시장 데이터를 불러오는 중
전체 종목
JPMorgan International Value ETF 과거 주가
JPMorgan International Value ETF · JIVE · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
JPMorgan International Value ETF · JIVE · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩126,345 | ₩126,687 | ₩126,224 | ₩126,640 | +0.23% | 38.3만 |
| 2026.10.08 | ₩125,896 | ₩126,171 | ₩125,326 | ₩126,003 | +0.09% | 59.1만 |
| 2026.10.07 | ₩126,345 | ₩126,788 | ₩125,963 | ₩126,460 | +0.09% | 85.6만 |
| 2026.10.06 | ₩128,209 | ₩128,343 | ₩127,834 | ₩127,847 | -0.28% | 50.2만 |
| 2026.10.05 | ₩127,431 | ₩128,109 | ₩126,962 | ₩127,867 | +0.34% | 28만 |
| 2026.10.02 | ₩126,620 | ₩127,485 | ₩126,493 | ₩127,364 | +0.59% | 53.4만 |
| 2026.10.01 | ₩127,069 | ₩127,103 | ₩125,621 | ₩126,493 | -0.45% | 49.7만 |
| 2026.09.30 | ₩128,652 | ₩128,866 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩127,700 |
| -0.74% |
| 64.7만 |
| 2026.09.29 | ₩129,148 | ₩129,148 | ₩128,169 | ₩128,920 | -0.18% | 55.2만 |
|---|
| 2026.09.28 | ₩129,926 | ₩130,650 | ₩129,403 | ₩129,966 | +0.03% | 32.9만 |
|---|
| 2026.09.25 | ₩130,207 | ₩130,663 | ₩129,617 | ₩130,583 | +0.29% | 28.3만 |
|---|
| 2026.09.24 | ₩129,765 | ₩129,941 | ₩128,944 | ₩129,470 | -0.23% | 35.7만 |
|---|
| 2026.09.23 | ₩130,650 | ₩130,650 | ₩129,456 | ₩129,818 | -0.64% | 76.2만 |
|---|
| 2026.09.22 | ₩131,575 | ₩132,045 | ₩130,972 | ₩131,750 | +0.13% | 40만 |
|---|
| 2026.09.21 | ₩131,414 | ₩131,830 | ₩131,267 | ₩131,715 | +0.23% | 36만 |
|---|
| 2026.09.18 | ₩130,221 | ₩130,382 | ₩129,776 | ₩130,288 | +0.05% | 38.2만 |
|---|
| 2026.09.17 | ₩131,911 | ₩132,004 | ₩131,589 | ₩131,790 | -0.09% | 30.9만 |
|---|
| 2026.09.16 | ₩131,696 | ₩131,897 | ₩129,751 | ₩130,476 | -0.93% | 29.3만 |
|---|
| 2026.09.15 | ₩131,213 | ₩131,307 | ₩130,677 | ₩131,101 | -0.09% | 82.1만 |
|---|
| 2026.09.14 | ₩131,937 | ₩132,447 | ₩131,306 | ₩131,830 | -0.08% | 33.1만 |
|---|
| 2026.09.11 | ₩133,131 | ₩133,131 | ₩132,528 | ₩132,662 | -0.35% | 23만 |
|---|
| 2026.09.10 | ₩131,844 | ₩132,018 | ₩131,227 | ₩131,361 | -0.37% | 33.6만 |
|---|
| 2026.09.09 | ₩133,051 | ₩133,051 | ₩132,139 | ₩132,447 | -0.45% | 30.4만 |
|---|
| 2026.09.08 | ₩133,761 | ₩133,855 | ₩133,091 | ₩133,142 | -0.46% | 21.2만 |
|---|
| 2026.09.04 | ₩133,453 | ₩134,392 | ₩133,453 | ₩134,217 | +0.57% | 29.8만 |
|---|
| 2026.09.03 | ₩133,359 | ₩133,989 | ₩133,051 | ₩133,869 | +0.38% | 19만 |
|---|
| 2026.09.02 | ₩131,562 | ₩132,283 | ₩131,562 | ₩132,206 | +0.49% | 41.2만 |
|---|
| 2026.09.01 | ₩131,669 | ₩132,098 | ₩130,961 | ₩131,321 | -0.26% | 34.7만 |
|---|
| 2026.08.31 | ₩132,112 | ₩132,112 | ₩131,079 | ₩131,361 | -0.57% | 37.7만 |
|---|
| 2026.08.28 | ₩132,031 | ₩132,206 | ₩130,945 | ₩131,294 | -0.56% | 19.6만 |
|---|
| 2026.08.27 | ₩131,522 | ₩131,527 | ₩130,811 | ₩131,240 | -0.21% | 35.3만 |
|---|
| 2026.08.26 | ₩132,085 | ₩132,259 | ₩131,683 | ₩131,776 | -0.23% | 26.4만 |
|---|
| 2026.08.25 | ₩131,522 | ₩132,112 | ₩131,134 | ₩132,085 | +0.43% | 24.9만 |
|---|
| 2026.08.24 | ₩131,066 | ₩131,182 | ₩130,650 | ₩131,025 | -0.03% | 21만 |
|---|
| 2026.08.21 | ₩131,602 | ₩131,763 | ₩131,200 | ₩131,548 | -0.04% | 26.8만 |
|---|
| 2026.08.20 | ₩130,328 | ₩130,958 | ₩130,067 | ₩130,382 | +0.04% | 30.6만 |
|---|
| 2026.08.19 | ₩131,079 | ₩131,079 | ₩130,154 | ₩130,409 | -0.51% | 39.8만 |
|---|
| 2026.08.18 | ₩130,690 | ₩130,869 | ₩129,725 | ₩129,805 | -0.68% | 53.9만 |
|---|
| 2026.08.17 | ₩131,468 | ₩131,844 | ₩131,213 | ₩131,361 | -0.08% | 24.6만 |
|---|
| 2026.08.14 | ₩131,213 | ₩131,562 | ₩130,824 | ₩130,972 | -0.18% | 35.4만 |
|---|
| 2026.08.13 | ₩130,838 | ₩130,985 | ₩130,583 | ₩130,824 | -0.01% | 28.4만 |
|---|
| 2026.08.12 | ₩130,851 | ₩130,918 | ₩130,422 | ₩130,663 | -0.14% | 20.4만 |
|---|
| 2026.08.11 | ₩130,315 | ₩130,355 | ₩129,644 | ₩129,845 | -0.36% | 23.5만 |
|---|
| 2026.08.10 | ₩129,751 | ₩129,946 | ₩129,295 | ₩129,765 | +0.01% | 24.5만 |
|---|
| 2026.08.07 | ₩130,878 | ₩130,918 | ₩130,087 | ₩130,569 | -0.24% | 22.6만 |
|---|
| 2026.08.06 | ₩129,912 | ₩130,315 | ₩129,590 | ₩129,738 | -0.13% | 33.6만 |
|---|
| 2026.08.05 | ₩130,127 | ₩130,140 | ₩129,497 | ₩129,671 | -0.35% | 31.9만 |
|---|
| 2026.08.04 | ₩129,000 | ₩129,778 | ₩128,679 | ₩129,557 | +0.43% | 40.5만 |
|---|
| 2026.08.03 | ₩128,236 | ₩128,625 | ₩127,726 | ₩128,571 | +0.26% | 18.1만 |
|---|
| 2026.07.31 | ₩128,705 | ₩128,705 | ₩127,217 | ₩128,424 | -0.22% | 35.6만 |
|---|
| 2026.07.30 | ₩127,364 | ₩129,054 | ₩127,257 | ₩129,014 | +1.30% | 31.6만 |
|---|
| 2026.07.29 | ₩125,695 | ₩127,056 | ₩124,870 | ₩125,404 | -0.23% | 42.9만 |
|---|
| 2026.07.28 | ₩125,326 | ₩126,372 | ₩124,991 | ₩126,073 | +0.60% | 31.9만 |
|---|
| 2026.07.27 | ₩127,029 | ₩127,177 | ₩125,983 | ₩126,479 | -0.43% | 48.4만 |
|---|
| 2026.07.24 | ₩126,305 | ₩126,788 | ₩125,956 | ₩126,066 | -0.19% | 35.1만 |
|---|
| 2026.07.23 | ₩125,715 | ₩126,211 | ₩125,299 | ₩125,771 | +0.04% | 25.4만 |
|---|
| 2026.07.22 | ₩126,761 | ₩127,069 | ₩126,627 | ₩126,721 | -0.03% | 24.8만 |
|---|
| 2026.07.21 | ₩125,473 | ₩126,265 | ₩125,051 | ₩126,110 | +0.51% | 28.8만 |
|---|
| 2026.07.20 | ₩124,669 | ₩124,682 | ₩123,857 | ₩123,998 | -0.54% | 29.6만 |
|---|
| 2026.07.17 | ₩123,448 | ₩124,709 | ₩123,361 | ₩124,437 | +0.80% | 35.6만 |
|---|
| 2026.07.16 | ₩124,997 | ₩125,487 | ₩124,682 | ₩124,948 | -0.04% | 26.9만 |
|---|
| 2026.07.15 | ₩125,661 | ₩126,117 | ₩124,803 | ₩125,818 | +0.12% | 32.5만 |
|---|
| 2026.07.14 | ₩125,634 | ₩126,117 | ₩125,377 | ₩125,585 | -0.04% | 34.4만 |
|---|
| 2026.07.13 | ₩124,870 | ₩124,964 | ₩124,065 | ₩124,198 | -0.54% | 26.9만 |
|---|
| 2026.07.10 | ₩125,017 | ₩125,433 | ₩124,548 | ₩125,265 | +0.20% | 22.8만 |
|---|
| 2026.07.09 | ₩124,454 | ₩124,913 | ₩124,186 | ₩124,695 | +0.19% | 32.5만 |
|---|
| 2026.07.08 | ₩123,797 | ₩124,404 | ₩122,898 | ₩124,293 | +0.40% | 31.4만 |
|---|
| 2026.07.07 | ₩125,312 | ₩125,594 | ₩124,421 | ₩124,691 | -0.50% | 28.6만 |
|---|
| 2026.07.06 | ₩125,433 | ₩126,008 | ₩125,084 | ₩125,943 | +0.41% | 24.5만 |
|---|
| 2026.07.02 | ₩124,119 | ₩124,803 | ₩122,798 | ₩123,730 | -0.31% | 38.3만 |
|---|
| 2026.07.01 | ₩122,201 | ₩122,845 | ₩121,946 | ₩122,349 | +0.12% | 31만 |
|---|
| 2026.06.30 | ₩122,872 | ₩123,435 | ₩122,373 | ₩123,320 | +0.36% | 33.4만 |
|---|
| 2026.06.29 | ₩122,684 | ₩123,019 | ₩121,732 | ₩122,990 | +0.25% | 21.4만 |
|---|
| 2026.06.26 | ₩122,577 | ₩123,388 | ₩122,362 | ₩122,778 | +0.16% | 49.5만 |
|---|
| 2026.06.25 | ₩123,797 | ₩124,045 | ₩122,831 | ₩123,450 | -0.28% | 43.8만 |
|---|
| 2026.06.24 | ₩122,805 | ₩122,898 | ₩122,000 | ₩122,590 | -0.17% | 43.7만 |
|---|
| 2026.06.23 | ₩123,153 | ₩123,837 | ₩122,724 | ₩123,256 | +0.08% | 20만 |
|---|
| 2026.06.22 | ₩126,144 | ₩126,412 | ₩125,929 | ₩126,101 | -0.03% | 21.7만 |
|---|
| 2026.06.18 | ₩126,224 | ₩126,251 | ₩125,691 | ₩125,966 | -0.21% | 26.7만 |
|---|
| 2026.06.17 | ₩127,123 | ₩127,619 | ₩125,393 | ₩125,559 | -1.23% | 27.2만 |
|---|
| 2026.06.16 | ₩127,150 | ₩127,270 | ₩126,627 | ₩126,814 | -0.26% | 50.5만 |
|---|
| 2026.06.15 | ₩127,404 | ₩127,404 | ₩126,600 | ₩126,749 | -0.51% | 18.6만 |
|---|
| 2026.06.12 | ₩125,017 | ₩125,768 | ₩124,447 | ₩125,527 | +0.41% | 15.5만 |
|---|
| 2026.06.11 | ₩122,375 | ₩124,890 | ₩122,000 | ₩124,736 | +1.93% | 33.5만 |
|---|
| 2026.06.10 | ₩121,852 | ₩122,563 | ₩121,101 | ₩121,182 | -0.55% | 32.7만 |
|---|
| 2026.06.09 | ₩123,797 | ₩123,877 | ₩120,712 | ₩122,311 | -1.20% | 57.1만 |
|---|
| 2026.06.08 | ₩122,724 | ₩122,939 | ₩121,812 | ₩122,040 | -0.56% | 31.2만 |
|---|
| 2026.06.05 | ₩123,864 | ₩123,864 | ₩121,209 | ₩121,463 | -1.94% | 36.7만 |
|---|
| 2026.06.04 | ₩124,736 | ₩125,286 | ₩124,189 | ₩125,178 | +0.35% | 28.4만 |
|---|
| 2026.06.03 | ₩125,420 | ₩125,433 | ₩124,548 | ₩124,615 | -0.64% | 44.7만 |
|---|
| 2026.06.02 | ₩125,272 | ₩126,050 | ₩125,192 | ₩125,900 | +0.50% | 42.5만 |
|---|
| 2026.06.01 | ₩124,374 | ₩125,326 | ₩123,830 | ₩124,848 | +0.38% | 23.9만 |
|---|
| 2026.05.29 | ₩124,695 | ₩124,941 | ₩124,213 | ₩124,441 | -0.20% | 54.2만 |
|---|
| 2026.05.28 | ₩123,261 | ₩124,186 | ₩122,912 | ₩123,916 | +0.53% | 61.7만 |
|---|
| 2026.05.27 | ₩124,669 | ₩124,761 | ₩123,938 | ₩124,249 | -0.34% | 22.8만 |
|---|
| 2026.05.26 | ₩125,004 | ₩125,312 | ₩124,602 | ₩125,031 | +0.02% | 19.9만 |
|---|
| 2026.05.22 | ₩123,368 | ₩123,542 | ₩122,684 | ₩122,969 | -0.32% | 21.1만 |
|---|
| 2026.05.21 | ₩122,657 | ₩124,246 | ₩122,308 | ₩123,914 | +1.02% | 57.6만 |
|---|
| 2026.05.20 | ₩121,839 | ₩123,495 | ₩121,768 | ₩123,328 | +1.22% | 20.8만 |
|---|
| 2026.05.19 | ₩121,504 | ₩122,295 | ₩121,028 | ₩121,595 | +0.08% | 32.5만 |
|---|
| 2026.05.18 | ₩122,483 | ₩122,644 | ₩121,517 | ₩122,401 | -0.07% | 25.6만 |
|---|
| 2026.05.15 | ₩121,879 | ₩122,040 | ₩121,288 | ₩121,713 | -0.14% | 31.9만 |
|---|
| 2026.05.14 | ₩123,770 | ₩123,871 | ₩123,407 | ₩123,497 | -0.22% | 38.2만 |
|---|
| 2026.05.13 | ₩122,885 | ₩123,596 | ₩122,723 | ₩123,462 | +0.47% | 26.3만 |
|---|
| 2026.05.12 | ₩122,670 | ₩122,872 | ₩121,678 | ₩122,724 | +0.04% | 17.3만 |
|---|
| 2026.05.11 | ₩123,918 | ₩124,186 | ₩123,683 | ₩123,911 | -0.01% | 22.6만 |
|---|
| 2026.05.08 | ₩122,858 | ₩123,522 | ₩122,851 | ₩123,412 | +0.45% | 30만 |
|---|
| 2026.05.07 | ₩124,025 | ₩124,025 | ₩121,960 | ₩121,974 | -1.65% | 33.3만 |
|---|
| 2026.05.06 | ₩123,703 | ₩124,213 | ₩123,408 | ₩124,130 | +0.34% | 26.6만 |
|---|
| 2026.05.05 | ₩120,753 | ₩121,557 | ₩120,592 | ₩121,345 | +0.49% | 49.6만 |
|---|
| 2026.05.04 | ₩120,605 | ₩120,766 | ₩119,371 | ₩119,680 | -0.77% | 22.7만 |
|---|
| 2026.05.01 | ₩121,343 | ₩121,785 | ₩120,860 | ₩120,967 | -0.31% | 29.6만 |
|---|
| 2026.04.30 | ₩119,961 | ₩121,497 | ₩119,700 | ₩121,222 | +1.05% | 22.8만 |
|---|
| 2026.04.29 | ₩119,586 | ₩119,586 | ₩118,325 | ₩118,775 | -0.68% | 231.4만 |
|---|
| 2026.04.28 | ₩119,613 | ₩119,841 | ₩119,117 | ₩119,531 | -0.07% | 16.6만 |
|---|
| 2026.04.27 | ₩119,961 | ₩120,117 | ₩119,417 | ₩119,567 | -0.33% | 18.7만 |
|---|
| 2026.04.24 | ₩119,948 | ₩120,230 | ₩119,331 | ₩119,988 | +0.03% | 24.2만 |
|---|
| 2026.04.23 | ₩120,323 | ₩120,619 | ₩118,506 | ₩119,648 | -0.56% | 31.5만 |
|---|
| 2026.04.22 | ₩120,820 | ₩120,820 | ₩120,246 | ₩120,537 | -0.23% | 31만 |
|---|
| 2026.04.21 | ₩121,477 | ₩121,526 | ₩119,599 | ₩119,686 | -1.47% | 41.7만 |
|---|
| 2026.04.20 | ₩121,745 | ₩121,933 | ₩121,021 | ₩121,792 | +0.04% | 32.5만 |
|---|
| 2026.04.17 | ₩122,536 | ₩123,113 | ₩122,335 | ₩122,480 | -0.05% | 46.2만 |
|---|
| 2026.04.16 | ₩121,839 | ₩121,846 | ₩120,981 | ₩121,329 | -0.42% | 26.5만 |
|---|
| 2026.04.15 | ₩121,799 | ₩121,799 | ₩121,235 | ₩121,450 | -0.29% | 16.7만 |
|---|
| 2026.04.14 | ₩122,255 | ₩122,268 | ₩121,304 | ₩122,119 | -0.11% | 24.5만 |
|---|
| 2026.04.13 | ₩119,184 | ₩121,343 | ₩119,184 | ₩121,215 | +1.70% | 39만 |
|---|
| 2026.04.10 | ₩120,739 | ₩120,967 | ₩120,028 | ₩120,491 | -0.21% | 22.9만 |
|---|
| 2026.04.09 | ₩119,237 | ₩120,645 | ₩118,915 | ₩120,210 | +0.82% | 24만 |
|---|
| 2026.04.08 | ₩120,726 | ₩120,766 | ₩119,465 | ₩120,264 | -0.38% | 23만 |
|---|
| 2026.04.07 | ₩115,817 | ₩116,662 | ₩114,771 | ₩116,369 | +0.48% | 21.8만 |
|---|
| 2026.04.06 | ₩115,898 | ₩116,468 | ₩115,589 | ₩116,134 | +0.20% | 43만 |
|---|
| 2026.04.02 | ₩114,047 | ₩115,925 | ₩113,725 | ₩115,498 | +1.27% | 29.6만 |
|---|
| 2026.04.01 | ₩116,314 | ₩116,916 | ₩115,670 | ₩116,135 | -0.15% | 21.2만 |
|---|
| 2026.03.31 | ₩113,001 | ₩115,120 | ₩112,559 | ₩114,852 | +1.64% | 58만 |
|---|
| 2026.03.30 | ₩112,438 | ₩112,599 | ₩111,070 | ₩111,514 | -0.82% | 29.6만 |
|---|
| 2026.03.27 | ₩111,808 | ₩112,579 | ₩111,157 | ₩111,457 | -0.31% | 20만 |
|---|
| 2026.03.26 | ₩112,921 | ₩113,517 | ₩111,915 | ₩111,989 | -0.83% | 28.8만 |
|---|
| 2026.03.25 | ₩114,329 | ₩114,651 | ₩113,572 | ₩114,048 | -0.25% | 75.4만 |
|---|
| 2026.03.24 | ₩111,714 | ₩113,095 | ₩111,539 | ₩112,457 | +0.67% | 31만 |
|---|
| 2026.03.23 | ₩112,572 | ₩113,998 | ₩111,982 | ₩112,923 | +0.31% | 17.3만 |
|---|
| 2026.03.20 | ₩113,202 | ₩113,202 | ₩110,145 | ₩110,598 | -2.30% | 17.5만 |
|---|
| 2026.03.19 | ₩111,901 | ₩114,188 | ₩111,740 | ₩113,728 | +1.63% | 24.3만 |
|---|
| 2026.03.18 | ₩114,745 | ₩114,939 | ₩113,538 | ₩113,591 | -1.01% | 20만 |
|---|
| 2026.03.17 | ₩115,335 | ₩115,603 | ₩114,838 | ₩115,011 | -0.28% | 32.9만 |
|---|
| 2026.03.16 | ₩113,618 | ₩114,382 | ₩113,403 | ₩114,014 | +0.35% | 23만 |
|---|
| 2026.03.13 | ₩113,645 | ₩113,960 | ₩111,982 | ₩112,060 | -1.39% | 37.7만 |
|---|
| 2026.03.12 | ₩114,101 | ₩114,101 | ₩112,719 | ₩113,149 | -0.83% | 28.3만 |
|---|
| 2026.03.11 | ₩115,107 | ₩115,831 | ₩114,747 | ₩115,618 | +0.44% | 25.8만 |
|---|
| 2026.03.10 | ₩115,710 | ₩117,004 | ₩114,857 | ₩115,308 | -0.35% | 28만 |
|---|
| 2026.03.09 | ₩112,331 | ₩115,241 | ₩111,311 | ₩115,133 | +2.50% | 53.1만 |
|---|
| 2026.03.06 | ₩113,122 | ₩114,436 | ₩112,679 | ₩113,873 | +0.66% | 61.4만 |
|---|
| 2026.03.05 | ₩116,005 | ₩116,454 | ₩114,128 | ₩115,154 | -0.73% | 33.6만 |
|---|
| 2026.03.04 | ₩116,555 | ₩117,775 | ₩115,992 | ₩117,655 | +0.94% | 48.1만 |
|---|
| 2026.03.03 | ₩115,214 | ₩117,118 | ₩113,745 | ₩116,540 | +1.15% | 64.6만 |
|---|
| 2026.03.02 | ₩120,256 | ₩121,435 | ₩119,975 | ₩120,887 | +0.52% | 31.1만 |
|---|
| 2026.02.27 | ₩123,462 | ₩123,600 | ₩122,925 | ₩123,173 | -0.23% | 32.1만 |
|---|
| 2026.02.26 | ₩123,488 | ₩123,703 | ₩122,644 | ₩123,557 | +0.06% | 28.6만 |
|---|
| 2026.02.25 | ₩123,261 | ₩123,824 | ₩123,027 | ₩123,663 | +0.33% | 39.3만 |
|---|
| 2026.02.24 | ₩121,758 | ₩122,562 | ₩121,618 | ₩122,395 | +0.52% | 29.7만 |
|---|
| 2026.02.23 | ₩122,644 | ₩122,939 | ₩121,745 | ₩122,062 | -0.47% | 29.1만 |
|---|
| 2026.02.20 | ₩121,061 | ₩122,496 | ₩120,900 | ₩122,355 | +1.07% | 25.8만 |
|---|
| 2026.02.19 | ₩120,699 | ₩121,235 | ₩120,417 | ₩121,150 | +0.37% | 20만 |
|---|
| 2026.02.18 | ₩121,235 | ₩121,624 | ₩120,833 | ₩121,128 | -0.09% | 30만 |
|---|
| 2026.02.17 | ₩120,109 | ₩120,981 | ₩119,526 | ₩120,796 | +0.57% | 28만 |
|---|
| 2026.02.13 | ₩120,283 | ₩120,828 | ₩119,425 | ₩120,753 | +0.39% | 27.9만 |
|---|
| 2026.02.12 | ₩122,469 | ₩122,536 | ₩120,592 | ₩121,048 | -1.16% | 40.8만 |
|---|
| 2026.02.11 | ₩121,732 | ₩121,879 | ₩120,766 | ₩121,758 | +0.02% | 36.1만 |
|---|
| 2026.02.10 | ₩121,222 | ₩121,222 | ₩120,659 | ₩120,847 | -0.31% | 85.2만 |
|---|
| 2026.02.09 | ₩119,814 | ₩120,793 | ₩119,613 | ₩120,645 | +0.69% | 41.6만 |
|---|
| 2026.02.06 | ₩118,164 | ₩119,358 | ₩118,137 | ₩119,318 | +0.98% | 146.8만 |
|---|
| 2026.02.05 | ₩116,971 | ₩117,628 | ₩116,477 | ₩116,598 | -0.32% | 25.7만 |
|---|
| 2026.02.04 | ₩119,452 | ₩119,465 | ₩117,842 | ₩118,446 | -0.84% | 69.7만 |
|---|
| 2026.02.03 | ₩117,199 | ₩117,950 | ₩116,796 | ₩117,802 | +0.51% | 45.5만 |
|---|
| 2026.02.02 | ₩115,630 | ₩116,689 | ₩115,589 | ₩116,622 | +0.86% | 27.7만 |
|---|
| 2026.01.30 | ₩116,890 | ₩117,091 | ₩115,428 | ₩115,965 | -0.79% | 32.9만 |
|---|
| 2026.01.29 | ₩117,842 | ₩118,070 | ₩116,103 | ₩117,480 | -0.31% | 44.4만 |
|---|
| 2026.01.28 | ₩116,716 | ₩116,843 | ₩115,978 | ₩116,644 | -0.06% | 30.5만 |
|---|
| 2026.01.27 | ₩116,448 | ₩117,440 | ₩116,448 | ₩117,279 | +0.71% | 36.4만 |
|---|
| 2026.01.26 | ₩115,066 | ₩115,335 | ₩114,584 | ₩114,959 | -0.09% | 25.9만 |
|---|
| 2026.01.23 | ₩113,390 | ₩114,356 | ₩113,082 | ₩114,275 | +0.78% | 24.9만 |
|---|
| 2026.01.22 | ₩113,457 | ₩113,833 | ₩113,162 | ₩113,656 | +0.17% | 34.4만 |
|---|
| 2026.01.21 | ₩112,062 | ₩113,146 | ₩111,781 | ₩112,769 | +0.63% | 36.3만 |
|---|
| 2026.01.20 | ₩111,466 | ₩112,062 | ₩111,204 | ₩111,323 | -0.13% | 25.5만 |
|---|
| 2026.01.16 | ₩112,263 | ₩112,364 | ₩111,942 | ₩112,305 | +0.04% | 13.6만 |
|---|
| 2026.01.15 | ₩112,317 | ₩112,491 | ₩112,116 | ₩112,182 | -0.12% | 28.8만 |
|---|
| 2026.01.14 | ₩111,459 | ₩112,116 | ₩111,459 | ₩111,911 | +0.41% | 14.7만 |
|---|
| 2026.01.13 | ₩111,137 | ₩111,137 | ₩110,580 | ₩110,882 | -0.23% | 20.8만 |
|---|
| 2026.01.12 | ₩110,668 | ₩111,083 | ₩110,493 | ₩111,083 | +0.38% | 23.6만 |
|---|
| 2026.01.09 | ₩110,185 | ₩110,466 | ₩109,957 | ₩110,359 | +0.16% | 11.9만 |
|---|
| 2026.01.08 | ₩109,367 | ₩109,917 | ₩109,246 | ₩109,843 | +0.44% | 11.5만 |
|---|
| 2026.01.07 | ₩109,769 | ₩109,769 | ₩109,367 | ₩109,438 | -0.30% | 14.4만 |
|---|
| 2026.01.06 | ₩110,440 | ₩110,466 | ₩109,917 | ₩109,984 | -0.41% | 21만 |
|---|
| 2026.01.05 | ₩109,005 | ₩109,835 | ₩108,865 | ₩109,781 | +0.71% | 15.7만 |
|---|
| 2026.01.02 | ₩108,857 | ₩109,098 | ₩108,441 | ₩108,895 | +0.03% | 10.2만 |
|---|
| 2025.12.31 | ₩107,999 | ₩107,999 | ₩107,503 | ₩107,662 | -0.31% | 9.7만 |
|---|
| 2025.12.30 | ₩108,106 | ₩108,338 | ₩108,044 | ₩108,133 | +0.02% | 14.2만 |
|---|
| 2025.12.29 | ₩107,570 | ₩107,717 | ₩107,409 | ₩107,603 | +0.03% | 13.2만 |
|---|
| 2025.12.26 | ₩107,972 | ₩108,039 | ₩107,728 | ₩107,952 | -0.02% | 6.8만 |
|---|
| 2025.12.24 | ₩107,610 | ₩107,744 | ₩107,556 | ₩107,664 | +0.05% | 6.2만 |
|---|
| 2025.12.23 | ₩107,248 | ₩107,590 | ₩107,221 | ₩107,583 | +0.31% | 11.3만 |
|---|
| 2025.12.22 | ₩106,671 | ₩107,006 | ₩106,592 | ₩106,926 | +0.24% | 8.9만 |
|---|
| 2025.12.19 | ₩106,202 | ₩106,668 | ₩105,947 | ₩106,363 | +0.15% | 12만 |
|---|
| 2025.12.18 | ₩105,759 | ₩106,102 | ₩105,451 | ₩105,679 | -0.08% | 15.7만 |
|---|
| 2025.12.17 | ₩105,545 | ₩105,652 | ₩104,928 | ₩104,936 | -0.58% | 18.1만 |
|---|
| 2025.12.16 | ₩105,907 | ₩105,907 | ₩104,933 | ₩105,156 | -0.71% | 16.9만 |
|---|
| 2025.12.15 | ₩108,763 | ₩108,857 | ₩108,187 | ₩108,441 | -0.30% | 13.8만 |
|---|
| 2025.12.12 | ₩109,031 | ₩109,031 | ₩107,891 | ₩108,388 | -0.59% | 8.8만 |
|---|
| 2025.12.11 | ₩108,388 | ₩109,005 | ₩108,329 | ₩108,884 | +0.46% | 7.9만 |
|---|
| 2025.12.10 | ₩107,261 | ₩108,401 | ₩107,194 | ₩108,213 | +0.89% | 11만 |
|---|
| 2025.12.09 | ₩106,980 | ₩107,273 | ₩106,805 | ₩106,926 | -0.05% | 11.1만 |
|---|
| 2025.12.08 | ₩107,436 | ₩107,436 | ₩106,701 | ₩106,966 | -0.44% | 5.7만 |
|---|
| 2025.12.05 | ₩107,543 | ₩107,664 | ₩107,020 | ₩107,127 | -0.39% | 8.7만 |
|---|
| 2025.12.04 | ₩107,221 | ₩107,342 | ₩106,946 | ₩107,100 | -0.11% | 9.4만 |
|---|
| 2025.12.03 | ₩106,872 | ₩106,899 | ₩106,470 | ₩106,819 | -0.05% | 7.7만 |
|---|
| 2025.12.02 | ₩106,711 | ₩106,711 | ₩106,249 | ₩106,537 | -0.16% | 6.4만 |
|---|
| 2025.12.01 | ₩106,027 | ₩106,363 | ₩105,880 | ₩105,987 | -0.04% | 6.4만 |
|---|
| 2025.11.28 | ₩105,786 | ₩106,229 | ₩105,679 | ₩106,184 | +0.38% | 3.8만 |
|---|
| 2025.11.26 | ₩105,451 | ₩106,175 | ₩105,142 | ₩105,907 | +0.43% | 8.2만 |
|---|
| 2025.11.25 | ₩104,016 | ₩104,834 | ₩103,841 | ₩104,676 | +0.63% | 23.5만 |
|---|
| 2025.11.24 | ₩102,929 | ₩103,452 | ₩102,822 | ₩103,363 | +0.42% | 7만 |
|---|
| 2025.11.21 | ₩102,313 | ₩103,061 | ₩101,890 | ₩102,874 | +0.55% | 7.1만 |
|---|
| 2025.11.20 | ₩103,671 | ₩103,908 | ₩101,773 | ₩101,830 | -1.78% | 7.7만 |
|---|
| 2025.11.19 | ₩103,144 | ₩103,520 | ₩102,648 | ₩102,996 | -0.14% | 11.7만 |
|---|
| 2025.11.18 | ₩103,238 | ₩103,600 | ₩102,561 | ₩103,359 | +0.12% | 15.1만 |
|---|
| 2025.11.17 | ₩104,847 | ₩105,209 | ₩103,975 | ₩104,311 | -0.51% | 9만 |
|---|
| 2025.11.14 | ₩104,968 | ₩105,732 | ₩104,807 | ₩105,464 | +0.47% | 6.2만 |
|---|
| 2025.11.13 | ₩106,591 | ₩106,617 | ₩105,478 | ₩105,638 | -0.89% | 9.3만 |
|---|
| 2025.11.12 | ₩106,027 | ₩106,296 | ₩105,947 | ₩106,242 | +0.20% | 7.3만 |
|---|
| 2025.11.11 | ₩105,410 | ₩105,511 | ₩105,095 | ₩105,424 | +0.01% | 5.7만 |
|---|
| 2025.11.10 | ₩104,364 | ₩104,953 | ₩104,162 | ₩104,874 | +0.49% | 9.2만 |
|---|
| 2025.11.07 | ₩102,903 | ₩103,345 | ₩102,150 | ₩103,242 | +0.33% | 29.4만 |
|---|
| 2025.11.06 | ₩103,077 | ₩103,372 | ₩102,574 | ₩103,010 | -0.07% | 6.1만 |
|---|
| 2025.11.05 | ₩101,991 | ₩102,728 | ₩101,950 | ₩102,554 | +0.55% | 5.3만 |
|---|
| 2025.11.04 | ₩101,642 | ₩102,125 | ₩101,474 | ₩101,592 | -0.05% | 8.6만 |
|---|
| 2025.11.03 | ₩102,688 | ₩102,809 | ₩102,416 | ₩102,700 | +0.01% | 10만 |
|---|
| 2025.10.31 | ₩102,970 | ₩102,970 | ₩102,178 | ₩102,531 | -0.43% | 8.5만 |
|---|
| 2025.10.30 | ₩102,594 | ₩103,143 | ₩102,420 | ₩102,809 | +0.21% | 5.6만 |
|---|
| 2025.10.29 | ₩103,385 | ₩103,764 | ₩102,688 | ₩103,043 | -0.33% | 12.7만 |
|---|
| 2025.10.28 | ₩102,903 | ₩103,290 | ₩102,520 | ₩103,023 | +0.12% | 7.1만 |
|---|
| 2025.10.27 | ₩103,131 | ₩103,131 | ₩102,782 | ₩103,050 | -0.08% | 4.6만 |
|---|
| 2025.10.24 | ₩102,594 | ₩102,594 | ₩102,058 | ₩102,233 | -0.35% | 4.1만 |
|---|
| 2025.10.23 | ₩102,017 | ₩102,152 | ₩101,655 | ₩101,917 | -0.10% | 7.9만 |
|---|
| 2025.10.22 | ₩101,347 | ₩101,494 | ₩100,837 | ₩101,246 | -0.10% | 6.2만 |
|---|
| 2025.10.21 | ₩101,615 | ₩101,615 | ₩100,904 | ₩100,998 | -0.61% | 4.3만 |
|---|
| 2025.10.20 | ₩101,722 | ₩102,125 | ₩101,626 | ₩102,098 | +0.37% | 3.2만 |
|---|
| 2025.10.17 | ₩101,213 | ₩101,401 | ₩100,717 | ₩101,106 | -0.11% | 7.7만 |
|---|
| 2025.10.16 | ₩101,776 | ₩102,052 | ₩101,233 | ₩101,508 | -0.26% | 43.1만 |
|---|
| 2025.10.15 | ₩101,347 | ₩101,384 | ₩100,636 | ₩101,079 | -0.26% | 6만 |
|---|
| 2025.10.14 | ₩99,536 | ₩100,898 | ₩99,536 | ₩100,536 | +1.00% | 5.5만 |
|---|
| 2025.10.13 | ₩100,127 | ₩100,566 | ₩99,941 | ₩100,334 | +0.21% | 4.8만 |
|---|
| 2025.10.10 | ₩100,958 | ₩100,985 | ₩98,852 | ₩98,852 | -2.09% | 3.5만 |
|---|