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 | ₩97,524 | ₩97,828 | ₩97,419 | ₩97,828 | +0.31% | 5.9천 |
| 2026.10.08 | ₩96,924 | ₩97,324 | ₩96,617 | ₩97,237 | +0.32% | 1.4만 |
| 2026.10.07 | ₩97,190 | ₩97,404 | ₩97,124 | ₩97,351 | +0.16% | 4천 |
| 2026.10.06 | ₩98,485 | ₩98,578 | ₩97,737 | ₩97,737 | -0.76% | 23.1만 |
| 2026.10.05 | ₩97,871 | ₩98,405 | ₩97,737 | ₩98,210 | +0.35% | 6.1천 |
| 2026.10.02 | ₩97,951 | ₩98,331 | ₩97,844 | ₩98,325 | +0.38% | 6.8천 |
| 2026.10.01 | ₩97,751 | ₩97,844 | ₩96,990 | ₩97,417 | -0.34% | 1.4만 |
| 2026.09.30 | ₩99,245 | ₩99,245 | ₩98,453 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,478 |
| -0.77% |
| 4.3만 |
| 2026.09.29 | ₩98,965 | ₩98,965 | ₩98,111 | ₩98,720 | -0.25% | 5.4천 |
|---|
| 2026.09.28 | ₩99,605 | ₩100,046 | ₩99,272 | ₩99,619 | +0.01% | 1.3만 |
|---|
| 2026.09.25 | ₩99,752 | ₩100,046 | ₩99,379 | ₩99,990 | +0.24% | 1.2만 |
|---|
| 2026.09.24 | ₩99,445 | ₩99,445 | ₩98,885 | ₩99,217 | -0.23% | 1.3만 |
|---|
| 2026.09.23 | ₩100,126 | ₩100,126 | ₩99,368 | ₩99,515 | -0.61% | 26.2만 |
|---|
| 2026.09.22 | ₩101,060 | ₩101,353 | ₩100,713 | ₩101,149 | +0.09% | 5.2천 |
|---|
| 2026.09.21 | ₩101,393 | ₩101,527 | ₩101,007 | ₩101,487 | +0.09% | 3.3천 |
|---|
| 2026.09.18 | ₩100,860 | ₩100,860 | ₩100,353 | ₩100,793 | -0.07% | 5.2천 |
|---|
| 2026.09.17 | ₩102,305 | ₩102,327 | ₩102,067 | ₩102,158 | -0.14% | 2.9천 |
|---|
| 2026.09.16 | ₩101,820 | ₩101,995 | ₩100,646 | ₩101,023 | -0.78% | 1.2만 |
|---|
| 2026.09.15 | ₩101,594 | ₩101,607 | ₩101,313 | ₩101,519 | -0.07% | 4.2천 |
|---|
| 2026.09.14 | ₩102,301 | ₩102,541 | ₩101,759 | ₩102,091 | -0.20% | 9.3천 |
|---|
| 2026.09.11 | ₩102,701 | ₩102,768 | ₩102,514 | ₩102,649 | -0.05% | 3.4천 |
|---|
| 2026.09.10 | ₩102,181 | ₩102,181 | ₩101,502 | ₩101,647 | -0.52% | 1.3만 |
|---|
| 2026.09.09 | ₩103,502 | ₩103,502 | ₩102,681 | ₩102,681 | -0.79% | 3.4천 |
|---|
| 2026.09.08 | ₩103,982 | ₩103,995 | ₩103,315 | ₩103,315 | -0.64% | 7.8천 |
|---|
| 2026.09.04 | ₩103,488 | ₩103,715 | ₩103,382 | ₩103,575 | +0.08% | 3.8천 |
|---|
| 2026.09.03 | ₩103,595 | ₩103,786 | ₩103,502 | ₩103,642 | +0.05% | 1.1천 |
|---|
| 2026.09.02 | ₩102,207 | ₩102,327 | ₩102,207 | ₩102,303 | +0.09% | 2.1천 |
|---|
| 2026.09.01 | ₩102,741 | ₩103,088 | ₩101,987 | ₩102,037 | -0.69% | 2만 |
|---|
| 2026.08.31 | ₩102,955 | ₩102,993 | ₩102,674 | ₩102,927 | -0.03% | 5.1천 |
|---|
| 2026.08.28 | ₩103,488 | ₩103,702 | ₩102,634 | ₩102,905 | -0.56% | 4.6천 |
|---|
| 2026.08.27 | ₩102,888 | ₩103,016 | ₩102,634 | ₩103,016 | +0.12% | 9.2천 |
|---|
| 2026.08.26 | ₩103,608 | ₩103,608 | ₩103,269 | ₩103,269 | -0.33% | 1.9천 |
|---|
| 2026.08.25 | ₩103,448 | ₩103,802 | ₩103,342 | ₩103,802 | +0.34% | 5.1천 |
|---|
| 2026.08.24 | ₩102,995 | ₩103,275 | ₩102,975 | ₩103,173 | +0.17% | 5.8천 |
|---|
| 2026.08.21 | ₩102,821 | ₩102,968 | ₩102,701 | ₩102,835 | +0.01% | 4.1천 |
|---|
| 2026.08.20 | ₩101,874 | ₩102,167 | ₩101,874 | ₩101,974 | +0.10% | 4.6천 |
|---|
| 2026.08.19 | ₩102,007 | ₩102,207 | ₩101,820 | ₩102,099 | +0.09% | 5천 |
|---|
| 2026.08.18 | ₩101,914 | ₩101,914 | ₩101,151 | ₩101,151 | -0.75% | 5.4천 |
|---|
| 2026.08.17 | ₩102,287 | ₩102,287 | ₩101,880 | ₩101,957 | -0.32% | 2.1천 |
|---|
| 2026.08.14 | ₩102,528 | ₩102,634 | ₩102,021 | ₩102,131 | -0.39% | 8.4천 |
|---|
| 2026.08.13 | ₩102,127 | ₩102,167 | ₩101,929 | ₩101,931 | -0.19% | 5.5천 |
|---|
| 2026.08.12 | ₩102,367 | ₩102,367 | ₩101,985 | ₩102,105 | -0.26% | 800 |
|---|
| 2026.08.11 | ₩102,181 | ₩102,181 | ₩101,720 | ₩101,808 | -0.36% | 3.1천 |
|---|
| 2026.08.10 | ₩101,887 | ₩102,047 | ₩101,834 | ₩101,854 | -0.03% | 4.9천 |
|---|
| 2026.08.07 | ₩102,808 | ₩102,808 | ₩102,434 | ₩102,741 | -0.06% | 3.5천 |
|---|
| 2026.08.06 | ₩101,754 | ₩101,950 | ₩101,514 | ₩101,568 | -0.18% | 5.5천 |
|---|
| 2026.08.05 | ₩101,634 | ₩101,634 | ₩101,325 | ₩101,325 | -0.30% | 7.2천 |
|---|
| 2026.08.04 | ₩100,780 | ₩101,284 | ₩100,713 | ₩101,284 | +0.50% | 3.3천 |
|---|
| 2026.08.03 | ₩99,996 | ₩100,246 | ₩99,996 | ₩100,226 | +0.23% | 3.1천 |
|---|
| 2026.07.31 | ₩100,166 | ₩100,261 | ₩99,579 | ₩100,166 | 0.00% | 5.4천 |
|---|
| 2026.07.30 | ₩100,406 | ₩101,500 | ₩100,366 | ₩101,393 | +0.98% | 6.5천 |
|---|
| 2026.07.29 | ₩99,285 | ₩100,298 | ₩98,974 | ₩99,144 | -0.14% | 4.8천 |
|---|
| 2026.07.28 | ₩98,738 | ₩99,357 | ₩98,738 | ₩99,195 | +0.46% | 5.1천 |
|---|
| 2026.07.27 | ₩99,165 | ₩99,179 | ₩98,511 | ₩98,850 | -0.32% | 4.3천 |
|---|
| 2026.07.24 | ₩98,291 | ₩98,646 | ₩98,178 | ₩98,334 | +0.04% | 2.2천 |
|---|
| 2026.07.23 | ₩98,245 | ₩98,245 | ₩97,644 | ₩97,755 | -0.50% | 3.8천 |
|---|
| 2026.07.22 | ₩98,818 | ₩98,978 | ₩98,710 | ₩98,710 | -0.11% | 3.6천 |
|---|
| 2026.07.21 | ₩97,604 | ₩98,485 | ₩97,604 | ₩98,429 | +0.84% | 3.2천 |
|---|
| 2026.07.20 | ₩97,964 | ₩97,964 | ₩97,451 | ₩97,501 | -0.47% | 6천 |
|---|
| 2026.07.17 | ₩97,431 | ₩98,525 | ₩97,431 | ₩98,111 | +0.70% | 6천 |
|---|
| 2026.07.16 | ₩97,964 | ₩98,431 | ₩97,919 | ₩98,060 | +0.10% | 2.2만 |
|---|
| 2026.07.15 | ₩98,004 | ₩98,458 | ₩97,764 | ₩98,247 | +0.25% | 3.2천 |
|---|
| 2026.07.14 | ₩97,964 | ₩98,285 | ₩97,751 | ₩97,852 | -0.11% | 3.5천 |
|---|
| 2026.07.13 | ₩97,604 | ₩97,671 | ₩97,030 | ₩97,093 | -0.52% | 3.5천 |
|---|
| 2026.07.10 | ₩97,844 | ₩98,084 | ₩97,524 | ₩97,884 | +0.04% | 4.6천 |
|---|
| 2026.07.09 | ₩96,950 | ₩97,404 | ₩96,937 | ₩97,198 | +0.26% | 9.5천 |
|---|
| 2026.07.08 | ₩96,750 | ₩97,257 | ₩96,203 | ₩97,150 | +0.41% | 1.4만 |
|---|
| 2026.07.07 | ₩98,858 | ₩98,898 | ₩97,671 | ₩97,671 | -1.20% | 6.9만 |
|---|
| 2026.07.06 | ₩97,924 | ₩98,551 | ₩97,844 | ₩98,470 | +0.56% | 2만 |
|---|
| 2026.07.02 | ₩97,511 | ₩98,104 | ₩97,184 | ₩97,477 | -0.03% | 6천 |
|---|
| 2026.07.01 | ₩95,589 | ₩96,176 | ₩95,589 | ₩95,994 | +0.42% | 1.6만 |
|---|
| 2026.06.30 | ₩96,110 | ₩96,483 | ₩96,110 | ₩96,483 | +0.39% | 6천 |
|---|
| 2026.06.29 | ₩96,650 | ₩96,737 | ₩96,330 | ₩96,731 | +0.08% | 1.2만 |
|---|
| 2026.06.26 | ₩96,083 | ₩96,810 | ₩96,083 | ₩96,344 | +0.27% | 5.2천 |
|---|
| 2026.06.25 | ₩96,737 | ₩96,944 | ₩96,283 | ₩96,413 | -0.34% | 1.4만 |
|---|
| 2026.06.24 | ₩95,589 | ₩96,003 | ₩95,442 | ₩95,793 | +0.21% | 1.1만 |
|---|
| 2026.06.23 | ₩95,349 | ₩96,003 | ₩95,349 | ₩95,629 | +0.29% | 1.6만 |
|---|
| 2026.06.22 | ₩98,498 | ₩98,685 | ₩98,445 | ₩98,531 | +0.03% | 6.4천 |
|---|
| 2026.06.18 | ₩99,259 | ₩99,279 | ₩99,018 | ₩99,179 | -0.08% | 9.7천 |
|---|
| 2026.06.17 | ₩100,299 | ₩100,640 | ₩99,032 | ₩99,160 | -1.14% | 1.8만 |
|---|
| 2026.06.16 | ₩100,593 | ₩100,793 | ₩100,291 | ₩100,291 | -0.30% | 5.5천 |
|---|
| 2026.06.15 | ₩100,633 | ₩100,633 | ₩100,206 | ₩100,299 | -0.33% | 6.2천 |
|---|
| 2026.06.12 | ₩99,392 | ₩99,912 | ₩99,205 | ₩99,567 | +0.18% | 1.3만 |
|---|
| 2026.06.11 | ₩97,697 | ₩99,552 | ₩97,257 | ₩99,487 | +1.83% | 1.2만 |
|---|
| 2026.06.10 | ₩97,404 | ₩97,951 | ₩96,731 | ₩96,731 | -0.69% | 4.2천 |
|---|
| 2026.06.09 | ₩98,231 | ₩98,485 | ₩96,483 | ₩97,559 | -0.68% | 9천 |
|---|
| 2026.06.08 | ₩98,018 | ₩98,018 | ₩97,424 | ₩97,512 | -0.52% | 1.3만 |
|---|
| 2026.06.05 | ₩98,631 | ₩98,631 | ₩96,819 | ₩96,998 | -1.66% | 1.8만 |
|---|
| 2026.06.04 | ₩99,045 | ₩99,420 | ₩98,978 | ₩99,365 | +0.32% | 5천 |
|---|
| 2026.06.03 | ₩99,319 | ₩99,339 | ₩99,251 | ₩99,251 | -0.07% | 2.6천 |
|---|
| 2026.06.02 | ₩100,019 | ₩100,183 | ₩99,779 | ₩99,992 | -0.03% | 6.6천 |
|---|
| 2026.06.01 | ₩99,926 | ₩100,513 | ₩99,619 | ₩100,163 | +0.24% | 6.3천 |
|---|
| 2026.05.29 | ₩100,406 | ₩100,686 | ₩100,246 | ₩100,314 | -0.09% | 8.5천 |
|---|
| 2026.05.28 | ₩99,085 | ₩99,886 | ₩98,992 | ₩99,700 | +0.62% | 7.2천 |
|---|
| 2026.05.27 | ₩99,979 | ₩100,099 | ₩99,616 | ₩99,720 | -0.26% | 7.5천 |
|---|
| 2026.05.26 | ₩100,219 | ₩100,379 | ₩99,846 | ₩100,170 | -0.05% | 1.2만 |
|---|
| 2026.05.22 | ₩99,072 | ₩99,165 | ₩98,738 | ₩98,738 | -0.34% | 5천 |
|---|
| 2026.05.21 | ₩98,218 | ₩99,512 | ₩98,218 | ₩99,173 | +0.97% | 5.9천 |
|---|
| 2026.05.20 | ₩97,778 | ₩99,085 | ₩97,778 | ₩98,949 | +1.20% | 2.7천 |
|---|
| 2026.05.19 | ₩97,671 | ₩98,338 | ₩97,671 | ₩97,812 | +0.14% | 4.4천 |
|---|
| 2026.05.18 | ₩98,044 | ₩98,301 | ₩97,511 | ₩98,301 | +0.26% | 9.3천 |
|---|
| 2026.05.15 | ₩97,751 | ₩98,124 | ₩97,591 | ₩97,684 | -0.07% | 1.3만 |
|---|
| 2026.05.14 | ₩99,992 | ₩100,046 | ₩99,608 | ₩99,608 | -0.38% | 7.5천 |
|---|
| 2026.05.13 | ₩99,058 | ₩99,776 | ₩99,005 | ₩99,776 | +0.72% | 5.5천 |
|---|
| 2026.05.12 | ₩99,018 | ₩99,078 | ₩98,391 | ₩99,038 | +0.02% | 9.7천 |
|---|
| 2026.05.11 | ₩100,086 | ₩100,319 | ₩99,886 | ₩99,968 | -0.12% | 1.2만 |
|---|
| 2026.05.08 | ₩99,886 | ₩100,073 | ₩99,726 | ₩100,043 | +0.16% | 6.9천 |
|---|
| 2026.05.07 | ₩100,406 | ₩100,419 | ₩98,936 | ₩98,936 | -1.46% | 5천 |
|---|
| 2026.05.06 | ₩100,166 | ₩100,435 | ₩100,139 | ₩100,435 | +0.27% | 5.8천 |
|---|
| 2026.05.05 | ₩98,071 | ₩98,603 | ₩98,044 | ₩98,461 | +0.40% | 6.9천 |
|---|
| 2026.05.04 | ₩97,951 | ₩98,058 | ₩96,977 | ₩97,261 | -0.70% | 8.7천 |
|---|
| 2026.05.01 | ₩98,565 | ₩98,925 | ₩98,401 | ₩98,401 | -0.17% | 4.8천 |
|---|
| 2026.04.30 | ₩97,778 | ₩98,665 | ₩97,577 | ₩98,665 | +0.91% | 5.6천 |
|---|
| 2026.04.29 | ₩96,562 | ₩96,562 | ₩96,176 | ₩96,328 | -0.24% | 4천 |
|---|
| 2026.04.28 | ₩97,204 | ₩97,457 | ₩96,968 | ₩97,277 | +0.08% | 4.7천 |
|---|
| 2026.04.27 | ₩97,898 | ₩98,135 | ₩97,583 | ₩97,583 | -0.32% | 8.1천 |
|---|
| 2026.04.24 | ₩97,884 | ₩98,071 | ₩97,691 | ₩98,040 | +0.16% | 8.7천 |
|---|
| 2026.04.23 | ₩97,978 | ₩98,391 | ₩96,750 | ₩97,572 | -0.41% | 7.3천 |
|---|
| 2026.04.22 | ₩98,431 | ₩98,438 | ₩98,164 | ₩98,383 | -0.05% | 2.9천 |
|---|
| 2026.04.21 | ₩99,259 | ₩99,365 | ₩97,697 | ₩97,760 | -1.51% | 7.9천 |
|---|
| 2026.04.20 | ₩99,779 | ₩99,926 | ₩99,605 | ₩99,792 | +0.01% | 9.6천 |
|---|
| 2026.04.17 | ₩100,433 | ₩101,020 | ₩100,433 | ₩100,446 | +0.01% | 6.2천 |
|---|
| 2026.04.16 | ₩99,806 | ₩99,899 | ₩99,299 | ₩99,479 | -0.33% | 6.8천 |
|---|
| 2026.04.15 | ₩99,565 | ₩99,565 | ₩99,205 | ₩99,493 | -0.07% | 8.3천 |
|---|
| 2026.04.14 | ₩99,609 | ₩99,846 | ₩99,485 | ₩99,792 | +0.18% | 2.8만 |
|---|
| 2026.04.13 | ₩97,724 | ₩99,058 | ₩97,644 | ₩99,058 | +1.37% | 7.6천 |
|---|
| 2026.04.10 | ₩98,832 | ₩98,898 | ₩98,331 | ₩98,613 | -0.22% | 7.8천 |
|---|
| 2026.04.09 | ₩98,084 | ₩99,062 | ₩97,938 | ₩98,682 | +0.61% | 6.3천 |
|---|
| 2026.04.08 | ₩99,405 | ₩99,405 | ₩98,551 | ₩99,192 | -0.21% | 1.3만 |
|---|
| 2026.04.07 | ₩95,336 | ₩96,096 | ₩94,462 | ₩96,096 | +0.80% | 12.8만 |
|---|
| 2026.04.06 | ₩95,643 | ₩96,083 | ₩95,589 | ₩96,083 | +0.46% | 1.3만 |
|---|
| 2026.04.02 | ₩94,242 | ₩95,603 | ₩94,156 | ₩95,523 | +1.36% | 1.7만 |
|---|
| 2026.04.01 | ₩96,390 | ₩96,677 | ₩95,856 | ₩96,336 | -0.06% | 2.1만 |
|---|
| 2026.03.31 | ₩93,388 | ₩95,056 | ₩93,041 | ₩95,056 | +1.79% | 1.7만 |
|---|
| 2026.03.30 | ₩92,881 | ₩92,881 | ₩91,920 | ₩91,973 | -0.98% | 8.1만 |
|---|
| 2026.03.27 | ₩92,507 | ₩92,738 | ₩92,027 | ₩92,173 | -0.36% | 3.3천 |
|---|
| 2026.03.26 | ₩93,334 | ₩93,681 | ₩92,414 | ₩92,414 | -0.99% | 7.6천 |
|---|
| 2026.03.25 | ₩94,388 | ₩94,486 | ₩93,735 | ₩94,122 | -0.28% | 6.5천 |
|---|
| 2026.03.24 | ₩92,507 | ₩93,628 | ₩92,467 | ₩93,094 | +0.63% | 8.6천 |
|---|
| 2026.03.23 | ₩93,534 | ₩94,495 | ₩92,934 | ₩93,712 | +0.19% | 1만 |
|---|
| 2026.03.20 | ₩94,162 | ₩94,162 | ₩91,807 | ₩92,013 | -2.28% | 1.1만 |
|---|
| 2026.03.19 | ₩93,321 | ₩94,839 | ₩93,321 | ₩94,655 | +1.43% | 7.7천 |
|---|
| 2026.03.18 | ₩95,603 | ₩95,843 | ₩94,797 | ₩94,797 | -0.84% | 1.7만 |
|---|
| 2026.03.17 | ₩96,363 | ₩96,583 | ₩95,963 | ₩96,134 | -0.24% | 6.3천 |
|---|
| 2026.03.16 | ₩95,149 | ₩95,789 | ₩95,109 | ₩95,563 | +0.43% | 4.4천 |
|---|
| 2026.03.13 | ₩95,109 | ₩95,416 | ₩93,855 | ₩93,908 | -1.26% | 7.3천 |
|---|
| 2026.03.12 | ₩95,389 | ₩95,389 | ₩94,642 | ₩94,722 | -0.70% | 1.4만 |
|---|
| 2026.03.11 | ₩96,110 | ₩96,683 | ₩95,709 | ₩96,457 | +0.36% | 3.2만 |
|---|
| 2026.03.10 | ₩96,830 | ₩97,991 | ₩96,403 | ₩96,563 | -0.28% | 4.3만 |
|---|
| 2026.03.09 | ₩94,508 | ₩96,550 | ₩93,855 | ₩96,163 | +1.75% | 3.1만 |
|---|
| 2026.03.06 | ₩94,829 | ₩96,110 | ₩94,615 | ₩95,843 | +1.07% | 1.7만 |
|---|
| 2026.03.05 | ₩96,817 | ₩97,100 | ₩95,469 | ₩96,336 | -0.50% | 2.6만 |
|---|
| 2026.03.04 | ₩97,497 | ₩98,218 | ₩97,217 | ₩98,191 | +0.71% | 2.3만 |
|---|
| 2026.03.03 | ₩96,857 | ₩98,204 | ₩95,656 | ₩97,778 | +0.95% | 4.5만 |
|---|
| 2026.03.02 | ₩100,353 | ₩101,100 | ₩100,353 | ₩100,838 | +0.48% | 1.6만 |
|---|
| 2026.02.27 | ₩102,541 | ₩102,848 | ₩102,434 | ₩102,461 | -0.08% | 5.8천 |
|---|
| 2026.02.26 | ₩102,728 | ₩102,728 | ₩102,007 | ₩102,566 | -0.16% | 9.5천 |
|---|
| 2026.02.25 | ₩102,341 | ₩102,754 | ₩102,221 | ₩102,706 | +0.36% | 1.1만 |
|---|
| 2026.02.24 | ₩101,273 | ₩101,780 | ₩101,232 | ₩101,594 | +0.32% | 7.6천 |
|---|
| 2026.02.23 | ₩101,700 | ₩101,767 | ₩101,167 | ₩101,361 | -0.33% | 8.4천 |
|---|
| 2026.02.20 | ₩100,606 | ₩101,526 | ₩100,606 | ₩101,503 | +0.89% | 2.7만 |
|---|
| 2026.02.19 | ₩100,019 | ₩100,459 | ₩99,886 | ₩100,433 | +0.41% | 1.9만 |
|---|
| 2026.02.18 | ₩100,419 | ₩100,820 | ₩100,313 | ₩100,353 | -0.07% | 4.3천 |
|---|
| 2026.02.17 | ₩99,846 | ₩100,499 | ₩99,397 | ₩100,273 | +0.43% | 8.3천 |
|---|
| 2026.02.13 | ₩100,179 | ₩100,760 | ₩100,032 | ₩100,673 | +0.49% | 9.6천 |
|---|
| 2026.02.12 | ₩101,140 | ₩101,187 | ₩100,259 | ₩100,494 | -0.64% | 1.1만 |
|---|
| 2026.02.11 | ₩100,620 | ₩101,073 | ₩100,193 | ₩100,993 | +0.37% | 9.4천 |
|---|
| 2026.02.10 | ₩99,819 | ₩99,886 | ₩99,565 | ₩99,565 | -0.25% | 3.5만 |
|---|
| 2026.02.09 | ₩98,498 | ₩99,259 | ₩98,498 | ₩99,205 | +0.72% | 1.7만 |
|---|
| 2026.02.06 | ₩97,190 | ₩98,111 | ₩97,190 | ₩98,018 | +0.85% | 2.3만 |
|---|
| 2026.02.05 | ₩96,363 | ₩96,803 | ₩96,224 | ₩96,224 | -0.14% | 1.8만 |
|---|
| 2026.02.04 | ₩97,858 | ₩97,911 | ₩97,070 | ₩97,137 | -0.74% | 8.3천 |
|---|
| 2026.02.03 | ₩96,003 | ₩96,626 | ₩95,869 | ₩96,626 | +0.65% | 1.9만 |
|---|
| 2026.02.02 | ₩95,776 | ₩96,016 | ₩95,623 | ₩95,885 | +0.11% | 2.4만 |
|---|
| 2026.01.30 | ₩96,390 | ₩96,390 | ₩95,336 | ₩95,776 | -0.64% | 2.3만 |
|---|
| 2026.01.29 | ₩97,084 | ₩97,377 | ₩95,776 | ₩96,910 | -0.18% | 2만 |
|---|
| 2026.01.28 | ₩96,256 | ₩96,410 | ₩95,883 | ₩96,163 | -0.10% | 1.8만 |
|---|
| 2026.01.27 | ₩96,216 | ₩96,884 | ₩96,216 | ₩96,845 | +0.65% | 6.2만 |
|---|
| 2026.01.26 | ₩95,589 | ₩95,813 | ₩95,362 | ₩95,362 | -0.24% | 5.6천 |
|---|
| 2026.01.23 | ₩94,135 | ₩95,069 | ₩94,041 | ₩95,069 | +0.99% | 1.1만 |
|---|
| 2026.01.22 | ₩94,162 | ₩94,709 | ₩94,056 | ₩94,400 | +0.25% | 2.7만 |
|---|
| 2026.01.21 | ₩93,534 | ₩93,981 | ₩93,181 | ₩93,853 | +0.34% | 1만 |
|---|
| 2026.01.20 | ₩93,027 | ₩93,294 | ₩92,774 | ₩92,774 | -0.27% | 1.2만 |
|---|
| 2026.01.16 | ₩93,428 | ₩93,454 | ₩93,147 | ₩93,374 | -0.06% | 5.5천 |
|---|
| 2026.01.15 | ₩93,588 | ₩93,655 | ₩93,308 | ₩93,308 | -0.30% | 7.3천 |
|---|
| 2026.01.14 | ₩93,161 | ₩93,441 | ₩93,161 | ₩93,368 | +0.22% | 8.5천 |
|---|
| 2026.01.13 | ₩93,081 | ₩93,081 | ₩92,560 | ₩92,627 | -0.49% | 5.8천 |
|---|
| 2026.01.12 | ₩93,254 | ₩93,454 | ₩93,254 | ₩93,441 | +0.20% | 1.6만 |
|---|
| 2026.01.09 | ₩92,854 | ₩93,054 | ₩92,747 | ₩93,027 | +0.19% | 2만 |
|---|
| 2026.01.08 | ₩92,147 | ₩92,574 | ₩92,147 | ₩92,440 | +0.32% | 7.3만 |
|---|
| 2026.01.07 | ₩92,400 | ₩92,440 | ₩92,207 | ₩92,310 | -0.10% | 33.6만 |
|---|
| 2026.01.06 | ₩92,507 | ₩92,721 | ₩92,467 | ₩92,627 | +0.13% | 8.5만 |
|---|
| 2026.01.05 | ₩91,613 | ₩92,334 | ₩91,573 | ₩92,280 | +0.73% | 7.3천 |
|---|
| 2026.01.02 | ₩91,493 | ₩91,560 | ₩91,239 | ₩91,546 | +0.06% | 5.6천 |
|---|
| 2025.12.31 | ₩91,266 | ₩91,266 | ₩90,839 | ₩90,919 | -0.38% | 3.7천 |
|---|
| 2025.12.30 | ₩91,560 | ₩91,653 | ₩91,473 | ₩91,488 | -0.08% | 1.1만 |
|---|
| 2025.12.29 | ₩91,319 | ₩91,400 | ₩91,226 | ₩91,306 | -0.01% | 5.7천 |
|---|
| 2025.12.26 | ₩91,466 | ₩91,489 | ₩91,259 | ₩91,489 | +0.02% | 1.5만 |
|---|
| 2025.12.24 | ₩91,239 | ₩91,360 | ₩91,239 | ₩91,253 | +0.01% | 1.1만 |
|---|
| 2025.12.23 | ₩90,973 | ₩91,106 | ₩90,973 | ₩91,013 | +0.04% | 2.1만 |
|---|
| 2025.12.22 | ₩92,360 | ₩92,659 | ₩92,360 | ₩92,643 | +0.31% | 3.9천 |
|---|
| 2025.12.19 | ₩92,294 | ₩92,654 | ₩92,294 | ₩92,374 | +0.09% | 1.1만 |
|---|
| 2025.12.18 | ₩92,254 | ₩92,480 | ₩92,000 | ₩92,000 | -0.27% | 7.5천 |
|---|
| 2025.12.17 | ₩92,000 | ₩92,213 | ₩91,560 | ₩91,560 | -0.48% | 2.8만 |
|---|
| 2025.12.16 | ₩92,294 | ₩92,427 | ₩91,973 | ₩92,053 | -0.26% | 4.8천 |
|---|
| 2025.12.15 | ₩92,787 | ₩92,787 | ₩92,314 | ₩92,515 | -0.29% | 3.5천 |
|---|
| 2025.12.12 | ₩92,294 | ₩92,294 | ₩91,584 | ₩91,835 | -0.50% | 4.9천 |
|---|
| 2025.12.11 | ₩91,973 | ₩92,427 | ₩91,973 | ₩92,251 | +0.30% | 1.1만 |
|---|
| 2025.12.10 | ₩91,239 | ₩92,093 | ₩91,239 | ₩91,947 | +0.78% | 8.1천 |
|---|
| 2025.12.09 | ₩91,226 | ₩91,319 | ₩91,026 | ₩91,026 | -0.22% | 1.1만 |
|---|
| 2025.12.08 | ₩91,426 | ₩91,480 | ₩91,026 | ₩91,066 | -0.39% | 7.1천 |
|---|
| 2025.12.05 | ₩91,640 | ₩91,807 | ₩91,480 | ₩91,573 | -0.07% | 4.7천 |
|---|
| 2025.12.04 | ₩91,827 | ₩91,827 | ₩91,373 | ₩91,472 | -0.39% | 7.7천 |
|---|
| 2025.12.03 | ₩91,186 | ₩91,634 | ₩91,186 | ₩91,593 | +0.45% | 3.8천 |
|---|
| 2025.12.02 | ₩91,146 | ₩91,146 | ₩90,799 | ₩91,067 | -0.09% | 5천 |
|---|
| 2025.12.01 | ₩91,026 | ₩91,206 | ₩90,818 | ₩90,818 | -0.23% | 4.3천 |
|---|
| 2025.11.28 | ₩90,893 | ₩91,319 | ₩90,893 | ₩91,298 | +0.45% | 9.1천 |
|---|
| 2025.11.26 | ₩90,652 | ₩91,239 | ₩90,599 | ₩91,154 | +0.55% | 4.3천 |
|---|
| 2025.11.25 | ₩89,558 | ₩90,352 | ₩89,558 | ₩90,303 | +0.83% | 1.6만 |
|---|
| 2025.11.24 | ₩89,011 | ₩89,429 | ₩88,944 | ₩89,429 | +0.47% | 9.7천 |
|---|
| 2025.11.21 | ₩88,624 | ₩89,451 | ₩88,611 | ₩89,269 | +0.73% | 1.8만 |
|---|
| 2025.11.20 | ₩89,385 | ₩89,385 | ₩87,870 | ₩87,870 | -1.69% | 9.2천 |
|---|
| 2025.11.19 | ₩89,131 | ₩89,505 | ₩88,718 | ₩88,944 | -0.21% | 2.3만 |
|---|
| 2025.11.18 | ₩89,131 | ₩89,524 | ₩88,984 | ₩89,371 | +0.27% | 5.9천 |
|---|
| 2025.11.17 | ₩90,786 | ₩90,946 | ₩90,052 | ₩90,224 | -0.62% | 8천 |
|---|
| 2025.11.14 | ₩90,719 | ₩91,213 | ₩90,719 | ₩91,057 | +0.37% | 6.8천 |
|---|
| 2025.11.13 | ₩91,613 | ₩91,613 | ₩90,811 | ₩90,851 | -0.83% | 1.2만 |
|---|
| 2025.11.12 | ₩91,466 | ₩91,827 | ₩91,466 | ₩91,713 | +0.27% | 3.8천 |
|---|
| 2025.11.11 | ₩91,071 | ₩91,266 | ₩91,061 | ₩91,205 | +0.15% | 5천 |
|---|
| 2025.11.10 | ₩90,506 | ₩90,866 | ₩90,372 | ₩90,786 | +0.31% | 1.1만 |
|---|
| 2025.11.07 | ₩89,131 | ₩89,805 | ₩89,105 | ₩89,805 | +0.76% | 6.6천 |
|---|
| 2025.11.06 | ₩89,572 | ₩89,638 | ₩89,218 | ₩89,496 | -0.08% | 1.2만 |
|---|
| 2025.11.05 | ₩89,051 | ₩89,598 | ₩89,051 | ₩89,481 | +0.48% | 9.2천 |
|---|
| 2025.11.04 | ₩88,984 | ₩89,385 | ₩88,911 | ₩88,960 | -0.03% | 8.3천 |
|---|
| 2025.11.03 | ₩89,932 | ₩89,932 | ₩89,572 | ₩89,842 | -0.10% | 3.4천 |
|---|
| 2025.10.31 | ₩89,678 | ₩89,812 | ₩89,558 | ₩89,756 | +0.09% | 9.4천 |
|---|
| 2025.10.30 | ₩89,985 | ₩90,172 | ₩89,885 | ₩89,885 | -0.11% | 3.8천 |
|---|
| 2025.10.29 | ₩90,519 | ₩90,652 | ₩89,798 | ₩90,012 | -0.56% | 2.4만 |
|---|
| 2025.10.28 | ₩90,399 | ₩90,772 | ₩90,265 | ₩90,632 | +0.26% | 8.8천 |
|---|
| 2025.10.27 | ₩90,799 | ₩90,799 | ₩90,612 | ₩90,720 | -0.09% | 4.4천 |
|---|
| 2025.10.24 | ₩90,052 | ₩90,196 | ₩90,047 | ₩90,096 | +0.05% | 8.4천 |
|---|
| 2025.10.23 | ₩89,772 | ₩89,999 | ₩89,765 | ₩89,945 | +0.19% | 7.4천 |
|---|
| 2025.10.22 | ₩89,371 | ₩89,532 | ₩89,078 | ₩89,369 | -0.00% | 8.7천 |
|---|
| 2025.10.21 | ₩89,091 | ₩89,205 | ₩88,998 | ₩89,032 | -0.07% | 8.4천 |
|---|
| 2025.10.20 | ₩89,438 | ₩89,798 | ₩89,438 | ₩89,718 | +0.31% | 7.4천 |
|---|
| 2025.10.17 | ₩88,851 | ₩89,198 | ₩88,771 | ₩89,117 | +0.30% | 6.2천 |
|---|
| 2025.10.16 | ₩88,947 | ₩89,045 | ₩88,531 | ₩88,818 | -0.15% | 2.2만 |
|---|
| 2025.10.15 | ₩88,237 | ₩88,477 | ₩87,904 | ₩88,317 | +0.09% | 1.8만 |
|---|
| 2025.10.14 | ₩87,363 | ₩88,050 | ₩87,363 | ₩87,797 | +0.50% | 2.4만 |
|---|
| 2025.10.13 | ₩87,343 | ₩87,555 | ₩87,170 | ₩87,197 | -0.17% | 2.3만 |
|---|
| 2025.10.10 | ₩87,877 | ₩87,904 | ₩86,623 | ₩86,676 | -1.37% | 3.2만 |
|---|