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 | ₩76,689 | ₩76,756 | ₩76,508 | ₩76,555 | -0.17% | 1.9만 |
| 2026.10.08 | ₩75,845 | ₩76,626 | ₩75,845 | ₩76,613 | +1.01% | 1.4만 |
| 2026.10.07 | ₩76,582 | ₩76,582 | ₩75,993 | ₩76,153 | -0.56% | 2.3만 |
| 2026.10.06 | ₩77,333 | ₩77,333 | ₩76,877 | ₩77,024 | -0.40% | 1.6만 |
| 2026.10.05 | ₩76,663 | ₩77,245 | ₩76,388 | ₩76,968 | +0.40% | 1.1만 |
| 2026.10.02 | ₩76,636 | ₩77,078 | ₩76,629 | ₩76,664 | +0.04% | 1.1만 |
| 2026.10.01 | ₩75,390 | ₩76,019 | ₩74,899 | ₩75,872 | +0.64% | 1.3만 |
| 2026.09.30 | ₩76,100 | ₩76,100 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,470 |
| -0.83% |
| 1.6만 |
| 2026.09.29 | ₩75,912 | ₩76,153 | ₩75,403 | ₩75,750 | -0.21% | 1.3만 |
|---|
| 2026.09.28 | ₩76,314 | ₩76,354 | ₩75,905 | ₩76,072 | -0.32% | 7.1천 |
|---|
| 2026.09.25 | ₩76,368 | ₩76,743 | ₩76,123 | ₩76,622 | +0.33% | 2.6만 |
|---|
| 2026.09.24 | ₩76,515 | ₩76,515 | ₩75,979 | ₩76,301 | -0.28% | 2.3만 |
|---|
| 2026.09.23 | ₩77,118 | ₩77,118 | ₩76,425 | ₩76,425 | -0.90% | 1.5만 |
|---|
| 2026.09.22 | ₩77,359 | ₩77,668 | ₩77,252 | ₩77,319 | -0.05% | 1.1만 |
|---|
| 2026.09.21 | ₩77,815 | ₩77,815 | ₩77,401 | ₩77,401 | -0.53% | 1.9만 |
|---|
| 2026.09.18 | ₩77,869 | ₩77,869 | ₩77,065 | ₩77,326 | -0.70% | 1.3만 |
|---|
| 2026.09.17 | ₩78,418 | ₩78,418 | ₩77,748 | ₩77,748 | -0.85% | 1.3만 |
|---|
| 2026.09.16 | ₩78,016 | ₩78,425 | ₩77,065 | ₩77,668 | -0.45% | 1.8만 |
|---|
| 2026.09.15 | ₩78,110 | ₩78,110 | ₩77,714 | ₩77,828 | -0.36% | 1.3만 |
|---|
| 2026.09.14 | ₩78,472 | ₩78,606 | ₩78,083 | ₩78,177 | -0.38% | 1.2만 |
|---|
| 2026.09.11 | ₩79,115 | ₩79,142 | ₩78,686 | ₩78,686 | -0.54% | 1만 |
|---|
| 2026.09.10 | ₩78,820 | ₩78,820 | ₩78,204 | ₩78,324 | -0.63% | 1.9만 |
|---|
| 2026.09.09 | ₩79,436 | ₩79,517 | ₩78,900 | ₩79,021 | -0.52% | 9.4천 |
|---|
| 2026.09.08 | ₩79,972 | ₩79,972 | ₩79,548 | ₩79,637 | -0.42% | 2.1만 |
|---|
| 2026.09.04 | ₩79,383 | ₩80,013 | ₩79,383 | ₩79,932 | +0.69% | 1.7만 |
|---|
| 2026.09.03 | ₩80,160 | ₩80,187 | ₩79,436 | ₩79,718 | -0.55% | 1.4만 |
|---|
| 2026.09.02 | ₩79,008 | ₩79,812 | ₩79,008 | ₩79,597 | +0.75% | 7.9천 |
|---|
| 2026.09.01 | ₩79,128 | ₩79,238 | ₩78,766 | ₩78,793 | -0.42% | 3만 |
|---|
| 2026.08.31 | ₩79,798 | ₩79,798 | ₩79,235 | ₩79,389 | -0.51% | 1.1만 |
|---|
| 2026.08.28 | ₩80,468 | ₩80,642 | ₩79,838 | ₩79,838 | -0.78% | 1.7만 |
|---|
| 2026.08.27 | ₩80,066 | ₩80,415 | ₩80,066 | ₩80,373 | +0.38% | 6.3천 |
|---|
| 2026.08.26 | ₩80,267 | ₩80,582 | ₩80,168 | ₩80,254 | -0.02% | 2.2만 |
|---|
| 2026.08.25 | ₩80,374 | ₩80,401 | ₩80,039 | ₩80,374 | 0.00% | 7.1천 |
|---|
| 2026.08.24 | ₩80,535 | ₩80,535 | ₩80,026 | ₩80,143 | -0.49% | 1.2만 |
|---|
| 2026.08.21 | ₩80,750 | ₩80,750 | ₩80,195 | ₩80,502 | -0.31% | 1.1만 |
|---|
| 2026.08.20 | ₩80,683 | ₩80,683 | ₩80,080 | ₩80,117 | -0.70% | 1.2만 |
|---|
| 2026.08.19 | ₩81,513 | ₩81,513 | ₩80,910 | ₩80,951 | -0.69% | 3.8만 |
|---|
| 2026.08.18 | ₩81,554 | ₩81,554 | ₩80,782 | ₩80,782 | -0.95% | 9.2천 |
|---|
| 2026.08.17 | ₩81,915 | ₩81,915 | ₩81,460 | ₩81,728 | -0.23% | 1만 |
|---|
| 2026.08.14 | ₩81,527 | ₩82,103 | ₩81,527 | ₩82,103 | +0.71% | 1.8만 |
|---|
| 2026.08.13 | ₩81,594 | ₩81,942 | ₩81,567 | ₩81,668 | +0.09% | 1.2만 |
|---|
| 2026.08.12 | ₩81,420 | ₩81,420 | ₩81,004 | ₩81,304 | -0.14% | 9.4천 |
|---|
| 2026.08.11 | ₩81,178 | ₩81,299 | ₩80,971 | ₩80,971 | -0.26% | 7.8천 |
|---|
| 2026.08.10 | ₩81,205 | ₩81,245 | ₩80,877 | ₩80,964 | -0.30% | 9.8천 |
|---|
| 2026.08.07 | ₩81,125 | ₩81,450 | ₩80,924 | ₩81,393 | +0.33% | 1.4만 |
|---|
| 2026.08.06 | ₩81,259 | ₩81,379 | ₩80,575 | ₩80,575 | -0.84% | 1.2만 |
|---|
| 2026.08.05 | ₩81,889 | ₩81,889 | ₩81,044 | ₩81,044 | -1.03% | 1.8만 |
|---|
| 2026.08.04 | ₩80,884 | ₩81,688 | ₩80,575 | ₩81,487 | +0.75% | 1.5만 |
|---|
| 2026.08.03 | ₩79,798 | ₩80,535 | ₩79,798 | ₩80,522 | +0.91% | 8.4천 |
|---|
| 2026.07.31 | ₩79,664 | ₩79,664 | ₩79,013 | ₩79,361 | -0.38% | 1.2만 |
|---|
| 2026.07.30 | ₩79,678 | ₩79,678 | ₩78,927 | ₩79,570 | -0.13% | 9.7천 |
|---|
| 2026.07.29 | ₩80,160 | ₩80,240 | ₩79,174 | ₩79,174 | -1.23% | 1.3만 |
|---|
| 2026.07.28 | ₩79,718 | ₩80,254 | ₩79,718 | ₩80,072 | +0.44% | 1.4만 |
|---|
| 2026.07.27 | ₩79,999 | ₩80,200 | ₩79,490 | ₩79,798 | -0.25% | 1.2만 |
|---|
| 2026.07.24 | ₩79,718 | ₩79,978 | ₩79,356 | ₩79,463 | -0.32% | 1.2만 |
|---|
| 2026.07.23 | ₩79,798 | ₩79,798 | ₩79,142 | ₩79,302 | -0.62% | 2.1만 |
|---|
| 2026.07.22 | ₩80,602 | ₩80,656 | ₩80,001 | ₩80,080 | -0.65% | 5만 |
|---|
| 2026.07.21 | ₩80,080 | ₩80,569 | ₩79,731 | ₩80,549 | +0.59% | 1.5만 |
|---|
| 2026.07.20 | ₩80,160 | ₩80,267 | ₩79,490 | ₩79,570 | -0.74% | 1만 |
|---|
| 2026.07.17 | ₩79,731 | ₩80,562 | ₩79,731 | ₩80,007 | +0.35% | 1.4만 |
|---|
| 2026.07.16 | ₩79,771 | ₩80,763 | ₩79,771 | ₩80,522 | +0.94% | 2.7만 |
|---|
| 2026.07.15 | ₩79,959 | ₩80,413 | ₩79,818 | ₩79,919 | -0.05% | 4.3만 |
|---|
| 2026.07.14 | ₩80,214 | ₩80,214 | ₩79,597 | ₩79,723 | -0.61% | 1.6만 |
|---|
| 2026.07.13 | ₩79,905 | ₩80,094 | ₩79,490 | ₩79,577 | -0.41% | 2.2만 |
|---|
| 2026.07.10 | ₩79,812 | ₩79,865 | ₩79,450 | ₩79,806 | -0.01% | 1.2만 |
|---|
| 2026.07.09 | ₩79,356 | ₩79,812 | ₩79,262 | ₩79,691 | +0.42% | 1.4만 |
|---|
| 2026.07.08 | ₩79,142 | ₩79,222 | ₩78,646 | ₩79,048 | -0.12% | 1.6만 |
|---|
| 2026.07.07 | ₩80,053 | ₩80,307 | ₩79,383 | ₩79,570 | -0.60% | 1.6만 |
|---|
| 2026.07.06 | ₩80,200 | ₩80,575 | ₩80,147 | ₩80,200 | 0.00% | 15.8만 |
|---|
| 2026.07.02 | ₩80,803 | ₩80,964 | ₩79,369 | ₩79,999 | -1.00% | 3.6만 |
|---|
| 2026.07.01 | ₩80,575 | ₩81,192 | ₩80,294 | ₩80,381 | -0.24% | 3.3만 |
|---|
| 2026.06.30 | ₩80,388 | ₩80,803 | ₩80,080 | ₩80,622 | +0.29% | 3.1만 |
|---|
| 2026.06.29 | ₩80,602 | ₩80,602 | ₩79,718 | ₩80,334 | -0.33% | 5.4만 |
|---|
| 2026.06.26 | ₩80,066 | ₩80,642 | ₩79,798 | ₩80,374 | +0.38% | 4만 |
|---|
| 2026.06.25 | ₩80,281 | ₩80,656 | ₩79,825 | ₩80,294 | +0.02% | 8.1만 |
|---|
| 2026.06.24 | ₩79,101 | ₩80,026 | ₩79,048 | ₩79,534 | +0.55% | 4.1만 |
|---|
| 2026.06.23 | ₩78,297 | ₩79,450 | ₩78,297 | ₩79,170 | +1.11% | 1.2만 |
|---|
| 2026.06.22 | ₩79,664 | ₩79,785 | ₩79,510 | ₩79,624 | -0.05% | 1만 |
|---|
| 2026.06.18 | ₩79,302 | ₩79,356 | ₩78,853 | ₩79,356 | +0.07% | 1.7만 |
|---|
| 2026.06.17 | ₩79,423 | ₩79,691 | ₩78,125 | ₩78,311 | -1.40% | 6.7만 |
|---|
| 2026.06.16 | ₩79,879 | ₩80,093 | ₩79,201 | ₩79,201 | -0.85% | 3.3만 |
|---|
| 2026.06.15 | ₩80,294 | ₩80,421 | ₩79,557 | ₩79,651 | -0.80% | 1.2만 |
|---|
| 2026.06.12 | ₩79,182 | ₩80,039 | ₩79,182 | ₩79,696 | +0.65% | 6.5천 |
|---|
| 2026.06.11 | ₩77,895 | ₩78,994 | ₩77,815 | ₩78,978 | +1.39% | 1.2만 |
|---|
| 2026.06.10 | ₩77,440 | ₩78,498 | ₩77,266 | ₩77,266 | -0.22% | 2.1만 |
|---|
| 2026.06.09 | ₩77,909 | ₩78,431 | ₩76,395 | ₩77,547 | -0.46% | 1.9만 |
|---|
| 2026.06.08 | ₩77,735 | ₩77,869 | ₩77,145 | ₩77,266 | -0.60% | 3.2만 |
|---|
| 2026.06.05 | ₩77,668 | ₩77,873 | ₩76,588 | ₩76,703 | -1.24% | 1.7만 |
|---|
| 2026.06.04 | ₩77,440 | ₩78,331 | ₩77,440 | ₩78,249 | +1.05% | 2.3만 |
|---|
| 2026.06.03 | ₩78,070 | ₩78,070 | ₩77,252 | ₩77,346 | -0.93% | 4.4만 |
|---|
| 2026.06.02 | ₩77,279 | ₩78,257 | ₩77,279 | ₩78,150 | +1.13% | 1.5만 |
|---|
| 2026.06.01 | ₩76,998 | ₩77,453 | ₩76,736 | ₩77,306 | +0.40% | 2.7만 |
|---|
| 2026.05.29 | ₩78,163 | ₩78,163 | ₩77,310 | ₩77,310 | -1.09% | 1.6만 |
|---|
| 2026.05.28 | ₩78,244 | ₩78,311 | ₩77,547 | ₩78,183 | -0.08% | 1.5만 |
|---|
| 2026.05.27 | ₩78,391 | ₩78,673 | ₩78,311 | ₩78,405 | +0.02% | 2.4만 |
|---|
| 2026.05.26 | ₩77,882 | ₩78,478 | ₩77,882 | ₩78,418 | +0.69% | 2.9만 |
|---|
| 2026.05.22 | ₩77,051 | ₩77,279 | ₩76,740 | ₩77,122 | +0.09% | 2.6만 |
|---|
| 2026.05.21 | ₩75,993 | ₩76,582 | ₩75,550 | ₩76,542 | +0.72% | 2.5만 |
|---|
| 2026.05.20 | ₩75,443 | ₩76,408 | ₩75,189 | ₩76,314 | +1.15% | 5.2만 |
|---|
| 2026.05.19 | ₩75,631 | ₩75,631 | ₩74,827 | ₩75,108 | -0.69% | 2.1만 |
|---|
| 2026.05.18 | ₩75,859 | ₩76,180 | ₩75,591 | ₩75,832 | -0.04% | 2만 |
|---|
| 2026.05.15 | ₩76,301 | ₩76,301 | ₩75,722 | ₩75,722 | -0.76% | 8.6만 |
|---|
| 2026.05.14 | ₩77,373 | ₩77,574 | ₩77,172 | ₩77,185 | -0.24% | 19.9만 |
|---|
| 2026.05.13 | ₩77,199 | ₩77,199 | ₩76,609 | ₩77,038 | -0.21% | 1.2만 |
|---|
| 2026.05.12 | ₩77,520 | ₩77,520 | ₩76,354 | ₩77,079 | -0.57% | 5.9만 |
|---|
| 2026.05.11 | ₩78,257 | ₩78,257 | ₩77,614 | ₩77,748 | -0.65% | 2.9만 |
|---|
| 2026.05.08 | ₩77,922 | ₩78,150 | ₩77,788 | ₩78,029 | +0.14% | 5.8만 |
|---|
| 2026.05.07 | ₩78,579 | ₩78,579 | ₩77,426 | ₩77,426 | -1.47% | 2.6만 |
|---|
| 2026.05.06 | ₩78,378 | ₩78,418 | ₩77,956 | ₩78,257 | -0.15% | 1.5만 |
|---|
| 2026.05.05 | ₩76,984 | ₩77,949 | ₩76,984 | ₩77,815 | +1.08% | 7.2만 |
|---|
| 2026.05.04 | ₩77,172 | ₩77,493 | ₩76,314 | ₩76,620 | -0.72% | 8.4천 |
|---|
| 2026.05.01 | ₩77,400 | ₩77,467 | ₩77,091 | ₩77,386 | -0.02% | 1.9만 |
|---|
| 2026.04.30 | ₩76,140 | ₩77,118 | ₩76,006 | ₩77,058 | +1.21% | 1.2만 |
|---|
| 2026.04.29 | ₩76,515 | ₩76,515 | ₩75,550 | ₩75,845 | -0.88% | 4.9만 |
|---|
| 2026.04.28 | ₩76,917 | ₩76,971 | ₩76,287 | ₩76,448 | -0.61% | 2.1만 |
|---|
| 2026.04.27 | ₩76,904 | ₩76,957 | ₩76,734 | ₩76,923 | +0.02% | 1.4만 |
|---|
| 2026.04.24 | ₩76,341 | ₩76,811 | ₩76,180 | ₩76,728 | +0.51% | 9.2천 |
|---|
| 2026.04.23 | ₩76,207 | ₩76,542 | ₩75,497 | ₩76,188 | -0.02% | 2.8만 |
|---|
| 2026.04.22 | ₩76,488 | ₩76,488 | ₩75,859 | ₩76,153 | -0.44% | 2만 |
|---|
| 2026.04.21 | ₩76,649 | ₩76,917 | ₩75,678 | ₩75,751 | -1.17% | 2.8만 |
|---|
| 2026.04.20 | ₩75,885 | ₩76,462 | ₩75,872 | ₩76,395 | +0.67% | 8.5천 |
|---|
| 2026.04.17 | ₩75,202 | ₩76,421 | ₩75,202 | ₩75,999 | +1.06% | 1.5만 |
|---|
| 2026.04.16 | ₩74,425 | ₩74,653 | ₩74,304 | ₩74,599 | +0.23% | 2.1만 |
|---|
| 2026.04.15 | ₩74,452 | ₩74,452 | ₩74,050 | ₩74,371 | -0.11% | 4.2만 |
|---|
| 2026.04.14 | ₩74,438 | ₩74,512 | ₩74,210 | ₩74,411 | -0.04% | 4.4만 |
|---|
| 2026.04.13 | ₩73,286 | ₩74,117 | ₩73,245 | ₩74,117 | +1.13% | 1.2만 |
|---|
| 2026.04.10 | ₩73,741 | ₩73,741 | ₩73,363 | ₩73,571 | -0.23% | 3.5만 |
|---|
| 2026.04.09 | ₩72,803 | ₩73,755 | ₩72,803 | ₩73,614 | +1.11% | 9천 |
|---|
| 2026.04.08 | ₩72,924 | ₩73,272 | ₩72,629 | ₩73,099 | +0.24% | 1.7만 |
|---|
| 2026.04.07 | ₩70,914 | ₩71,369 | ₩70,847 | ₩71,302 | +0.55% | 1.6만 |
|---|
| 2026.04.06 | ₩71,008 | ₩71,235 | ₩70,646 | ₩71,195 | +0.26% | 2.1만 |
|---|
| 2026.04.02 | ₩69,654 | ₩70,981 | ₩69,654 | ₩70,981 | +1.90% | 3만 |
|---|
| 2026.04.01 | ₩70,659 | ₩71,087 | ₩70,536 | ₩70,552 | -0.15% | 2.1만 |
|---|
| 2026.03.31 | ₩69,761 | ₩70,458 | ₩69,333 | ₩70,257 | +0.71% | 3.9만 |
|---|
| 2026.03.30 | ₩70,056 | ₩70,056 | ₩68,576 | ₩68,797 | -1.80% | 2.1만 |
|---|
| 2026.03.27 | ₩69,708 | ₩69,949 | ₩69,199 | ₩69,381 | -0.47% | 1.4만 |
|---|
| 2026.03.26 | ₩70,324 | ₩70,927 | ₩69,936 | ₩69,989 | -0.48% | 2.4만 |
|---|
| 2026.03.25 | ₩70,941 | ₩70,988 | ₩70,163 | ₩70,833 | -0.15% | 18.7만 |
|---|
| 2026.03.24 | ₩68,971 | ₩70,579 | ₩68,971 | ₩70,324 | +1.96% | 2만 |
|---|
| 2026.03.23 | ₩69,266 | ₩70,217 | ₩69,199 | ₩69,627 | +0.52% | 1.2만 |
|---|
| 2026.03.20 | ₩69,574 | ₩69,574 | ₩67,847 | ₩68,046 | -2.20% | 1.7만 |
|---|
| 2026.03.19 | ₩68,676 | ₩70,003 | ₩68,676 | ₩69,601 | +1.35% | 2.2만 |
|---|
| 2026.03.18 | ₩69,962 | ₩70,070 | ₩69,440 | ₩69,480 | -0.69% | 9.5천 |
|---|
| 2026.03.17 | ₩70,445 | ₩70,807 | ₩70,217 | ₩70,260 | -0.26% | 1.5만 |
|---|
| 2026.03.16 | ₩70,190 | ₩70,444 | ₩69,882 | ₩70,056 | -0.19% | 1.2만 |
|---|
| 2026.03.13 | ₩70,003 | ₩70,063 | ₩69,166 | ₩69,319 | -0.98% | 13.5만 |
|---|
| 2026.03.12 | ₩69,949 | ₩70,204 | ₩69,487 | ₩69,721 | -0.33% | 8.6천 |
|---|
| 2026.03.11 | ₩70,579 | ₩70,860 | ₩70,060 | ₩70,512 | -0.09% | 3.2만 |
|---|
| 2026.03.10 | ₩70,833 | ₩71,771 | ₩70,552 | ₩70,726 | -0.15% | 2만 |
|---|
| 2026.03.09 | ₩69,909 | ₩71,142 | ₩68,756 | ₩71,088 | +1.69% | 1.4만 |
|---|
| 2026.03.06 | ₩71,061 | ₩71,061 | ₩70,297 | ₩70,579 | -0.68% | 2.7만 |
|---|
| 2026.03.05 | ₩72,843 | ₩72,881 | ₩71,524 | ₩71,959 | -1.21% | 1.8만 |
|---|
| 2026.03.04 | ₩73,312 | ₩73,646 | ₩72,897 | ₩73,460 | +0.20% | 3.5만 |
|---|
| 2026.03.03 | ₩72,160 | ₩73,192 | ₩71,450 | ₩72,884 | +1.00% | 3.1만 |
|---|
| 2026.03.02 | ₩72,508 | ₩73,969 | ₩72,361 | ₩73,808 | +1.79% | 2.6만 |
|---|
| 2026.02.27 | ₩73,232 | ₩73,258 | ₩72,790 | ₩73,125 | -0.15% | 2.3만 |
|---|
| 2026.02.26 | ₩73,741 | ₩74,103 | ₩73,292 | ₩73,968 | +0.31% | 1.8만 |
|---|
| 2026.02.25 | ₩73,594 | ₩73,795 | ₩72,951 | ₩73,795 | +0.27% | 1.1만 |
|---|
| 2026.02.24 | ₩72,522 | ₩73,319 | ₩72,522 | ₩73,085 | +0.78% | 8.6천 |
|---|
| 2026.02.23 | ₩73,567 | ₩73,661 | ₩72,120 | ₩72,602 | -1.31% | 7만 |
|---|
| 2026.02.20 | ₩73,044 | ₩73,674 | ₩72,910 | ₩73,674 | +0.86% | 1.6만 |
|---|
| 2026.02.19 | ₩72,924 | ₩73,366 | ₩72,829 | ₩73,312 | +0.53% | 2.4만 |
|---|
| 2026.02.18 | ₩73,245 | ₩74,023 | ₩73,031 | ₩73,341 | +0.13% | 3.3만 |
|---|
| 2026.02.17 | ₩73,312 | ₩73,701 | ₩72,468 | ₩73,152 | -0.22% | 2만 |
|---|
| 2026.02.13 | ₩72,616 | ₩73,808 | ₩72,321 | ₩73,554 | +1.29% | 4.2만 |
|---|
| 2026.02.12 | ₩74,143 | ₩74,143 | ₩72,194 | ₩72,562 | -2.13% | 1.7만 |
|---|
| 2026.02.11 | ₩74,157 | ₩74,237 | ₩73,379 | ₩73,849 | -0.42% | 2.4만 |
|---|
| 2026.02.10 | ₩73,580 | ₩74,117 | ₩73,513 | ₩73,609 | +0.04% | 1.9만 |
|---|
| 2026.02.09 | ₩73,339 | ₩73,721 | ₩73,098 | ₩73,579 | +0.33% | 4.6만 |
|---|
| 2026.02.06 | ₩72,616 | ₩73,589 | ₩72,535 | ₩73,589 | +1.34% | 2.9만 |
|---|
| 2026.02.05 | ₩71,584 | ₩72,328 | ₩71,552 | ₩71,812 | +0.32% | 1.4만 |
|---|
| 2026.02.04 | ₩72,468 | ₩72,790 | ₩71,570 | ₩72,267 | -0.28% | 1.9만 |
|---|
| 2026.02.03 | ₩72,026 | ₩72,350 | ₩71,343 | ₩72,133 | +0.15% | 1.9만 |
|---|
| 2026.02.02 | ₩70,887 | ₩72,160 | ₩70,887 | ₩71,809 | +1.30% | 1.5만 |
|---|
| 2026.01.30 | ₩71,061 | ₩71,585 | ₩70,714 | ₩71,142 | +0.11% | 8천 |
|---|
| 2026.01.29 | ₩71,771 | ₩71,771 | ₩70,867 | ₩71,743 | -0.04% | 3.4만 |
|---|
| 2026.01.28 | ₩72,106 | ₩72,106 | ₩71,436 | ₩71,530 | -0.80% | 1.4만 |
|---|
| 2026.01.27 | ₩71,879 | ₩71,879 | ₩71,403 | ₩71,838 | -0.06% | 2.8만 |
|---|
| 2026.01.26 | ₩72,401 | ₩72,415 | ₩71,765 | ₩71,814 | -0.81% | 1.7만 |
|---|
| 2026.01.23 | ₩72,910 | ₩72,910 | ₩71,891 | ₩72,089 | -1.13% | 8.6천 |
|---|
| 2026.01.22 | ₩73,272 | ₩73,567 | ₩73,018 | ₩73,049 | -0.31% | 5.3만 |
|---|
| 2026.01.21 | ₩71,838 | ₩72,723 | ₩71,802 | ₩72,616 | +1.08% | 4.4만 |
|---|
| 2026.01.20 | ₩70,914 | ₩71,611 | ₩70,914 | ₩71,061 | +0.21% | 1.4만 |
|---|
| 2026.01.16 | ₩72,026 | ₩72,096 | ₩71,651 | ₩71,920 | -0.15% | 1.7만 |
|---|
| 2026.01.15 | ₩71,802 | ₩72,374 | ₩71,771 | ₩72,089 | +0.40% | 1.3만 |
|---|
| 2026.01.14 | ₩70,753 | ₩71,368 | ₩70,686 | ₩71,156 | +0.57% | 1.2만 |
|---|
| 2026.01.13 | ₩71,008 | ₩71,189 | ₩70,646 | ₩70,646 | -0.51% | 1.1만 |
|---|
| 2026.01.12 | ₩70,351 | ₩71,014 | ₩70,351 | ₩70,914 | +0.80% | 1만 |
|---|
| 2026.01.09 | ₩70,244 | ₩70,673 | ₩70,139 | ₩70,462 | +0.31% | 1.5만 |
|---|
| 2026.01.08 | ₩69,091 | ₩70,123 | ₩69,091 | ₩69,869 | +1.12% | 2.5만 |
|---|
| 2026.01.07 | ₩69,480 | ₩69,520 | ₩68,707 | ₩69,212 | -0.39% | 3.3만 |
|---|
| 2026.01.06 | ₩68,542 | ₩69,384 | ₩68,354 | ₩69,279 | +1.08% | 2.9만 |
|---|
| 2026.01.05 | ₩68,033 | ₩68,890 | ₩68,033 | ₩68,513 | +0.71% | 2.6만 |
|---|
| 2026.01.02 | ₩67,658 | ₩67,801 | ₩67,135 | ₩67,577 | -0.12% | 3.1만 |
|---|
| 2025.12.31 | ₩68,019 | ₩68,019 | ₩67,095 | ₩67,100 | -1.35% | 1.6만 |
|---|
| 2025.12.30 | ₩68,180 | ₩68,368 | ₩67,725 | ₩67,725 | -0.67% | 3.5만 |
|---|
| 2025.12.29 | ₩68,127 | ₩68,247 | ₩68,086 | ₩68,247 | +0.18% | 8천 |
|---|
| 2025.12.26 | ₩68,676 | ₩68,676 | ₩68,194 | ₩68,555 | -0.18% | 2.4만 |
|---|
| 2025.12.24 | ₩68,395 | ₩68,567 | ₩68,234 | ₩68,561 | +0.24% | 1.4만 |
|---|
| 2025.12.23 | ₩68,328 | ₩68,421 | ₩68,140 | ₩68,354 | +0.04% | 1.3만 |
|---|
| 2025.12.22 | ₩68,917 | ₩69,314 | ₩68,837 | ₩68,998 | +0.12% | 1.7만 |
|---|
| 2025.12.19 | ₩68,569 | ₩68,818 | ₩68,507 | ₩68,507 | -0.09% | 1.7만 |
|---|
| 2025.12.18 | ₩68,756 | ₩68,917 | ₩68,354 | ₩68,354 | -0.58% | 1.2만 |
|---|
| 2025.12.17 | ₩68,756 | ₩68,904 | ₩68,127 | ₩68,127 | -0.92% | 1.2만 |
|---|
| 2025.12.16 | ₩68,743 | ₩68,944 | ₩68,255 | ₩68,649 | -0.14% | 1.4만 |
|---|
| 2025.12.15 | ₩69,614 | ₩69,614 | ₩68,799 | ₩69,065 | -0.79% | 7천 |
|---|
| 2025.12.12 | ₩70,070 | ₩70,110 | ₩69,024 | ₩69,346 | -1.03% | 3.8만 |
|---|
| 2025.12.11 | ₩69,091 | ₩70,043 | ₩69,091 | ₩70,043 | +1.38% | 1.7만 |
|---|
| 2025.12.10 | ₩67,939 | ₩69,172 | ₩67,939 | ₩69,172 | +1.81% | 9.2천 |
|---|
| 2025.12.09 | ₩67,537 | ₩68,206 | ₩67,537 | ₩68,100 | +0.83% | 2만 |
|---|
| 2025.12.08 | ₩68,234 | ₩68,234 | ₩67,684 | ₩67,778 | -0.67% | 2.5만 |
|---|
| 2025.12.05 | ₩68,127 | ₩68,462 | ₩67,860 | ₩67,932 | -0.29% | 6.3천 |
|---|
| 2025.12.04 | ₩67,952 | ₩68,250 | ₩67,872 | ₩68,140 | +0.28% | 1.2만 |
|---|
| 2025.12.03 | ₩67,269 | ₩68,060 | ₩67,269 | ₩68,060 | +1.18% | 8.8천 |
|---|
| 2025.12.02 | ₩67,390 | ₩67,390 | ₩66,988 | ₩67,148 | -0.36% | 9.3천 |
|---|
| 2025.12.01 | ₩66,947 | ₩67,457 | ₩66,947 | ₩67,115 | +0.25% | 8.5천 |
|---|
| 2025.11.28 | ₩67,644 | ₩67,644 | ₩67,475 | ₩67,501 | -0.21% | 1.6천 |
|---|
| 2025.11.26 | ₩67,028 | ₩67,772 | ₩67,028 | ₩67,309 | +0.42% | 7.8천 |
|---|
| 2025.11.25 | ₩65,755 | ₩67,148 | ₩65,755 | ₩66,977 | +1.86% | 2만 |
|---|
| 2025.11.24 | ₩65,420 | ₩65,721 | ₩65,004 | ₩65,661 | +0.37% | 1.1만 |
|---|
| 2025.11.21 | ₩63,825 | ₩65,373 | ₩63,825 | ₩65,113 | +2.02% | 1.1만 |
|---|
| 2025.11.20 | ₩65,473 | ₩65,473 | ₩63,565 | ₩63,565 | -2.91% | 1.5만 |
|---|
| 2025.11.19 | ₩64,602 | ₩64,782 | ₩64,200 | ₩64,443 | -0.25% | 1.4만 |
|---|
| 2025.11.18 | ₩64,026 | ₩64,723 | ₩63,999 | ₩64,442 | +0.65% | 1.7만 |
|---|
| 2025.11.17 | ₩65,527 | ₩65,560 | ₩64,202 | ₩64,313 | -1.85% | 1.3만 |
|---|
| 2025.11.14 | ₩64,723 | ₩65,795 | ₩64,723 | ₩65,661 | +1.45% | 4.3만 |
|---|
| 2025.11.13 | ₩66,733 | ₩66,733 | ₩65,540 | ₩65,623 | -1.66% | 1.2만 |
|---|
| 2025.11.12 | ₩67,162 | ₩67,403 | ₩66,958 | ₩66,958 | -0.30% | 1.1만 |
|---|
| 2025.11.11 | ₩66,666 | ₩66,961 | ₩66,545 | ₩66,953 | +0.43% | 1.2만 |
|---|
| 2025.11.10 | ₩66,974 | ₩66,974 | ₩66,394 | ₩66,780 | -0.29% | 2.3만 |
|---|
| 2025.11.07 | ₩65,286 | ₩66,237 | ₩65,286 | ₩66,155 | +1.33% | 1.6만 |
|---|
| 2025.11.06 | ₩66,465 | ₩66,465 | ₩65,607 | ₩65,638 | -1.24% | 1.9만 |
|---|
| 2025.11.05 | ₩65,942 | ₩66,746 | ₩65,728 | ₩66,568 | +0.95% | 1.3만 |
|---|
| 2025.11.04 | ₩65,581 | ₩66,029 | ₩65,581 | ₩65,615 | +0.05% | 1.3만 |
|---|
| 2025.11.03 | ₩66,478 | ₩66,478 | ₩65,648 | ₩66,367 | -0.17% | 1.1만 |
|---|
| 2025.10.31 | ₩66,492 | ₩66,561 | ₩66,050 | ₩66,521 | +0.04% | 2.4만 |
|---|
| 2025.10.30 | ₩66,425 | ₩66,974 | ₩66,411 | ₩66,501 | +0.11% | 1.6만 |
|---|
| 2025.10.29 | ₩67,349 | ₩67,601 | ₩66,618 | ₩66,618 | -1.09% | 9천 |
|---|
| 2025.10.28 | ₩67,148 | ₩67,718 | ₩67,148 | ₩67,455 | +0.46% | 4천 |
|---|
| 2025.10.27 | ₩68,341 | ₩68,341 | ₩67,470 | ₩67,715 | -0.92% | 8.9천 |
|---|
| 2025.10.24 | ₩68,247 | ₩68,298 | ₩67,939 | ₩68,023 | -0.33% | 6.8천 |
|---|
| 2025.10.23 | ₩67,227 | ₩67,631 | ₩67,028 | ₩67,461 | +0.35% | 1.8만 |
|---|
| 2025.10.22 | ₩67,108 | ₩67,108 | ₩66,371 | ₩66,840 | -0.40% | 1.8만 |
|---|
| 2025.10.21 | ₩67,323 | ₩67,458 | ₩66,974 | ₩67,316 | -0.01% | 9.4천 |
|---|
| 2025.10.20 | ₩67,363 | ₩67,647 | ₩67,095 | ₩67,638 | +0.41% | 1.8만 |
|---|
| 2025.10.17 | ₩66,358 | ₩66,775 | ₩66,224 | ₩66,591 | +0.35% | 7.6천 |
|---|
| 2025.10.16 | ₩67,845 | ₩67,845 | ₩66,572 | ₩66,745 | -1.62% | 1.3만 |
|---|
| 2025.10.15 | ₩67,912 | ₩68,290 | ₩67,028 | ₩67,617 | -0.43% | 2.2만 |
|---|
| 2025.10.14 | ₩65,795 | ₩67,577 | ₩65,795 | ₩67,372 | +2.40% | 1.3만 |
|---|
| 2025.10.13 | ₩66,103 | ₩66,559 | ₩65,958 | ₩66,442 | +0.51% | 1만 |
|---|
| 2025.10.10 | ₩66,639 | ₩66,639 | ₩64,915 | ₩64,915 | -2.59% | 5.9만 |
|---|