% | 1.6만 |
|---|
| 2026.07.07 | ₩80,124 | ₩80,379 | ₩79,454 | ₩79,642 | -0.60% | 1.6만 |
|---|
| 2026.07.06 | ₩80,272 | ₩80,648 | ₩80,218 | ₩80,272 | 0.00% | 15.8만 |
|---|
| 2026.07.02 | ₩80,876 | ₩81,037 | ₩79,440 | ₩80,071 | -1.00% | 3.6만 |
|---|
| 2026.07.01 | ₩80,648 | ₩81,265 | ₩80,366 | ₩80,453 | -0.24% | 3.3만 |
|---|
| 2026.06.30 | ₩80,460 | ₩80,876 | ₩80,151 | ₩80,695 | +0.29% | 3.1만 |
|---|
| 2026.06.29 | ₩80,674 | ₩80,674 | ₩79,789 | ₩80,406 | -0.33% | 5.4만 |
|---|
| 2026.06.26 | ₩80,138 | ₩80,715 | ₩79,870 | ₩80,446 | +0.38% | 4만 |
|---|
| 2026.06.25 | ₩80,352 | ₩80,728 | ₩79,896 | ₩80,366 | +0.02% | 8.1만 |
|---|
| 2026.06.24 | ₩79,172 | ₩80,098 | ₩79,119 | ₩79,605 | +0.55% | 4.1만 |
|---|
| 2026.06.23 | ₩78,367 | ₩79,521 | ₩78,367 | ₩79,241 | +1.11% | 1.2만 |
|---|
| 2026.06.22 | ₩79,736 | ₩79,856 | ₩79,581 | ₩79,695 | -0.05% | 1만 |
|---|
| 2026.06.18 | ₩79,373 | ₩79,427 | ₩78,924 | ₩79,427 | +0.07% | 1.7만 |
|---|
| 2026.06.17 | ₩79,494 | ₩79,762 | ₩78,194 | ₩78,381 | -1.40% | 6.7만 |
|---|
| 2026.06.16 | ₩79,950 | ₩80,165 | ₩79,271 | ₩79,271 | -0.85% | 3.3만 |
|---|
| 2026.06.15 | ₩80,366 | ₩80,493 | ₩79,628 | ₩79,722 | -0.80% | 1.2만 |
|---|
| 2026.06.12 | ₩79,253 | ₩80,111 | ₩79,253 | ₩79,768 | +0.65% | 6.5천 |
|---|
| 2026.06.11 | ₩77,965 | ₩79,065 | ₩77,885 | ₩79,049 | +1.39% | 1.2만 |
|---|
| 2026.06.10 | ₩77,509 | ₩78,569 | ₩77,335 | ₩77,335 | -0.22% | 2.1만 |
|---|
| 2026.06.09 | ₩77,979 | ₩78,502 | ₩76,463 | ₩77,616 | -0.46% | 1.9만 |
|---|
| 2026.06.08 | ₩77,804 | ₩77,938 | ₩77,214 | ₩77,335 | -0.60% | 3.2만 |
|---|
| 2026.06.05 | ₩77,737 | ₩77,942 | ₩76,656 | ₩76,771 | -1.24% | 1.7만 |
|---|
| 2026.06.04 | ₩77,509 | ₩78,401 | ₩77,509 | ₩78,319 | +1.05% | 2.3만 |
|---|
| 2026.06.03 | ₩78,139 | ₩78,139 | ₩77,321 | ₩77,415 | -0.93% | 4.4만 |
|---|
| 2026.06.02 | ₩77,348 | ₩78,327 | ₩77,348 | ₩78,220 | +1.13% | 1.5만 |
|---|
| 2026.06.01 | ₩77,066 | ₩77,523 | ₩76,805 | ₩77,375 | +0.40% | 2.7만 |
|---|
| 2026.05.29 | ₩78,233 | ₩78,233 | ₩77,379 | ₩77,379 | -1.09% | 1.6만 |
|---|
| 2026.05.28 | ₩78,314 | ₩78,381 | ₩77,616 | ₩78,253 | -0.08% | 1.5만 |
|---|
| 2026.05.27 | ₩78,461 | ₩78,743 | ₩78,381 | ₩78,475 | +0.02% | 2.4만 |
|---|
| 2026.05.26 | ₩77,952 | ₩78,549 | ₩77,952 | ₩78,488 | +0.69% | 2.9만 |
|---|
| 2026.05.22 | ₩77,120 | ₩77,348 | ₩76,809 | ₩77,191 | +0.09% | 2.6만 |
|---|
| 2026.05.21 | ₩76,061 | ₩76,651 | ₩75,618 | ₩76,610 | +0.72% | 2.5만 |
|---|
| 2026.05.20 | ₩75,511 | ₩76,476 | ₩75,256 | ₩76,382 | +1.15% | 5.2만 |
|---|
| 2026.05.19 | ₩75,698 | ₩75,698 | ₩74,894 | ₩75,175 | -0.69% | 2.1만 |
|---|
| 2026.05.18 | ₩75,926 | ₩76,248 | ₩75,658 | ₩75,900 | -0.04% | 2만 |
|---|
| 2026.05.15 | ₩76,369 | ₩76,369 | ₩75,790 | ₩75,790 | -0.76% | 8.6만 |
|---|
| 2026.05.14 | ₩77,442 | ₩77,643 | ₩77,241 | ₩77,254 | -0.24% | 19.9만 |
|---|
| 2026.05.13 | ₩77,268 | ₩77,268 | ₩76,678 | ₩77,107 | -0.21% | 1.2만 |
|---|
| 2026.05.12 | ₩77,590 | ₩77,590 | ₩76,423 | ₩77,148 | -0.57% | 5.9만 |
|---|
| 2026.05.11 | ₩78,327 | ₩78,327 | ₩77,683 | ₩77,818 | -0.65% | 2.9만 |
|---|
| 2026.05.08 | ₩77,992 | ₩78,220 | ₩77,858 | ₩78,099 | +0.14% | 5.8만 |
|---|
| 2026.05.07 | ₩78,649 | ₩78,649 | ₩77,496 | ₩77,496 | -1.47% | 2.6만 |
|---|
| 2026.05.06 | ₩78,448 | ₩78,488 | ₩78,025 | ₩78,327 | -0.15% | 1.5만 |
|---|
| 2026.05.05 | ₩77,053 | ₩78,019 | ₩77,053 | ₩77,885 | +1.08% | 7.2만 |
|---|
| 2026.05.04 | ₩77,241 | ₩77,563 | ₩76,382 | ₩76,688 | -0.72% | 8.4천 |
|---|
| 2026.05.01 | ₩77,469 | ₩77,536 | ₩77,160 | ₩77,455 | -0.02% | 1.9만 |
|---|
| 2026.04.30 | ₩76,208 | ₩77,187 | ₩76,074 | ₩77,127 | +1.21% | 1.2만 |
|---|
| 2026.04.29 | ₩76,584 | ₩76,584 | ₩75,618 | ₩75,913 | -0.88% | 4.9만 |
|---|
| 2026.04.28 | ₩76,986 | ₩77,040 | ₩76,356 | ₩76,517 | -0.61% | 2.1만 |
|---|
| 2026.04.27 | ₩76,973 | ₩77,026 | ₩76,802 | ₩76,991 | +0.02% | 1.4만 |
|---|
| 2026.04.24 | ₩76,409 | ₩76,880 | ₩76,248 | ₩76,797 | +0.51% | 9.2천 |
|---|
| 2026.04.23 | ₩76,275 | ₩76,610 | ₩75,564 | ₩76,256 | -0.02% | 2.8만 |
|---|
| 2026.04.22 | ₩76,557 | ₩76,557 | ₩75,926 | ₩76,222 | -0.44% | 2만 |
|---|
| 2026.04.21 | ₩76,718 | ₩76,986 | ₩75,745 | ₩75,819 | -1.17% | 2.8만 |
|---|
| 2026.04.20 | ₩75,953 | ₩76,530 | ₩75,940 | ₩76,463 | +0.67% | 8.5천 |
|---|
| 2026.04.17 | ₩75,269 | ₩76,490 | ₩75,269 | ₩76,067 | +1.06% | 1.5만 |
|---|
| 2026.04.16 | ₩74,491 | ₩74,719 | ₩74,371 | ₩74,666 | +0.23% | 2.1만 |
|---|
| 2026.04.15 | ₩74,518 | ₩74,518 | ₩74,116 | ₩74,438 | -0.11% | 4.2만 |
|---|
| 2026.04.14 | ₩74,505 | ₩74,579 | ₩74,277 | ₩74,478 | -0.04% | 4.4만 |
|---|
| 2026.04.13 | ₩73,351 | ₩74,183 | ₩73,311 | ₩74,183 | +1.13% | 1.2만 |
|---|
| 2026.04.10 | ₩73,807 | ₩73,807 | ₩73,429 | ₩73,637 | -0.23% | 3.5만 |
|---|
| 2026.04.09 | ₩72,868 | ₩73,821 | ₩72,868 | ₩73,680 | +1.11% | 9천 |
|---|
| 2026.04.08 | ₩72,989 | ₩73,338 | ₩72,694 | ₩73,165 | +0.24% | 1.7만 |
|---|
| 2026.04.07 | ₩70,977 | ₩71,433 | ₩70,910 | ₩71,366 | +0.55% | 1.6만 |
|---|
| 2026.04.06 | ₩71,071 | ₩71,299 | ₩70,709 | ₩71,259 | +0.26% | 2.1만 |
|---|
| 2026.04.02 | ₩69,717 | ₩71,044 | ₩69,717 | ₩71,044 | +1.90% | 3만 |
|---|
| 2026.04.01 | ₩70,723 | ₩71,150 | ₩70,599 | ₩70,615 | -0.15% | 2.1만 |
|---|
| 2026.03.31 | ₩69,824 | ₩70,521 | ₩69,395 | ₩70,320 | +0.71% | 3.9만 |
|---|
| 2026.03.30 | ₩70,119 | ₩70,119 | ₩68,637 | ₩68,858 | -1.80% | 2.1만 |
|---|
| 2026.03.27 | ₩69,770 | ₩70,012 | ₩69,261 | ₩69,443 | -0.47% | 1.4만 |
|---|
| 2026.03.26 | ₩70,387 | ₩70,991 | ₩69,998 | ₩70,052 | -0.48% | 2.4만 |
|---|
| 2026.03.25 | ₩71,004 | ₩71,051 | ₩70,226 | ₩70,897 | -0.15% | 18.7만 |
|---|
| 2026.03.24 | ₩69,033 | ₩70,642 | ₩69,033 | ₩70,387 | +1.96% | 2만 |
|---|
| 2026.03.23 | ₩69,328 | ₩70,280 | ₩69,261 | ₩69,690 | +0.52% | 1.2만 |
|---|
| 2026.03.20 | ₩69,636 | ₩69,636 | ₩67,907 | ₩68,107 | -2.20% | 1.7만 |
|---|
| 2026.03.19 | ₩68,738 | ₩70,065 | ₩68,738 | ₩69,663 | +1.35% | 2.2만 |
|---|
| 2026.03.18 | ₩70,025 | ₩70,132 | ₩69,502 | ₩69,542 | -0.69% | 9.5천 |
|---|
| 2026.03.17 | ₩70,508 | ₩70,870 | ₩70,280 | ₩70,323 | -0.26% | 1.5만 |
|---|
| 2026.03.16 | ₩70,253 | ₩70,507 | ₩69,945 | ₩70,119 | -0.19% | 1.2만 |
|---|
| 2026.03.13 | ₩70,065 | ₩70,126 | ₩69,228 | ₩69,381 | -0.98% | 13.5만 |
|---|
| 2026.03.12 | ₩70,012 | ₩70,267 | ₩69,549 | ₩69,784 | -0.33% | 8.6천 |
|---|
| 2026.03.11 | ₩70,642 | ₩70,924 | ₩70,123 | ₩70,575 | -0.09% | 3.2만 |
|---|
| 2026.03.10 | ₩70,897 | ₩71,836 | ₩70,615 | ₩70,790 | -0.15% | 2만 |
|---|
| 2026.03.09 | ₩69,971 | ₩71,205 | ₩68,818 | ₩71,152 | +1.69% | 1.4만 |
|---|
| 2026.03.06 | ₩71,125 | ₩71,125 | ₩70,360 | ₩70,642 | -0.68% | 2.7만 |
|---|
| 2026.03.05 | ₩72,909 | ₩72,946 | ₩71,588 | ₩72,024 | -1.21% | 1.8만 |
|---|
| 2026.03.04 | ₩73,378 | ₩73,712 | ₩72,962 | ₩73,526 | +0.20% | 3.5만 |
|---|
| 2026.03.03 | ₩72,225 | ₩73,257 | ₩71,514 | ₩72,949 | +1.00% | 3.1만 |
|---|
| 2026.03.02 | ₩72,573 | ₩74,035 | ₩72,426 | ₩73,874 | +1.79% | 2.6만 |
|---|
| 2026.02.27 | ₩73,298 | ₩73,323 | ₩72,855 | ₩73,190 | -0.15% | 2.3만 |
|---|
| 2026.02.26 | ₩73,807 | ₩74,169 | ₩73,358 | ₩74,034 | +0.31% | 1.8만 |
|---|
| 2026.02.25 | ₩73,660 | ₩73,861 | ₩73,016 | ₩73,861 | +0.27% | 1.1만 |
|---|
| 2026.02.24 | ₩72,587 | ₩73,385 | ₩72,587 | ₩73,150 | +0.78% | 8.6천 |
|---|
| 2026.02.23 | ₩73,633 | ₩73,727 | ₩72,184 | ₩72,667 | -1.31% | 7만 |
|---|
| 2026.02.20 | ₩73,110 | ₩73,740 | ₩72,976 | ₩73,740 | +0.86% | 1.6만 |
|---|
| 2026.02.19 | ₩72,989 | ₩73,432 | ₩72,894 | ₩73,378 | +0.53% | 2.4만 |
|---|
| 2026.02.18 | ₩73,311 | ₩74,089 | ₩73,096 | ₩73,406 | +0.13% | 3.3만 |
|---|
| 2026.02.17 | ₩73,378 | ₩73,767 | ₩72,533 | ₩73,217 | -0.22% | 2만 |
|---|
| 2026.02.13 | ₩72,681 | ₩73,874 | ₩72,386 | ₩73,620 | +1.29% | 4.2만 |
|---|
| 2026.02.12 | ₩74,210 | ₩74,210 | ₩72,258 | ₩72,627 | -2.13% | 1.7만 |
|---|
| 2026.02.11 | ₩74,223 | ₩74,304 | ₩73,445 | ₩73,915 | -0.42% | 2.4만 |
|---|
| 2026.02.10 | ₩73,646 | ₩74,183 | ₩73,579 | ₩73,675 | +0.04% | 1.9만 |
|---|
| 2026.02.09 | ₩73,405 | ₩73,787 | ₩73,164 | ₩73,645 | +0.33% | 4.6만 |
|---|
| 2026.02.06 | ₩72,681 | ₩73,654 | ₩72,600 | ₩73,654 | +1.34% | 2.9만 |
|---|
| 2026.02.05 | ₩71,648 | ₩72,392 | ₩71,616 | ₩71,876 | +0.32% | 1.4만 |
|---|
| 2026.02.04 | ₩72,533 | ₩72,855 | ₩71,635 | ₩72,332 | -0.28% | 1.9만 |
|---|
| 2026.02.03 | ₩72,091 | ₩72,415 | ₩71,407 | ₩72,198 | +0.15% | 1.9만 |
|---|
| 2026.02.02 | ₩70,951 | ₩72,225 | ₩70,951 | ₩71,873 | +1.30% | 1.5만 |
|---|
| 2026.01.30 | ₩71,125 | ₩71,649 | ₩70,778 | ₩71,205 | +0.11% | 8천 |
|---|
| 2026.01.29 | ₩71,836 | ₩71,836 | ₩70,930 | ₩71,808 | -0.04% | 3.4만 |
|---|
| 2026.01.28 | ₩72,171 | ₩72,171 | ₩71,500 | ₩71,594 | -0.80% | 1.4만 |
|---|
| 2026.01.27 | ₩71,943 | ₩71,943 | ₩71,467 | ₩71,903 | -0.06% | 2.8만 |
|---|
| 2026.01.26 | ₩72,466 | ₩72,480 | ₩71,829 | ₩71,879 | -0.81% | 1.7만 |
|---|
| 2026.01.23 | ₩72,976 | ₩72,976 | ₩71,955 | ₩72,154 | -1.13% | 8.6천 |
|---|
| 2026.01.22 | ₩73,338 | ₩73,633 | ₩73,083 | ₩73,114 | -0.31% | 5.3만 |
|---|
| 2026.01.21 | ₩71,903 | ₩72,788 | ₩71,867 | ₩72,681 | +1.08% | 4.4만 |
|---|
| 2026.01.20 | ₩70,977 | ₩71,675 | ₩70,977 | ₩71,125 | +0.21% | 1.4만 |
|---|
| 2026.01.16 | ₩72,091 | ₩72,160 | ₩71,715 | ₩71,985 | -0.15% | 1.7만 |
|---|
| 2026.01.15 | ₩71,867 | ₩72,439 | ₩71,836 | ₩72,154 | +0.40% | 1.3만 |
|---|
| 2026.01.14 | ₩70,816 | ₩71,432 | ₩70,749 | ₩71,220 | +0.57% | 1.2만 |
|---|
| 2026.01.13 | ₩71,071 | ₩71,252 | ₩70,709 | ₩70,709 | -0.51% | 1.1만 |
|---|
| 2026.01.12 | ₩70,414 | ₩71,078 | ₩70,414 | ₩70,977 | +0.80% | 1만 |
|---|
| 2026.01.09 | ₩70,307 | ₩70,736 | ₩70,202 | ₩70,525 | +0.31% | 1.5만 |
|---|
| 2026.01.08 | ₩69,153 | ₩70,186 | ₩69,153 | ₩69,931 | +1.12% | 2.5만 |
|---|
| 2026.01.07 | ₩69,542 | ₩69,582 | ₩68,768 | ₩69,274 | -0.39% | 3.3만 |
|---|
| 2026.01.06 | ₩68,603 | ₩69,446 | ₩68,416 | ₩69,341 | +1.08% | 2.9만 |
|---|
| 2026.01.05 | ₩68,094 | ₩68,952 | ₩68,094 | ₩68,574 | +0.71% | 2.6만 |
|---|
| 2026.01.02 | ₩67,718 | ₩67,862 | ₩67,195 | ₩67,638 | -0.12% | 3.1만 |
|---|
| 2025.12.31 | ₩68,080 | ₩68,080 | ₩67,155 | ₩67,160 | -1.35% | 1.6만 |
|---|
| 2025.12.30 | ₩68,241 | ₩68,429 | ₩67,785 | ₩67,785 | -0.67% | 3.5만 |
|---|
| 2025.12.29 | ₩68,188 | ₩68,308 | ₩68,147 | ₩68,308 | +0.18% | 8천 |
|---|
| 2025.12.26 | ₩68,738 | ₩68,738 | ₩68,255 | ₩68,617 | -0.18% | 2.4만 |
|---|
| 2025.12.24 | ₩68,456 | ₩68,629 | ₩68,295 | ₩68,622 | +0.24% | 1.4만 |
|---|
| 2025.12.23 | ₩68,389 | ₩68,483 | ₩68,201 | ₩68,416 | +0.04% | 1.3만 |
|---|
| 2025.12.22 | ₩68,979 | ₩69,376 | ₩68,898 | ₩69,059 | +0.12% | 1.7만 |
|---|
| 2025.12.19 | ₩68,630 | ₩68,880 | ₩68,569 | ₩68,569 | -0.09% | 1.7만 |
|---|
| 2025.12.18 | ₩68,818 | ₩68,979 | ₩68,416 | ₩68,416 | -0.58% | 1.2만 |
|---|
| 2025.12.17 | ₩68,818 | ₩68,966 | ₩68,188 | ₩68,188 | -0.92% | 1.2만 |
|---|
| 2025.12.16 | ₩68,805 | ₩69,006 | ₩68,316 | ₩68,711 | -0.14% | 1.4만 |
|---|
| 2025.12.15 | ₩69,676 | ₩69,676 | ₩68,861 | ₩69,126 | -0.79% | 7천 |
|---|
| 2025.12.12 | ₩70,132 | ₩70,173 | ₩69,086 | ₩69,408 | -1.03% | 3.8만 |
|---|
| 2025.12.11 | ₩69,153 | ₩70,106 | ₩69,153 | ₩70,106 | +1.38% | 1.7만 |
|---|
| 2025.12.10 | ₩68,000 | ₩69,234 | ₩68,000 | ₩69,234 | +1.81% | 9.2천 |
|---|
| 2025.12.09 | ₩67,597 | ₩68,267 | ₩67,597 | ₩68,161 | +0.83% | 2만 |
|---|
| 2025.12.08 | ₩68,295 | ₩68,295 | ₩67,745 | ₩67,839 | -0.67% | 2.5만 |
|---|
| 2025.12.05 | ₩68,188 | ₩68,523 | ₩67,921 | ₩67,993 | -0.29% | 6.3천 |
|---|
| 2025.12.04 | ₩68,013 | ₩68,311 | ₩67,933 | ₩68,201 | +0.28% | 1.2만 |
|---|
| 2025.12.03 | ₩67,329 | ₩68,121 | ₩67,329 | ₩68,121 | +1.18% | 8.8천 |
|---|
| 2025.12.02 | ₩67,450 | ₩67,450 | ₩67,048 | ₩67,209 | -0.36% | 9.3천 |
|---|
| 2025.12.01 | ₩67,007 | ₩67,517 | ₩67,007 | ₩67,175 | +0.25% | 8.5천 |
|---|
| 2025.11.28 | ₩67,705 | ₩67,705 | ₩67,536 | ₩67,561 | -0.21% | 1.6천 |
|---|
| 2025.11.26 | ₩67,088 | ₩67,832 | ₩67,088 | ₩67,369 | +0.42% | 7.8천 |
|---|
| 2025.11.25 | ₩65,814 | ₩67,209 | ₩65,814 | ₩67,037 | +1.86% | 2만 |
|---|
| 2025.11.24 | ₩65,478 | ₩65,780 | ₩65,063 | ₩65,720 | +0.37% | 1.1만 |
|---|
| 2025.11.21 | ₩63,882 | ₩65,431 | ₩63,882 | ₩65,171 | +2.02% | 1.1만 |
|---|
| 2025.11.20 | ₩65,532 | ₩65,532 | ₩63,622 | ₩63,622 | -2.91% | 1.5만 |
|---|
| 2025.11.19 | ₩64,660 | ₩64,840 | ₩64,258 | ₩64,501 | -0.25% | 1.4만 |
|---|
| 2025.11.18 | ₩64,083 | ₩64,781 | ₩64,057 | ₩64,499 | +0.65% | 1.7만 |
|---|
| 2025.11.17 | ₩65,586 | ₩65,619 | ₩64,259 | ₩64,371 | -1.85% | 1.3만 |
|---|
| 2025.11.14 | ₩64,781 | ₩65,854 | ₩64,781 | ₩65,720 | +1.45% | 4.3만 |
|---|
| 2025.11.13 | ₩66,793 | ₩66,793 | ₩65,599 | ₩65,682 | -1.66% | 1.2만 |
|---|
| 2025.11.12 | ₩67,222 | ₩67,463 | ₩67,018 | ₩67,018 | -0.30% | 1.1만 |
|---|
| 2025.11.11 | ₩66,726 | ₩67,021 | ₩66,605 | ₩67,013 | +0.43% | 1.2만 |
|---|
| 2025.11.10 | ₩67,034 | ₩67,034 | ₩66,453 | ₩66,840 | -0.29% | 2.3만 |
|---|
| 2025.11.07 | ₩65,344 | ₩66,297 | ₩65,344 | ₩66,215 | +1.33% | 1.6만 |
|---|
| 2025.11.06 | ₩66,525 | ₩66,525 | ₩65,666 | ₩65,697 | -1.24% | 1.9만 |
|---|
| 2025.11.05 | ₩66,001 | ₩66,806 | ₩65,787 | ₩66,628 | +0.95% | 1.3만 |
|---|
| 2025.11.04 | ₩65,639 | ₩66,089 | ₩65,639 | ₩65,674 | +0.05% | 1.3만 |
|---|
| 2025.11.03 | ₩66,538 | ₩66,538 | ₩65,706 | ₩66,427 | -0.17% | 1.1만 |
|---|
| 2025.10.31 | ₩66,551 | ₩66,621 | ₩66,109 | ₩66,581 | +0.04% | 2.4만 |
|---|
| 2025.10.30 | ₩66,484 | ₩67,034 | ₩66,471 | ₩66,561 | +0.11% | 1.6만 |
|---|
| 2025.10.29 | ₩67,410 | ₩67,662 | ₩66,677 | ₩66,677 | -1.09% | 9천 |
|---|
| 2025.10.28 | ₩67,209 | ₩67,779 | ₩67,209 | ₩67,516 | +0.46% | 4천 |
|---|
| 2025.10.27 | ₩68,402 | ₩68,402 | ₩67,530 | ₩67,776 | -0.92% | 8.9천 |
|---|
| 2025.10.24 | ₩68,308 | ₩68,359 | ₩68,000 | ₩68,084 | -0.33% | 6.8천 |
|---|
| 2025.10.23 | ₩67,288 | ₩67,691 | ₩67,088 | ₩67,521 | +0.35% | 1.8만 |
|---|
| 2025.10.22 | ₩67,168 | ₩67,168 | ₩66,431 | ₩66,900 | -0.40% | 1.8만 |
|---|
| 2025.10.21 | ₩67,383 | ₩67,518 | ₩67,034 | ₩67,376 | -0.01% | 9.4천 |
|---|
| 2025.10.20 | ₩67,423 | ₩67,707 | ₩67,155 | ₩67,698 | +0.41% | 1.8만 |
|---|
| 2025.10.17 | ₩66,417 | ₩66,834 | ₩66,283 | ₩66,651 | +0.35% | 7.6천 |
|---|
| 2025.10.16 | ₩67,906 | ₩67,906 | ₩66,632 | ₩66,805 | -1.62% | 1.3만 |
|---|
| 2025.10.15 | ₩67,973 | ₩68,351 | ₩67,088 | ₩67,678 | -0.43% | 2.2만 |
|---|
| 2025.10.14 | ₩65,854 | ₩67,638 | ₩65,854 | ₩67,433 | +2.40% | 1.3만 |
|---|
| 2025.10.13 | ₩66,162 | ₩66,618 | ₩66,018 | ₩66,502 | +0.51% | 1만 |
|---|
| 2025.10.10 | ₩66,699 | ₩66,699 | ₩64,973 | ₩64,973 | -2.59% | 5.9만 |
|---|