시장 데이터를 불러오는 중
전체 종목
JPMorgan Diversified Return International Equity ETF 과거 주가
JPMorgan Diversified Return International Equity ETF · JPIN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
JPMorgan Diversified Return International Equity ETF · JPIN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩98,006 | ₩98,312 | ₩97,900 | ₩98,312 | +0.31% | 5.9천 |
| 2026.10.08 | ₩97,403 | ₩97,805 | ₩97,095 | ₩97,718 | +0.32% | 1.4만 |
| 2026.10.07 | ₩97,671 | ₩97,886 | ₩97,604 | ₩97,832 | +0.16% | 4천 |
| 2026.10.06 | ₩98,972 | ₩99,066 | ₩98,221 | ₩98,221 | -0.76% | 23.1만 |
| 2026.10.05 | ₩98,355 | ₩98,891 | ₩98,221 | ₩98,696 | +0.35% | 6.1천 |
| 2026.10.02 | ₩98,435 | ₩98,818 | ₩98,328 | ₩98,811 | +0.38% | 6.8천 |
| 2026.10.01 | ₩98,234 | ₩98,328 | ₩97,470 | ₩97,899 | -0.34% | 1.4만 |
| 2026.09.30 | ₩99,736 | ₩99,736 | ₩98,940 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,965 |
| -0.77% |
| 4.3만 |
| 2026.09.29 | ₩99,455 | ₩99,455 | ₩98,596 | ₩99,208 | -0.25% | 5.4천 |
|---|
| 2026.09.28 | ₩100,098 | ₩100,541 | ₩99,763 | ₩100,112 | +0.01% | 1.3만 |
|---|
| 2026.09.25 | ₩100,246 | ₩100,541 | ₩99,870 | ₩100,484 | +0.24% | 1.2만 |
|---|
| 2026.09.24 | ₩99,937 | ₩99,937 | ₩99,374 | ₩99,708 | -0.23% | 1.3만 |
|---|
| 2026.09.23 | ₩100,621 | ₩100,621 | ₩99,860 | ₩100,007 | -0.61% | 26.2만 |
|---|
| 2026.09.22 | ₩101,560 | ₩101,855 | ₩101,211 | ₩101,650 | +0.09% | 5.2천 |
|---|
| 2026.09.21 | ₩101,895 | ₩102,029 | ₩101,506 | ₩101,989 | +0.09% | 3.3천 |
|---|
| 2026.09.18 | ₩101,359 | ₩101,359 | ₩100,849 | ₩101,292 | -0.07% | 5.2천 |
|---|
| 2026.09.17 | ₩102,811 | ₩102,834 | ₩102,572 | ₩102,663 | -0.14% | 2.9천 |
|---|
| 2026.09.16 | ₩102,324 | ₩102,500 | ₩101,144 | ₩101,522 | -0.78% | 1.2만 |
|---|
| 2026.09.15 | ₩102,096 | ₩102,110 | ₩101,815 | ₩102,021 | -0.07% | 4.2천 |
|---|
| 2026.09.14 | ₩102,807 | ₩103,048 | ₩102,262 | ₩102,596 | -0.20% | 9.3천 |
|---|
| 2026.09.11 | ₩103,209 | ₩103,276 | ₩103,021 | ₩103,157 | -0.05% | 3.4천 |
|---|
| 2026.09.10 | ₩102,686 | ₩102,686 | ₩102,004 | ₩102,150 | -0.52% | 1.3만 |
|---|
| 2026.09.09 | ₩104,014 | ₩104,014 | ₩103,189 | ₩103,189 | -0.79% | 3.4천 |
|---|
| 2026.09.08 | ₩104,496 | ₩104,510 | ₩103,826 | ₩103,826 | -0.64% | 7.8천 |
|---|
| 2026.09.04 | ₩104,000 | ₩104,228 | ₩103,893 | ₩104,087 | +0.08% | 3.8천 |
|---|
| 2026.09.03 | ₩104,107 | ₩104,299 | ₩104,014 | ₩104,154 | +0.05% | 1.1천 |
|---|
| 2026.09.02 | ₩102,713 | ₩102,834 | ₩102,713 | ₩102,809 | +0.09% | 2.1천 |
|---|
| 2026.09.01 | ₩103,249 | ₩103,598 | ₩102,492 | ₩102,541 | -0.69% | 2만 |
|---|
| 2026.08.31 | ₩103,464 | ₩103,503 | ₩103,182 | ₩103,436 | -0.03% | 5.1천 |
|---|
| 2026.08.28 | ₩104,000 | ₩104,215 | ₩103,142 | ₩103,414 | -0.56% | 4.6천 |
|---|
| 2026.08.27 | ₩103,397 | ₩103,526 | ₩103,142 | ₩103,526 | +0.12% | 9.2천 |
|---|
| 2026.08.26 | ₩104,121 | ₩104,121 | ₩103,780 | ₩103,780 | -0.33% | 1.9천 |
|---|
| 2026.08.25 | ₩103,960 | ₩104,315 | ₩103,853 | ₩104,315 | +0.34% | 5.1천 |
|---|
| 2026.08.24 | ₩103,504 | ₩103,786 | ₩103,484 | ₩103,684 | +0.17% | 5.8천 |
|---|
| 2026.08.21 | ₩103,330 | ₩103,477 | ₩103,209 | ₩103,343 | +0.01% | 4.1천 |
|---|
| 2026.08.20 | ₩102,378 | ₩102,673 | ₩102,378 | ₩102,478 | +0.10% | 4.6천 |
|---|
| 2026.08.19 | ₩102,512 | ₩102,713 | ₩102,324 | ₩102,604 | +0.09% | 5천 |
|---|
| 2026.08.18 | ₩102,418 | ₩102,418 | ₩101,651 | ₩101,651 | -0.75% | 5.4천 |
|---|
| 2026.08.17 | ₩102,793 | ₩102,793 | ₩102,384 | ₩102,461 | -0.32% | 2.1천 |
|---|
| 2026.08.14 | ₩103,035 | ₩103,142 | ₩102,525 | ₩102,637 | -0.39% | 8.4천 |
|---|
| 2026.08.13 | ₩102,632 | ₩102,673 | ₩102,433 | ₩102,435 | -0.19% | 5.5천 |
|---|
| 2026.08.12 | ₩102,874 | ₩102,874 | ₩102,489 | ₩102,610 | -0.26% | 800 |
|---|
| 2026.08.11 | ₩102,686 | ₩102,686 | ₩102,224 | ₩102,312 | -0.36% | 3.1천 |
|---|
| 2026.08.10 | ₩102,391 | ₩102,552 | ₩102,337 | ₩102,358 | -0.03% | 4.9천 |
|---|
| 2026.08.07 | ₩103,316 | ₩103,316 | ₩102,941 | ₩103,249 | -0.06% | 3.5천 |
|---|
| 2026.08.06 | ₩102,257 | ₩102,454 | ₩102,016 | ₩102,071 | -0.18% | 5.5천 |
|---|
| 2026.08.05 | ₩102,136 | ₩102,136 | ₩101,827 | ₩101,827 | -0.30% | 7.2천 |
|---|
| 2026.08.04 | ₩101,278 | ₩101,785 | ₩101,211 | ₩101,785 | +0.50% | 3.3천 |
|---|
| 2026.08.03 | ₩100,491 | ₩100,742 | ₩100,491 | ₩100,722 | +0.23% | 3.1천 |
|---|
| 2026.07.31 | ₩100,661 | ₩100,757 | ₩100,071 | ₩100,661 | 0.00% | 5.4천 |
|---|
| 2026.07.30 | ₩100,903 | ₩102,002 | ₩100,862 | ₩101,895 | +0.98% | 6.5천 |
|---|
| 2026.07.29 | ₩99,776 | ₩100,794 | ₩99,464 | ₩99,634 | -0.14% | 4.8천 |
|---|
| 2026.07.28 | ₩99,227 | ₩99,849 | ₩99,227 | ₩99,685 | +0.46% | 5.1천 |
|---|
| 2026.07.27 | ₩99,656 | ₩99,669 | ₩98,999 | ₩99,339 | -0.32% | 4.3천 |
|---|
| 2026.07.24 | ₩98,777 | ₩99,134 | ₩98,663 | ₩98,820 | +0.04% | 2.2천 |
|---|
| 2026.07.23 | ₩98,730 | ₩98,730 | ₩98,127 | ₩98,238 | -0.50% | 3.8천 |
|---|
| 2026.07.22 | ₩99,307 | ₩99,468 | ₩99,198 | ₩99,198 | -0.11% | 3.6천 |
|---|
| 2026.07.21 | ₩98,087 | ₩98,972 | ₩98,087 | ₩98,916 | +0.84% | 3.2천 |
|---|
| 2026.07.20 | ₩98,449 | ₩98,449 | ₩97,933 | ₩97,984 | -0.47% | 6천 |
|---|
| 2026.07.17 | ₩97,913 | ₩99,012 | ₩97,913 | ₩98,596 | +0.70% | 6천 |
|---|
| 2026.07.16 | ₩98,449 | ₩98,918 | ₩98,403 | ₩98,545 | +0.10% | 2.2만 |
|---|
| 2026.07.15 | ₩98,489 | ₩98,945 | ₩98,248 | ₩98,733 | +0.25% | 3.2천 |
|---|
| 2026.07.14 | ₩98,449 | ₩98,771 | ₩98,234 | ₩98,336 | -0.11% | 3.5천 |
|---|
| 2026.07.13 | ₩98,087 | ₩98,154 | ₩97,510 | ₩97,573 | -0.52% | 3.5천 |
|---|
| 2026.07.10 | ₩98,328 | ₩98,570 | ₩98,006 | ₩98,368 | +0.04% | 4.6천 |
|---|
| 2026.07.09 | ₩97,430 | ₩97,886 | ₩97,416 | ₩97,679 | +0.26% | 9.5천 |
|---|
| 2026.07.08 | ₩97,229 | ₩97,738 | ₩96,679 | ₩97,631 | +0.41% | 1.4만 |
|---|
| 2026.07.07 | ₩99,347 | ₩99,388 | ₩98,154 | ₩98,154 | -1.20% | 6.9만 |
|---|
| 2026.07.06 | ₩98,409 | ₩99,039 | ₩98,328 | ₩98,957 | +0.56% | 2만 |
|---|
| 2026.07.02 | ₩97,993 | ₩98,590 | ₩97,664 | ₩97,959 | -0.03% | 6천 |
|---|
| 2026.07.01 | ₩96,062 | ₩96,652 | ₩96,062 | ₩96,468 | +0.42% | 1.6만 |
|---|
| 2026.06.30 | ₩96,585 | ₩96,960 | ₩96,585 | ₩96,960 | +0.39% | 6천 |
|---|
| 2026.06.29 | ₩97,128 | ₩97,215 | ₩96,806 | ₩97,210 | +0.08% | 1.2만 |
|---|
| 2026.06.26 | ₩96,558 | ₩97,289 | ₩96,558 | ₩96,821 | +0.27% | 5.2천 |
|---|
| 2026.06.25 | ₩97,215 | ₩97,423 | ₩96,759 | ₩96,889 | -0.34% | 1.4만 |
|---|
| 2026.06.24 | ₩96,062 | ₩96,478 | ₩95,915 | ₩96,267 | +0.21% | 1.1만 |
|---|
| 2026.06.23 | ₩95,821 | ₩96,478 | ₩95,821 | ₩96,102 | +0.29% | 1.6만 |
|---|
| 2026.06.22 | ₩98,985 | ₩99,173 | ₩98,932 | ₩99,019 | +0.03% | 6.4천 |
|---|
| 2026.06.18 | ₩99,750 | ₩99,770 | ₩99,508 | ₩99,669 | -0.08% | 9.7천 |
|---|
| 2026.06.17 | ₩100,795 | ₩101,137 | ₩99,522 | ₩99,650 | -1.14% | 1.8만 |
|---|
| 2026.06.16 | ₩101,090 | ₩101,292 | ₩100,787 | ₩100,787 | -0.30% | 5.5천 |
|---|
| 2026.06.15 | ₩101,131 | ₩101,131 | ₩100,702 | ₩100,795 | -0.33% | 6.2천 |
|---|
| 2026.06.12 | ₩99,884 | ₩100,407 | ₩99,696 | ₩100,059 | +0.18% | 1.3만 |
|---|
| 2026.06.11 | ₩98,181 | ₩100,045 | ₩97,738 | ₩99,979 | +1.83% | 1.2만 |
|---|
| 2026.06.10 | ₩97,886 | ₩98,435 | ₩97,210 | ₩97,210 | -0.69% | 4.2천 |
|---|
| 2026.06.09 | ₩98,717 | ₩98,972 | ₩96,960 | ₩98,041 | -0.68% | 9천 |
|---|
| 2026.06.08 | ₩98,503 | ₩98,503 | ₩97,906 | ₩97,994 | -0.52% | 1.3만 |
|---|
| 2026.06.05 | ₩99,119 | ₩99,119 | ₩97,298 | ₩97,478 | -1.66% | 1.8만 |
|---|
| 2026.06.04 | ₩99,535 | ₩99,912 | ₩99,468 | ₩99,857 | +0.32% | 5천 |
|---|
| 2026.06.03 | ₩99,810 | ₩99,830 | ₩99,742 | ₩99,742 | -0.07% | 2.6천 |
|---|
| 2026.06.02 | ₩100,514 | ₩100,679 | ₩100,273 | ₩100,487 | -0.03% | 6.6천 |
|---|
| 2026.06.01 | ₩100,420 | ₩101,010 | ₩100,112 | ₩100,659 | +0.24% | 6.3천 |
|---|
| 2026.05.29 | ₩100,903 | ₩101,184 | ₩100,742 | ₩100,810 | -0.09% | 8.5천 |
|---|
| 2026.05.28 | ₩99,575 | ₩100,380 | ₩99,481 | ₩100,193 | +0.62% | 7.2천 |
|---|
| 2026.05.27 | ₩100,474 | ₩100,594 | ₩100,109 | ₩100,214 | -0.26% | 7.5천 |
|---|
| 2026.05.26 | ₩100,715 | ₩100,876 | ₩100,340 | ₩100,665 | -0.05% | 1.2만 |
|---|
| 2026.05.22 | ₩99,562 | ₩99,656 | ₩99,227 | ₩99,227 | -0.34% | 5천 |
|---|
| 2026.05.21 | ₩98,704 | ₩100,004 | ₩98,704 | ₩99,664 | +0.97% | 5.9천 |
|---|
| 2026.05.20 | ₩98,261 | ₩99,575 | ₩98,261 | ₩99,438 | +1.20% | 2.7천 |
|---|
| 2026.05.19 | ₩98,154 | ₩98,824 | ₩98,154 | ₩98,296 | +0.14% | 4.4천 |
|---|
| 2026.05.18 | ₩98,529 | ₩98,787 | ₩97,993 | ₩98,787 | +0.26% | 9.3천 |
|---|
| 2026.05.15 | ₩98,234 | ₩98,610 | ₩98,073 | ₩98,167 | -0.07% | 1.3만 |
|---|
| 2026.05.14 | ₩100,487 | ₩100,541 | ₩100,101 | ₩100,101 | -0.38% | 7.5천 |
|---|
| 2026.05.13 | ₩99,548 | ₩100,270 | ₩99,495 | ₩100,270 | +0.72% | 5.5천 |
|---|
| 2026.05.12 | ₩99,508 | ₩99,569 | ₩98,878 | ₩99,528 | +0.02% | 9.7천 |
|---|
| 2026.05.11 | ₩100,581 | ₩100,816 | ₩100,380 | ₩100,463 | -0.12% | 1.2만 |
|---|
| 2026.05.08 | ₩100,380 | ₩100,568 | ₩100,219 | ₩100,538 | +0.16% | 6.9천 |
|---|
| 2026.05.07 | ₩100,903 | ₩100,916 | ₩99,425 | ₩99,425 | -1.46% | 5천 |
|---|
| 2026.05.06 | ₩100,661 | ₩100,932 | ₩100,635 | ₩100,932 | +0.27% | 5.8천 |
|---|
| 2026.05.05 | ₩98,556 | ₩99,091 | ₩98,529 | ₩98,948 | +0.40% | 6.9천 |
|---|
| 2026.05.04 | ₩98,435 | ₩98,543 | ₩97,457 | ₩97,742 | -0.70% | 8.7천 |
|---|
| 2026.05.01 | ₩99,052 | ₩99,414 | ₩98,887 | ₩98,887 | -0.17% | 4.8천 |
|---|
| 2026.04.30 | ₩98,261 | ₩99,153 | ₩98,060 | ₩99,153 | +0.91% | 5.6천 |
|---|
| 2026.04.29 | ₩97,040 | ₩97,040 | ₩96,652 | ₩96,805 | -0.24% | 4천 |
|---|
| 2026.04.28 | ₩97,685 | ₩97,939 | ₩97,447 | ₩97,758 | +0.08% | 4.7천 |
|---|
| 2026.04.27 | ₩98,382 | ₩98,621 | ₩98,065 | ₩98,065 | -0.32% | 8.1천 |
|---|
| 2026.04.24 | ₩98,368 | ₩98,556 | ₩98,174 | ₩98,525 | +0.16% | 8.7천 |
|---|
| 2026.04.23 | ₩98,462 | ₩98,878 | ₩97,229 | ₩98,055 | -0.41% | 7.3천 |
|---|
| 2026.04.22 | ₩98,918 | ₩98,925 | ₩98,650 | ₩98,870 | -0.05% | 2.9천 |
|---|
| 2026.04.21 | ₩99,750 | ₩99,857 | ₩98,181 | ₩98,244 | -1.51% | 7.9천 |
|---|
| 2026.04.20 | ₩100,273 | ₩100,420 | ₩100,098 | ₩100,286 | +0.01% | 9.6천 |
|---|
| 2026.04.17 | ₩100,930 | ₩101,520 | ₩100,930 | ₩100,943 | +0.01% | 6.2천 |
|---|
| 2026.04.16 | ₩100,299 | ₩100,393 | ₩99,790 | ₩99,971 | -0.33% | 6.8천 |
|---|
| 2026.04.15 | ₩100,058 | ₩100,058 | ₩99,696 | ₩99,986 | -0.07% | 8.3천 |
|---|
| 2026.04.14 | ₩100,102 | ₩100,340 | ₩99,978 | ₩100,286 | +0.18% | 2.8만 |
|---|
| 2026.04.13 | ₩98,208 | ₩99,548 | ₩98,127 | ₩99,548 | +1.37% | 7.6천 |
|---|
| 2026.04.10 | ₩99,320 | ₩99,388 | ₩98,818 | ₩99,101 | -0.22% | 7.8천 |
|---|
| 2026.04.09 | ₩98,570 | ₩99,552 | ₩98,422 | ₩99,170 | +0.61% | 6.3천 |
|---|
| 2026.04.08 | ₩99,897 | ₩99,897 | ₩99,039 | ₩99,683 | -0.21% | 1.3만 |
|---|
| 2026.04.07 | ₩95,807 | ₩96,572 | ₩94,929 | ₩96,572 | +0.80% | 12.8만 |
|---|
| 2026.04.06 | ₩96,116 | ₩96,558 | ₩96,062 | ₩96,558 | +0.46% | 1.3만 |
|---|
| 2026.04.02 | ₩94,708 | ₩96,075 | ₩94,622 | ₩95,995 | +1.36% | 1.7만 |
|---|
| 2026.04.01 | ₩96,867 | ₩97,155 | ₩96,330 | ₩96,813 | -0.06% | 2.1만 |
|---|
| 2026.03.31 | ₩93,850 | ₩95,526 | ₩93,501 | ₩95,526 | +1.79% | 1.7만 |
|---|
| 2026.03.30 | ₩93,340 | ₩93,340 | ₩92,375 | ₩92,428 | -0.98% | 8.1만 |
|---|
| 2026.03.27 | ₩92,965 | ₩93,197 | ₩92,482 | ₩92,629 | -0.36% | 3.3천 |
|---|
| 2026.03.26 | ₩93,796 | ₩94,145 | ₩92,871 | ₩92,871 | -0.99% | 7.6천 |
|---|
| 2026.03.25 | ₩94,855 | ₩94,953 | ₩94,198 | ₩94,587 | -0.28% | 6.5천 |
|---|
| 2026.03.24 | ₩92,965 | ₩94,091 | ₩92,924 | ₩93,555 | +0.63% | 8.6천 |
|---|
| 2026.03.23 | ₩93,997 | ₩94,963 | ₩93,394 | ₩94,175 | +0.19% | 1만 |
|---|
| 2026.03.20 | ₩94,627 | ₩94,627 | ₩92,261 | ₩92,468 | -2.28% | 1.1만 |
|---|
| 2026.03.19 | ₩93,783 | ₩95,308 | ₩93,783 | ₩95,123 | +1.43% | 7.7천 |
|---|
| 2026.03.18 | ₩96,075 | ₩96,317 | ₩95,266 | ₩95,266 | -0.84% | 1.7만 |
|---|
| 2026.03.17 | ₩96,840 | ₩97,061 | ₩96,438 | ₩96,609 | -0.24% | 6.3천 |
|---|
| 2026.03.16 | ₩95,620 | ₩96,263 | ₩95,579 | ₩96,035 | +0.43% | 4.4천 |
|---|
| 2026.03.13 | ₩95,579 | ₩95,888 | ₩94,319 | ₩94,373 | -1.26% | 7.3천 |
|---|
| 2026.03.12 | ₩95,861 | ₩95,861 | ₩95,110 | ₩95,190 | -0.70% | 1.4만 |
|---|
| 2026.03.11 | ₩96,585 | ₩97,162 | ₩96,183 | ₩96,934 | +0.36% | 3.2만 |
|---|
| 2026.03.10 | ₩97,309 | ₩98,476 | ₩96,880 | ₩97,041 | -0.28% | 4.3만 |
|---|
| 2026.03.09 | ₩94,976 | ₩97,028 | ₩94,319 | ₩96,639 | +1.75% | 3.1만 |
|---|
| 2026.03.06 | ₩95,298 | ₩96,585 | ₩95,083 | ₩96,317 | +1.07% | 1.7만 |
|---|
| 2026.03.05 | ₩97,296 | ₩97,580 | ₩95,941 | ₩96,813 | -0.50% | 2.6만 |
|---|
| 2026.03.04 | ₩97,980 | ₩98,704 | ₩97,698 | ₩98,677 | +0.71% | 2.3만 |
|---|
| 2026.03.03 | ₩97,336 | ₩98,690 | ₩96,129 | ₩98,261 | +0.95% | 4.5만 |
|---|
| 2026.03.02 | ₩100,849 | ₩101,600 | ₩100,849 | ₩101,337 | +0.48% | 1.6만 |
|---|
| 2026.02.27 | ₩103,048 | ₩103,357 | ₩102,941 | ₩102,968 | -0.08% | 5.8천 |
|---|
| 2026.02.26 | ₩103,236 | ₩103,236 | ₩102,512 | ₩103,074 | -0.16% | 9.5천 |
|---|
| 2026.02.25 | ₩102,847 | ₩103,263 | ₩102,726 | ₩103,214 | +0.36% | 1.1만 |
|---|
| 2026.02.24 | ₩101,774 | ₩102,284 | ₩101,733 | ₩102,096 | +0.32% | 7.6천 |
|---|
| 2026.02.23 | ₩102,203 | ₩102,270 | ₩101,667 | ₩101,863 | -0.33% | 8.4천 |
|---|
| 2026.02.20 | ₩101,104 | ₩102,028 | ₩101,104 | ₩102,005 | +0.89% | 2.7만 |
|---|
| 2026.02.19 | ₩100,514 | ₩100,956 | ₩100,380 | ₩100,930 | +0.41% | 1.9만 |
|---|
| 2026.02.18 | ₩100,916 | ₩101,318 | ₩100,809 | ₩100,849 | -0.07% | 4.3천 |
|---|
| 2026.02.17 | ₩100,340 | ₩100,997 | ₩99,889 | ₩100,769 | +0.43% | 8.3천 |
|---|
| 2026.02.13 | ₩100,675 | ₩101,258 | ₩100,527 | ₩101,171 | +0.49% | 9.6천 |
|---|
| 2026.02.12 | ₩101,640 | ₩101,687 | ₩100,755 | ₩100,991 | -0.64% | 1.1만 |
|---|
| 2026.02.11 | ₩101,117 | ₩101,573 | ₩100,688 | ₩101,493 | +0.37% | 9.4천 |
|---|
| 2026.02.10 | ₩100,313 | ₩100,380 | ₩100,058 | ₩100,058 | -0.25% | 3.5만 |
|---|
| 2026.02.09 | ₩98,985 | ₩99,750 | ₩98,985 | ₩99,696 | +0.72% | 1.7만 |
|---|
| 2026.02.06 | ₩97,671 | ₩98,596 | ₩97,671 | ₩98,503 | +0.85% | 2.3만 |
|---|
| 2026.02.05 | ₩96,840 | ₩97,282 | ₩96,700 | ₩96,700 | -0.14% | 1.8만 |
|---|
| 2026.02.04 | ₩98,342 | ₩98,395 | ₩97,550 | ₩97,618 | -0.74% | 8.3천 |
|---|
| 2026.02.03 | ₩96,478 | ₩97,104 | ₩96,344 | ₩97,104 | +0.65% | 1.9만 |
|---|
| 2026.02.02 | ₩96,250 | ₩96,491 | ₩96,096 | ₩96,360 | +0.11% | 2.4만 |
|---|
| 2026.01.30 | ₩96,867 | ₩96,867 | ₩95,807 | ₩96,250 | -0.64% | 2.3만 |
|---|
| 2026.01.29 | ₩97,564 | ₩97,859 | ₩96,250 | ₩97,390 | -0.18% | 2만 |
|---|
| 2026.01.28 | ₩96,733 | ₩96,887 | ₩96,357 | ₩96,639 | -0.10% | 1.8만 |
|---|
| 2026.01.27 | ₩96,692 | ₩97,363 | ₩96,692 | ₩97,324 | +0.65% | 6.2만 |
|---|
| 2026.01.26 | ₩96,062 | ₩96,287 | ₩95,834 | ₩95,834 | -0.24% | 5.6천 |
|---|
| 2026.01.23 | ₩94,600 | ₩95,539 | ₩94,507 | ₩95,539 | +0.99% | 1.1만 |
|---|
| 2026.01.22 | ₩94,627 | ₩95,177 | ₩94,521 | ₩94,867 | +0.25% | 2.7만 |
|---|
| 2026.01.21 | ₩93,997 | ₩94,446 | ₩93,642 | ₩94,318 | +0.34% | 1만 |
|---|
| 2026.01.20 | ₩93,488 | ₩93,756 | ₩93,233 | ₩93,233 | -0.27% | 1.2만 |
|---|
| 2026.01.16 | ₩93,890 | ₩93,917 | ₩93,608 | ₩93,836 | -0.06% | 5.5천 |
|---|
| 2026.01.15 | ₩94,051 | ₩94,118 | ₩93,769 | ₩93,769 | -0.30% | 7.3천 |
|---|
| 2026.01.14 | ₩93,622 | ₩93,903 | ₩93,622 | ₩93,829 | +0.22% | 8.5천 |
|---|
| 2026.01.13 | ₩93,541 | ₩93,541 | ₩93,018 | ₩93,085 | -0.49% | 5.8천 |
|---|
| 2026.01.12 | ₩93,716 | ₩93,917 | ₩93,716 | ₩93,903 | +0.20% | 1.6만 |
|---|
| 2026.01.09 | ₩93,313 | ₩93,514 | ₩93,206 | ₩93,488 | +0.19% | 2만 |
|---|
| 2026.01.08 | ₩92,603 | ₩93,032 | ₩92,603 | ₩92,898 | +0.32% | 7.3만 |
|---|
| 2026.01.07 | ₩92,857 | ₩92,898 | ₩92,663 | ₩92,766 | -0.10% | 33.6만 |
|---|
| 2026.01.06 | ₩92,965 | ₩93,179 | ₩92,924 | ₩93,085 | +0.13% | 8.5만 |
|---|
| 2026.01.05 | ₩92,066 | ₩92,790 | ₩92,026 | ₩92,737 | +0.73% | 7.3천 |
|---|
| 2026.01.02 | ₩91,946 | ₩92,013 | ₩91,691 | ₩91,999 | +0.06% | 5.6천 |
|---|
| 2025.12.31 | ₩91,718 | ₩91,718 | ₩91,288 | ₩91,369 | -0.38% | 3.7천 |
|---|
| 2025.12.30 | ₩92,013 | ₩92,106 | ₩91,925 | ₩91,940 | -0.08% | 1.1만 |
|---|
| 2025.12.29 | ₩91,771 | ₩91,852 | ₩91,677 | ₩91,758 | -0.01% | 5.7천 |
|---|
| 2025.12.26 | ₩91,919 | ₩91,941 | ₩91,711 | ₩91,941 | +0.02% | 1.5만 |
|---|
| 2025.12.24 | ₩91,691 | ₩91,811 | ₩91,691 | ₩91,704 | +0.01% | 1.1만 |
|---|
| 2025.12.23 | ₩91,423 | ₩91,557 | ₩91,423 | ₩91,463 | +0.04% | 2.1만 |
|---|
| 2025.12.22 | ₩92,817 | ₩93,117 | ₩92,817 | ₩93,101 | +0.31% | 3.9천 |
|---|
| 2025.12.19 | ₩92,750 | ₩93,112 | ₩92,750 | ₩92,831 | +0.09% | 1.1만 |
|---|
| 2025.12.18 | ₩92,710 | ₩92,938 | ₩92,455 | ₩92,455 | -0.27% | 7.5천 |
|---|
| 2025.12.17 | ₩92,455 | ₩92,670 | ₩92,013 | ₩92,013 | -0.48% | 2.8만 |
|---|
| 2025.12.16 | ₩92,750 | ₩92,884 | ₩92,428 | ₩92,509 | -0.26% | 4.8천 |
|---|
| 2025.12.15 | ₩93,246 | ₩93,246 | ₩92,770 | ₩92,973 | -0.29% | 3.5천 |
|---|
| 2025.12.12 | ₩92,750 | ₩92,750 | ₩92,037 | ₩92,289 | -0.50% | 4.9천 |
|---|
| 2025.12.11 | ₩92,428 | ₩92,884 | ₩92,428 | ₩92,707 | +0.30% | 1.1만 |
|---|
| 2025.12.10 | ₩91,691 | ₩92,549 | ₩91,691 | ₩92,401 | +0.78% | 8.1천 |
|---|
| 2025.12.09 | ₩91,677 | ₩91,771 | ₩91,476 | ₩91,476 | -0.22% | 1.1만 |
|---|
| 2025.12.08 | ₩91,878 | ₩91,932 | ₩91,476 | ₩91,516 | -0.39% | 7.1천 |
|---|
| 2025.12.05 | ₩92,093 | ₩92,261 | ₩91,932 | ₩92,026 | -0.07% | 4.7천 |
|---|
| 2025.12.04 | ₩92,281 | ₩92,281 | ₩91,825 | ₩91,924 | -0.39% | 7.7천 |
|---|
| 2025.12.03 | ₩91,637 | ₩92,088 | ₩91,637 | ₩92,046 | +0.45% | 3.8천 |
|---|
| 2025.12.02 | ₩91,597 | ₩91,597 | ₩91,248 | ₩91,518 | -0.09% | 5천 |
|---|
| 2025.12.01 | ₩91,476 | ₩91,657 | ₩91,267 | ₩91,267 | -0.23% | 4.3천 |
|---|
| 2025.11.28 | ₩91,342 | ₩91,771 | ₩91,342 | ₩91,750 | +0.45% | 9.1천 |
|---|
| 2025.11.26 | ₩91,101 | ₩91,691 | ₩91,047 | ₩91,605 | +0.55% | 4.3천 |
|---|
| 2025.11.25 | ₩90,001 | ₩90,799 | ₩90,001 | ₩90,749 | +0.83% | 1.6만 |
|---|
| 2025.11.24 | ₩89,451 | ₩89,871 | ₩89,384 | ₩89,871 | +0.47% | 9.7천 |
|---|
| 2025.11.21 | ₩89,063 | ₩89,894 | ₩89,049 | ₩89,710 | +0.73% | 1.8만 |
|---|
| 2025.11.20 | ₩89,827 | ₩89,827 | ₩88,305 | ₩88,305 | -1.69% | 9.2천 |
|---|
| 2025.11.19 | ₩89,572 | ₩89,948 | ₩89,156 | ₩89,384 | -0.21% | 2.3만 |
|---|
| 2025.11.18 | ₩89,572 | ₩89,966 | ₩89,425 | ₩89,813 | +0.27% | 5.9천 |
|---|
| 2025.11.17 | ₩91,235 | ₩91,396 | ₩90,497 | ₩90,670 | -0.62% | 8천 |
|---|
| 2025.11.14 | ₩91,168 | ₩91,664 | ₩91,168 | ₩91,507 | +0.37% | 6.8천 |
|---|
| 2025.11.13 | ₩92,066 | ₩92,066 | ₩91,260 | ₩91,301 | -0.83% | 1.2만 |
|---|
| 2025.11.12 | ₩91,919 | ₩92,281 | ₩91,919 | ₩92,167 | +0.27% | 3.8천 |
|---|
| 2025.11.11 | ₩91,522 | ₩91,718 | ₩91,511 | ₩91,656 | +0.15% | 5천 |
|---|
| 2025.11.10 | ₩90,953 | ₩91,315 | ₩90,819 | ₩91,235 | +0.31% | 1.1만 |
|---|
| 2025.11.07 | ₩89,572 | ₩90,249 | ₩89,545 | ₩90,249 | +0.76% | 6.6천 |
|---|
| 2025.11.06 | ₩90,015 | ₩90,082 | ₩89,659 | ₩89,938 | -0.08% | 1.2만 |
|---|
| 2025.11.05 | ₩89,492 | ₩90,041 | ₩89,492 | ₩89,923 | +0.48% | 9.2천 |
|---|
| 2025.11.04 | ₩89,425 | ₩89,827 | ₩89,351 | ₩89,400 | -0.03% | 8.3천 |
|---|
| 2025.11.03 | ₩90,377 | ₩90,377 | ₩90,015 | ₩90,287 | -0.10% | 3.4천 |
|---|
| 2025.10.31 | ₩90,122 | ₩90,256 | ₩90,001 | ₩90,200 | +0.09% | 9.4천 |
|---|
| 2025.10.30 | ₩90,430 | ₩90,618 | ₩90,330 | ₩90,330 | -0.11% | 3.8천 |
|---|
| 2025.10.29 | ₩90,967 | ₩91,101 | ₩90,243 | ₩90,457 | -0.56% | 2.4만 |
|---|
| 2025.10.28 | ₩90,846 | ₩91,221 | ₩90,712 | ₩91,081 | +0.26% | 8.8천 |
|---|
| 2025.10.27 | ₩91,248 | ₩91,248 | ₩91,061 | ₩91,169 | -0.09% | 4.4천 |
|---|
| 2025.10.24 | ₩90,497 | ₩90,642 | ₩90,492 | ₩90,542 | +0.05% | 8.4천 |
|---|
| 2025.10.23 | ₩90,216 | ₩90,444 | ₩90,209 | ₩90,390 | +0.19% | 7.4천 |
|---|
| 2025.10.22 | ₩89,813 | ₩89,974 | ₩89,518 | ₩89,811 | -0.00% | 8.7천 |
|---|
| 2025.10.21 | ₩89,532 | ₩89,646 | ₩89,438 | ₩89,473 | -0.07% | 8.4천 |
|---|
| 2025.10.20 | ₩89,881 | ₩90,243 | ₩89,881 | ₩90,162 | +0.31% | 7.4천 |
|---|
| 2025.10.17 | ₩89,291 | ₩89,639 | ₩89,210 | ₩89,557 | +0.30% | 6.2천 |
|---|
| 2025.10.16 | ₩89,387 | ₩89,485 | ₩88,969 | ₩89,257 | -0.15% | 2.2만 |
|---|
| 2025.10.15 | ₩88,674 | ₩88,915 | ₩88,338 | ₩88,754 | +0.09% | 1.8만 |
|---|
| 2025.10.14 | ₩87,795 | ₩88,486 | ₩87,795 | ₩88,231 | +0.50% | 2.4만 |
|---|
| 2025.10.13 | ₩87,775 | ₩87,989 | ₩87,601 | ₩87,628 | -0.17% | 2.3만 |
|---|
| 2025.10.10 | ₩88,312 | ₩88,338 | ₩87,051 | ₩87,105 | -1.37% | 3.2만 |
|---|