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 | ₩97,575 | ₩97,880 | ₩97,470 | ₩97,880 | +0.31% | 5.9천 |
| 2026.10.08 | ₩96,974 | ₩97,375 | ₩96,667 | ₩97,288 | +0.32% | 1.4만 |
| 2026.10.07 | ₩97,241 | ₩97,455 | ₩97,175 | ₩97,402 | +0.16% | 4천 |
| 2026.10.06 | ₩98,536 | ₩98,630 | ₩97,789 | ₩97,789 | -0.76% | 23.1만 |
| 2026.10.05 | ₩97,922 | ₩98,456 | ₩97,789 | ₩98,261 | +0.35% | 6.1천 |
| 2026.10.02 | ₩98,002 | ₩98,383 | ₩97,896 | ₩98,376 | +0.38% | 6.8천 |
| 2026.10.01 | ₩97,802 | ₩97,896 | ₩97,041 | ₩97,468 | -0.34% | 1.4만 |
| 2026.09.30 | ₩99,297 | ₩99,297 | ₩98,504 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,530 |
| -0.77% |
| 4.3만 |
| 2026.09.29 | ₩99,017 | ₩99,017 | ₩98,163 | ₩98,771 | -0.25% | 5.4천 |
|---|
| 2026.09.28 | ₩99,658 | ₩100,098 | ₩99,324 | ₩99,671 | +0.01% | 1.3만 |
|---|
| 2026.09.25 | ₩99,805 | ₩100,098 | ₩99,431 | ₩100,042 | +0.24% | 1.2만 |
|---|
| 2026.09.24 | ₩99,498 | ₩99,498 | ₩98,937 | ₩99,269 | -0.23% | 1.3만 |
|---|
| 2026.09.23 | ₩100,178 | ₩100,178 | ₩99,420 | ₩99,567 | -0.61% | 26.2만 |
|---|
| 2026.09.22 | ₩101,113 | ₩101,407 | ₩100,766 | ₩101,202 | +0.09% | 5.2천 |
|---|
| 2026.09.21 | ₩101,447 | ₩101,580 | ₩101,059 | ₩101,540 | +0.09% | 3.3천 |
|---|
| 2026.09.18 | ₩100,913 | ₩100,913 | ₩100,405 | ₩100,846 | -0.07% | 5.2천 |
|---|
| 2026.09.17 | ₩102,358 | ₩102,381 | ₩102,121 | ₩102,212 | -0.14% | 2.9천 |
|---|
| 2026.09.16 | ₩101,874 | ₩102,049 | ₩100,699 | ₩101,076 | -0.78% | 1.2만 |
|---|
| 2026.09.15 | ₩101,647 | ₩101,660 | ₩101,367 | ₩101,572 | -0.07% | 4.2천 |
|---|
| 2026.09.14 | ₩102,354 | ₩102,595 | ₩101,812 | ₩102,145 | -0.20% | 9.3천 |
|---|
| 2026.09.11 | ₩102,755 | ₩102,822 | ₩102,568 | ₩102,703 | -0.05% | 3.4천 |
|---|
| 2026.09.10 | ₩102,234 | ₩102,234 | ₩101,555 | ₩101,700 | -0.52% | 1.3만 |
|---|
| 2026.09.09 | ₩103,556 | ₩103,556 | ₩102,735 | ₩102,735 | -0.79% | 3.4천 |
|---|
| 2026.09.08 | ₩104,037 | ₩104,050 | ₩103,369 | ₩103,369 | -0.64% | 7.8천 |
|---|
| 2026.09.04 | ₩103,543 | ₩103,770 | ₩103,436 | ₩103,629 | +0.08% | 3.8천 |
|---|
| 2026.09.03 | ₩103,649 | ₩103,840 | ₩103,556 | ₩103,696 | +0.05% | 1.1천 |
|---|
| 2026.09.02 | ₩102,261 | ₩102,381 | ₩102,261 | ₩102,357 | +0.09% | 2.1천 |
|---|
| 2026.09.01 | ₩102,795 | ₩103,142 | ₩102,041 | ₩102,090 | -0.69% | 2만 |
|---|
| 2026.08.31 | ₩103,009 | ₩103,047 | ₩102,728 | ₩102,981 | -0.03% | 5.1천 |
|---|
| 2026.08.28 | ₩103,543 | ₩103,756 | ₩102,688 | ₩102,959 | -0.56% | 4.6천 |
|---|
| 2026.08.27 | ₩102,942 | ₩103,070 | ₩102,688 | ₩103,070 | +0.12% | 9.2천 |
|---|
| 2026.08.26 | ₩103,663 | ₩103,663 | ₩103,324 | ₩103,324 | -0.33% | 1.9천 |
|---|
| 2026.08.25 | ₩103,503 | ₩103,856 | ₩103,396 | ₩103,856 | +0.34% | 5.1천 |
|---|
| 2026.08.24 | ₩103,049 | ₩103,329 | ₩103,029 | ₩103,228 | +0.17% | 5.8천 |
|---|
| 2026.08.21 | ₩102,875 | ₩103,022 | ₩102,755 | ₩102,888 | +0.01% | 4.1천 |
|---|
| 2026.08.20 | ₩101,927 | ₩102,221 | ₩101,927 | ₩102,027 | +0.10% | 4.6천 |
|---|
| 2026.08.19 | ₩102,061 | ₩102,261 | ₩101,874 | ₩102,153 | +0.09% | 5천 |
|---|
| 2026.08.18 | ₩101,967 | ₩101,967 | ₩101,204 | ₩101,204 | -0.75% | 5.4천 |
|---|
| 2026.08.17 | ₩102,341 | ₩102,341 | ₩101,934 | ₩102,010 | -0.32% | 2.1천 |
|---|
| 2026.08.14 | ₩102,581 | ₩102,688 | ₩102,074 | ₩102,185 | -0.39% | 8.4천 |
|---|
| 2026.08.13 | ₩102,181 | ₩102,221 | ₩101,982 | ₩101,985 | -0.19% | 5.5천 |
|---|
| 2026.08.12 | ₩102,421 | ₩102,421 | ₩102,038 | ₩102,158 | -0.26% | 800 |
|---|
| 2026.08.11 | ₩102,234 | ₩102,234 | ₩101,774 | ₩101,862 | -0.36% | 3.1천 |
|---|
| 2026.08.10 | ₩101,941 | ₩102,101 | ₩101,887 | ₩101,907 | -0.03% | 4.9천 |
|---|
| 2026.08.07 | ₩102,862 | ₩102,862 | ₩102,488 | ₩102,795 | -0.06% | 3.5천 |
|---|
| 2026.08.06 | ₩101,807 | ₩102,003 | ₩101,567 | ₩101,622 | -0.18% | 5.5천 |
|---|
| 2026.08.05 | ₩101,687 | ₩101,687 | ₩101,379 | ₩101,379 | -0.30% | 7.2천 |
|---|
| 2026.08.04 | ₩100,833 | ₩101,337 | ₩100,766 | ₩101,337 | +0.50% | 3.3천 |
|---|
| 2026.08.03 | ₩100,049 | ₩100,299 | ₩100,049 | ₩100,279 | +0.23% | 3.1천 |
|---|
| 2026.07.31 | ₩100,218 | ₩100,313 | ₩99,631 | ₩100,218 | 0.00% | 5.4천 |
|---|
| 2026.07.30 | ₩100,459 | ₩101,553 | ₩100,419 | ₩101,447 | +0.98% | 6.5천 |
|---|
| 2026.07.29 | ₩99,337 | ₩100,351 | ₩99,026 | ₩99,196 | -0.14% | 4.8천 |
|---|
| 2026.07.28 | ₩98,790 | ₩99,409 | ₩98,790 | ₩99,247 | +0.46% | 5.1천 |
|---|
| 2026.07.27 | ₩99,217 | ₩99,231 | ₩98,563 | ₩98,902 | -0.32% | 4.3천 |
|---|
| 2026.07.24 | ₩98,343 | ₩98,698 | ₩98,229 | ₩98,385 | +0.04% | 2.2천 |
|---|
| 2026.07.23 | ₩98,296 | ₩98,296 | ₩97,695 | ₩97,806 | -0.50% | 3.8천 |
|---|
| 2026.07.22 | ₩98,870 | ₩99,030 | ₩98,762 | ₩98,762 | -0.11% | 3.6천 |
|---|
| 2026.07.21 | ₩97,655 | ₩98,536 | ₩97,655 | ₩98,480 | +0.84% | 3.2천 |
|---|
| 2026.07.20 | ₩98,016 | ₩98,016 | ₩97,502 | ₩97,552 | -0.47% | 6천 |
|---|
| 2026.07.17 | ₩97,482 | ₩98,576 | ₩97,482 | ₩98,163 | +0.70% | 6천 |
|---|
| 2026.07.16 | ₩98,016 | ₩98,483 | ₩97,970 | ₩98,112 | +0.10% | 2.2만 |
|---|
| 2026.07.15 | ₩98,056 | ₩98,510 | ₩97,815 | ₩98,299 | +0.25% | 3.2천 |
|---|
| 2026.07.14 | ₩98,016 | ₩98,336 | ₩97,802 | ₩97,904 | -0.11% | 3.5천 |
|---|
| 2026.07.13 | ₩97,655 | ₩97,722 | ₩97,081 | ₩97,144 | -0.52% | 3.5천 |
|---|
| 2026.07.10 | ₩97,896 | ₩98,136 | ₩97,575 | ₩97,936 | +0.04% | 4.6천 |
|---|
| 2026.07.09 | ₩97,001 | ₩97,455 | ₩96,988 | ₩97,249 | +0.26% | 9.5천 |
|---|
| 2026.07.08 | ₩96,801 | ₩97,308 | ₩96,253 | ₩97,201 | +0.41% | 1.4만 |
|---|
| 2026.07.07 | ₩98,910 | ₩98,950 | ₩97,722 | ₩97,722 | -1.20% | 6.9만 |
|---|
| 2026.07.06 | ₩97,976 | ₩98,603 | ₩97,896 | ₩98,522 | +0.56% | 2만 |
|---|
| 2026.07.02 | ₩97,562 | ₩98,156 | ₩97,235 | ₩97,528 | -0.03% | 6천 |
|---|
| 2026.07.01 | ₩95,639 | ₩96,227 | ₩95,639 | ₩96,044 | +0.42% | 1.6만 |
|---|
| 2026.06.30 | ₩96,160 | ₩96,534 | ₩96,160 | ₩96,534 | +0.39% | 6천 |
|---|
| 2026.06.29 | ₩96,701 | ₩96,788 | ₩96,380 | ₩96,782 | +0.08% | 1.2만 |
|---|
| 2026.06.26 | ₩96,133 | ₩96,861 | ₩96,133 | ₩96,395 | +0.27% | 5.2천 |
|---|
| 2026.06.25 | ₩96,788 | ₩96,994 | ₩96,334 | ₩96,463 | -0.34% | 1.4만 |
|---|
| 2026.06.24 | ₩95,639 | ₩96,053 | ₩95,493 | ₩95,844 | +0.21% | 1.1만 |
|---|
| 2026.06.23 | ₩95,399 | ₩96,053 | ₩95,399 | ₩95,679 | +0.29% | 1.6만 |
|---|
| 2026.06.22 | ₩98,550 | ₩98,737 | ₩98,496 | ₩98,583 | +0.03% | 6.4천 |
|---|
| 2026.06.18 | ₩99,311 | ₩99,331 | ₩99,070 | ₩99,231 | -0.08% | 9.7천 |
|---|
| 2026.06.17 | ₩100,352 | ₩100,692 | ₩99,084 | ₩99,212 | -1.14% | 1.8만 |
|---|
| 2026.06.16 | ₩100,646 | ₩100,846 | ₩100,344 | ₩100,344 | -0.30% | 5.5천 |
|---|
| 2026.06.15 | ₩100,686 | ₩100,686 | ₩100,258 | ₩100,352 | -0.33% | 6.2천 |
|---|
| 2026.06.12 | ₩99,444 | ₩99,965 | ₩99,257 | ₩99,619 | +0.18% | 1.3만 |
|---|
| 2026.06.11 | ₩97,749 | ₩99,604 | ₩97,308 | ₩99,539 | +1.83% | 1.2만 |
|---|
| 2026.06.10 | ₩97,455 | ₩98,002 | ₩96,782 | ₩96,782 | -0.69% | 4.2천 |
|---|
| 2026.06.09 | ₩98,283 | ₩98,536 | ₩96,534 | ₩97,610 | -0.68% | 9천 |
|---|
| 2026.06.08 | ₩98,069 | ₩98,069 | ₩97,475 | ₩97,563 | -0.52% | 1.3만 |
|---|
| 2026.06.05 | ₩98,683 | ₩98,683 | ₩96,870 | ₩97,049 | -1.66% | 1.8만 |
|---|
| 2026.06.04 | ₩99,097 | ₩99,472 | ₩99,030 | ₩99,417 | +0.32% | 5천 |
|---|
| 2026.06.03 | ₩99,371 | ₩99,391 | ₩99,303 | ₩99,303 | -0.07% | 2.6천 |
|---|
| 2026.06.02 | ₩100,072 | ₩100,236 | ₩99,831 | ₩100,045 | -0.03% | 6.6천 |
|---|
| 2026.06.01 | ₩99,978 | ₩100,566 | ₩99,671 | ₩100,216 | +0.24% | 6.3천 |
|---|
| 2026.05.29 | ₩100,459 | ₩100,739 | ₩100,299 | ₩100,367 | -0.09% | 8.5천 |
|---|
| 2026.05.28 | ₩99,137 | ₩99,938 | ₩99,044 | ₩99,753 | +0.62% | 7.2천 |
|---|
| 2026.05.27 | ₩100,032 | ₩100,152 | ₩99,668 | ₩99,773 | -0.26% | 7.5천 |
|---|
| 2026.05.26 | ₩100,272 | ₩100,432 | ₩99,898 | ₩100,222 | -0.05% | 1.2만 |
|---|
| 2026.05.22 | ₩99,124 | ₩99,217 | ₩98,790 | ₩98,790 | -0.34% | 5천 |
|---|
| 2026.05.21 | ₩98,269 | ₩99,564 | ₩98,269 | ₩99,225 | +0.97% | 5.9천 |
|---|
| 2026.05.20 | ₩97,829 | ₩99,137 | ₩97,829 | ₩99,001 | +1.20% | 2.7천 |
|---|
| 2026.05.19 | ₩97,722 | ₩98,389 | ₩97,722 | ₩97,864 | +0.14% | 4.4천 |
|---|
| 2026.05.18 | ₩98,096 | ₩98,352 | ₩97,562 | ₩98,352 | +0.26% | 9.3천 |
|---|
| 2026.05.15 | ₩97,802 | ₩98,176 | ₩97,642 | ₩97,735 | -0.07% | 1.3만 |
|---|
| 2026.05.14 | ₩100,045 | ₩100,098 | ₩99,660 | ₩99,660 | -0.38% | 7.5천 |
|---|
| 2026.05.13 | ₩99,110 | ₩99,829 | ₩99,057 | ₩99,829 | +0.72% | 5.5천 |
|---|
| 2026.05.12 | ₩99,070 | ₩99,130 | ₩98,443 | ₩99,090 | +0.02% | 9.7천 |
|---|
| 2026.05.11 | ₩100,138 | ₩100,372 | ₩99,938 | ₩100,021 | -0.12% | 1.2만 |
|---|
| 2026.05.08 | ₩99,938 | ₩100,125 | ₩99,778 | ₩100,096 | +0.16% | 6.9천 |
|---|
| 2026.05.07 | ₩100,459 | ₩100,472 | ₩98,988 | ₩98,988 | -1.46% | 5천 |
|---|
| 2026.05.06 | ₩100,218 | ₩100,488 | ₩100,192 | ₩100,488 | +0.27% | 5.8천 |
|---|
| 2026.05.05 | ₩98,123 | ₩98,655 | ₩98,096 | ₩98,512 | +0.40% | 6.9천 |
|---|
| 2026.05.04 | ₩98,002 | ₩98,109 | ₩97,028 | ₩97,312 | -0.70% | 8.7천 |
|---|
| 2026.05.01 | ₩98,616 | ₩98,977 | ₩98,452 | ₩98,452 | -0.17% | 4.8천 |
|---|
| 2026.04.30 | ₩97,829 | ₩98,717 | ₩97,629 | ₩98,717 | +0.91% | 5.6천 |
|---|
| 2026.04.29 | ₩96,613 | ₩96,613 | ₩96,227 | ₩96,379 | -0.24% | 4천 |
|---|
| 2026.04.28 | ₩97,255 | ₩97,508 | ₩97,018 | ₩97,328 | +0.08% | 4.7천 |
|---|
| 2026.04.27 | ₩97,949 | ₩98,187 | ₩97,634 | ₩97,634 | -0.32% | 8.1천 |
|---|
| 2026.04.24 | ₩97,936 | ₩98,123 | ₩97,742 | ₩98,092 | +0.16% | 8.7천 |
|---|
| 2026.04.23 | ₩98,029 | ₩98,443 | ₩96,801 | ₩97,623 | -0.41% | 7.3천 |
|---|
| 2026.04.22 | ₩98,483 | ₩98,490 | ₩98,216 | ₩98,435 | -0.05% | 2.9천 |
|---|
| 2026.04.21 | ₩99,311 | ₩99,417 | ₩97,749 | ₩97,811 | -1.51% | 7.9천 |
|---|
| 2026.04.20 | ₩99,831 | ₩99,978 | ₩99,658 | ₩99,845 | +0.01% | 9.6천 |
|---|
| 2026.04.17 | ₩100,485 | ₩101,073 | ₩100,485 | ₩100,499 | +0.01% | 6.2천 |
|---|
| 2026.04.16 | ₩99,858 | ₩99,951 | ₩99,351 | ₩99,531 | -0.33% | 6.8천 |
|---|
| 2026.04.15 | ₩99,618 | ₩99,618 | ₩99,257 | ₩99,546 | -0.07% | 8.3천 |
|---|
| 2026.04.14 | ₩99,662 | ₩99,898 | ₩99,538 | ₩99,845 | +0.18% | 2.8만 |
|---|
| 2026.04.13 | ₩97,775 | ₩99,110 | ₩97,695 | ₩99,110 | +1.37% | 7.6천 |
|---|
| 2026.04.10 | ₩98,883 | ₩98,950 | ₩98,383 | ₩98,665 | -0.22% | 7.8천 |
|---|
| 2026.04.09 | ₩98,136 | ₩99,114 | ₩97,989 | ₩98,734 | +0.61% | 6.3천 |
|---|
| 2026.04.08 | ₩99,458 | ₩99,458 | ₩98,603 | ₩99,244 | -0.21% | 1.3만 |
|---|
| 2026.04.07 | ₩95,386 | ₩96,147 | ₩94,511 | ₩96,147 | +0.80% | 12.8만 |
|---|
| 2026.04.06 | ₩95,693 | ₩96,133 | ₩95,639 | ₩96,133 | +0.46% | 1.3만 |
|---|
| 2026.04.02 | ₩94,291 | ₩95,653 | ₩94,206 | ₩95,573 | +1.36% | 1.7만 |
|---|
| 2026.04.01 | ₩96,440 | ₩96,727 | ₩95,906 | ₩96,387 | -0.06% | 2.1만 |
|---|
| 2026.03.31 | ₩93,437 | ₩95,105 | ₩93,090 | ₩95,105 | +1.79% | 1.7만 |
|---|
| 2026.03.30 | ₩92,929 | ₩92,929 | ₩91,968 | ₩92,022 | -0.98% | 8.1만 |
|---|
| 2026.03.27 | ₩92,556 | ₩92,787 | ₩92,075 | ₩92,222 | -0.36% | 3.3천 |
|---|
| 2026.03.26 | ₩93,383 | ₩93,730 | ₩92,462 | ₩92,462 | -0.99% | 7.6천 |
|---|
| 2026.03.25 | ₩94,438 | ₩94,535 | ₩93,784 | ₩94,171 | -0.28% | 6.5천 |
|---|
| 2026.03.24 | ₩92,556 | ₩93,677 | ₩92,516 | ₩93,143 | +0.63% | 8.6천 |
|---|
| 2026.03.23 | ₩93,583 | ₩94,545 | ₩92,983 | ₩93,761 | +0.19% | 1만 |
|---|
| 2026.03.20 | ₩94,211 | ₩94,211 | ₩91,855 | ₩92,062 | -2.28% | 1.1만 |
|---|
| 2026.03.19 | ₩93,370 | ₩94,889 | ₩93,370 | ₩94,705 | +1.43% | 7.7천 |
|---|
| 2026.03.18 | ₩95,653 | ₩95,893 | ₩94,846 | ₩94,846 | -0.84% | 1.7만 |
|---|
| 2026.03.17 | ₩96,414 | ₩96,634 | ₩96,013 | ₩96,184 | -0.24% | 6.3천 |
|---|
| 2026.03.16 | ₩95,199 | ₩95,840 | ₩95,159 | ₩95,613 | +0.43% | 4.4천 |
|---|
| 2026.03.13 | ₩95,159 | ₩95,466 | ₩93,904 | ₩93,957 | -1.26% | 7.3천 |
|---|
| 2026.03.12 | ₩95,439 | ₩95,439 | ₩94,692 | ₩94,772 | -0.70% | 1.4만 |
|---|
| 2026.03.11 | ₩96,160 | ₩96,734 | ₩95,760 | ₩96,507 | +0.36% | 3.2만 |
|---|
| 2026.03.10 | ₩96,881 | ₩98,042 | ₩96,454 | ₩96,614 | -0.28% | 4.3만 |
|---|
| 2026.03.09 | ₩94,558 | ₩96,601 | ₩93,904 | ₩96,213 | +1.75% | 3.1만 |
|---|
| 2026.03.06 | ₩94,878 | ₩96,160 | ₩94,665 | ₩95,893 | +1.07% | 1.7만 |
|---|
| 2026.03.05 | ₩96,868 | ₩97,151 | ₩95,519 | ₩96,387 | -0.50% | 2.6만 |
|---|
| 2026.03.04 | ₩97,548 | ₩98,269 | ₩97,268 | ₩98,243 | +0.71% | 2.3만 |
|---|
| 2026.03.03 | ₩96,908 | ₩98,256 | ₩95,706 | ₩97,829 | +0.95% | 4.5만 |
|---|
| 2026.03.02 | ₩100,405 | ₩101,153 | ₩100,405 | ₩100,891 | +0.48% | 1.6만 |
|---|
| 2026.02.27 | ₩102,595 | ₩102,902 | ₩102,488 | ₩102,515 | -0.08% | 5.8천 |
|---|
| 2026.02.26 | ₩102,782 | ₩102,782 | ₩102,061 | ₩102,620 | -0.16% | 9.5천 |
|---|
| 2026.02.25 | ₩102,394 | ₩102,808 | ₩102,274 | ₩102,760 | +0.36% | 1.1만 |
|---|
| 2026.02.24 | ₩101,327 | ₩101,834 | ₩101,285 | ₩101,647 | +0.32% | 7.6천 |
|---|
| 2026.02.23 | ₩101,754 | ₩101,820 | ₩101,220 | ₩101,415 | -0.33% | 8.4천 |
|---|
| 2026.02.20 | ₩100,659 | ₩101,579 | ₩100,659 | ₩101,556 | +0.89% | 2.7만 |
|---|
| 2026.02.19 | ₩100,072 | ₩100,512 | ₩99,938 | ₩100,485 | +0.41% | 1.9만 |
|---|
| 2026.02.18 | ₩100,472 | ₩100,873 | ₩100,365 | ₩100,405 | -0.07% | 4.3천 |
|---|
| 2026.02.17 | ₩99,898 | ₩100,552 | ₩99,449 | ₩100,325 | +0.43% | 8.3천 |
|---|
| 2026.02.13 | ₩100,232 | ₩100,813 | ₩100,085 | ₩100,726 | +0.49% | 9.6천 |
|---|
| 2026.02.12 | ₩101,193 | ₩101,240 | ₩100,312 | ₩100,547 | -0.64% | 1.1만 |
|---|
| 2026.02.11 | ₩100,672 | ₩101,126 | ₩100,245 | ₩101,046 | +0.37% | 9.4천 |
|---|
| 2026.02.10 | ₩99,871 | ₩99,938 | ₩99,618 | ₩99,618 | -0.25% | 3.5만 |
|---|
| 2026.02.09 | ₩98,550 | ₩99,311 | ₩98,550 | ₩99,257 | +0.72% | 1.7만 |
|---|
| 2026.02.06 | ₩97,241 | ₩98,163 | ₩97,241 | ₩98,069 | +0.85% | 2.3만 |
|---|
| 2026.02.05 | ₩96,414 | ₩96,854 | ₩96,275 | ₩96,275 | -0.14% | 1.8만 |
|---|
| 2026.02.04 | ₩97,909 | ₩97,962 | ₩97,121 | ₩97,188 | -0.74% | 8.3천 |
|---|
| 2026.02.03 | ₩96,053 | ₩96,677 | ₩95,920 | ₩96,677 | +0.65% | 1.9만 |
|---|
| 2026.02.02 | ₩95,826 | ₩96,067 | ₩95,673 | ₩95,936 | +0.11% | 2.4만 |
|---|
| 2026.01.30 | ₩96,440 | ₩96,440 | ₩95,386 | ₩95,826 | -0.64% | 2.3만 |
|---|
| 2026.01.29 | ₩97,135 | ₩97,428 | ₩95,826 | ₩96,961 | -0.18% | 2만 |
|---|
| 2026.01.28 | ₩96,307 | ₩96,460 | ₩95,933 | ₩96,213 | -0.10% | 1.8만 |
|---|
| 2026.01.27 | ₩96,267 | ₩96,934 | ₩96,267 | ₩96,896 | +0.65% | 6.2만 |
|---|
| 2026.01.26 | ₩95,639 | ₩95,864 | ₩95,412 | ₩95,412 | -0.24% | 5.6천 |
|---|
| 2026.01.23 | ₩94,184 | ₩95,119 | ₩94,091 | ₩95,119 | +0.99% | 1.1만 |
|---|
| 2026.01.22 | ₩94,211 | ₩94,758 | ₩94,105 | ₩94,450 | +0.25% | 2.7만 |
|---|
| 2026.01.21 | ₩93,583 | ₩94,031 | ₩93,230 | ₩93,903 | +0.34% | 1만 |
|---|
| 2026.01.20 | ₩93,076 | ₩93,343 | ₩92,823 | ₩92,823 | -0.27% | 1.2만 |
|---|
| 2026.01.16 | ₩93,477 | ₩93,503 | ₩93,196 | ₩93,423 | -0.06% | 5.5천 |
|---|
| 2026.01.15 | ₩93,637 | ₩93,704 | ₩93,357 | ₩93,357 | -0.30% | 7.3천 |
|---|
| 2026.01.14 | ₩93,210 | ₩93,490 | ₩93,210 | ₩93,417 | +0.22% | 8.5천 |
|---|
| 2026.01.13 | ₩93,130 | ₩93,130 | ₩92,609 | ₩92,676 | -0.49% | 5.8천 |
|---|
| 2026.01.12 | ₩93,303 | ₩93,503 | ₩93,303 | ₩93,490 | +0.20% | 1.6만 |
|---|
| 2026.01.09 | ₩92,903 | ₩93,103 | ₩92,796 | ₩93,076 | +0.19% | 2만 |
|---|
| 2026.01.08 | ₩92,195 | ₩92,622 | ₩92,195 | ₩92,489 | +0.32% | 7.3만 |
|---|
| 2026.01.07 | ₩92,449 | ₩92,489 | ₩92,255 | ₩92,358 | -0.10% | 33.6만 |
|---|
| 2026.01.06 | ₩92,556 | ₩92,769 | ₩92,516 | ₩92,676 | +0.13% | 8.5만 |
|---|
| 2026.01.05 | ₩91,661 | ₩92,382 | ₩91,621 | ₩92,329 | +0.73% | 7.3천 |
|---|
| 2026.01.02 | ₩91,541 | ₩91,608 | ₩91,287 | ₩91,594 | +0.06% | 5.6천 |
|---|
| 2025.12.31 | ₩91,314 | ₩91,314 | ₩90,887 | ₩90,967 | -0.38% | 3.7천 |
|---|
| 2025.12.30 | ₩91,608 | ₩91,701 | ₩91,521 | ₩91,536 | -0.08% | 1.1만 |
|---|
| 2025.12.29 | ₩91,367 | ₩91,448 | ₩91,274 | ₩91,354 | -0.01% | 5.7천 |
|---|
| 2025.12.26 | ₩91,514 | ₩91,537 | ₩91,307 | ₩91,537 | +0.02% | 1.5만 |
|---|
| 2025.12.24 | ₩91,287 | ₩91,407 | ₩91,287 | ₩91,301 | +0.01% | 1.1만 |
|---|
| 2025.12.23 | ₩91,020 | ₩91,154 | ₩91,020 | ₩91,060 | +0.04% | 2.1만 |
|---|
| 2025.12.22 | ₩92,409 | ₩92,708 | ₩92,409 | ₩92,692 | +0.31% | 3.9천 |
|---|
| 2025.12.19 | ₩92,342 | ₩92,702 | ₩92,342 | ₩92,422 | +0.09% | 1.1만 |
|---|
| 2025.12.18 | ₩92,302 | ₩92,529 | ₩92,048 | ₩92,048 | -0.27% | 7.5천 |
|---|
| 2025.12.17 | ₩92,048 | ₩92,262 | ₩91,608 | ₩91,608 | -0.48% | 2.8만 |
|---|
| 2025.12.16 | ₩92,342 | ₩92,475 | ₩92,022 | ₩92,102 | -0.26% | 4.8천 |
|---|
| 2025.12.15 | ₩92,836 | ₩92,836 | ₩92,362 | ₩92,564 | -0.29% | 3.5천 |
|---|
| 2025.12.12 | ₩92,342 | ₩92,342 | ₩91,632 | ₩91,883 | -0.50% | 4.9천 |
|---|
| 2025.12.11 | ₩92,022 | ₩92,475 | ₩92,022 | ₩92,299 | +0.30% | 1.1만 |
|---|
| 2025.12.10 | ₩91,287 | ₩92,142 | ₩91,287 | ₩91,995 | +0.78% | 8.1천 |
|---|
| 2025.12.09 | ₩91,274 | ₩91,367 | ₩91,074 | ₩91,074 | -0.22% | 1.1만 |
|---|
| 2025.12.08 | ₩91,474 | ₩91,528 | ₩91,074 | ₩91,114 | -0.39% | 7.1천 |
|---|
| 2025.12.05 | ₩91,688 | ₩91,855 | ₩91,528 | ₩91,621 | -0.07% | 4.7천 |
|---|
| 2025.12.04 | ₩91,875 | ₩91,875 | ₩91,421 | ₩91,520 | -0.39% | 7.7천 |
|---|
| 2025.12.03 | ₩91,234 | ₩91,682 | ₩91,234 | ₩91,641 | +0.45% | 3.8천 |
|---|
| 2025.12.02 | ₩91,194 | ₩91,194 | ₩90,847 | ₩91,115 | -0.09% | 5천 |
|---|
| 2025.12.01 | ₩91,074 | ₩91,254 | ₩90,865 | ₩90,865 | -0.23% | 4.3천 |
|---|
| 2025.11.28 | ₩90,940 | ₩91,367 | ₩90,940 | ₩91,346 | +0.45% | 9.1천 |
|---|
| 2025.11.26 | ₩90,700 | ₩91,287 | ₩90,647 | ₩91,202 | +0.55% | 4.3천 |
|---|
| 2025.11.25 | ₩89,605 | ₩90,400 | ₩89,605 | ₩90,350 | +0.83% | 1.6만 |
|---|
| 2025.11.24 | ₩89,058 | ₩89,476 | ₩88,991 | ₩89,476 | +0.47% | 9.7천 |
|---|
| 2025.11.21 | ₩88,671 | ₩89,498 | ₩88,657 | ₩89,316 | +0.73% | 1.8만 |
|---|
| 2025.11.20 | ₩89,432 | ₩89,432 | ₩87,916 | ₩87,916 | -1.69% | 9.2천 |
|---|
| 2025.11.19 | ₩89,178 | ₩89,552 | ₩88,764 | ₩88,991 | -0.21% | 2.3만 |
|---|
| 2025.11.18 | ₩89,178 | ₩89,570 | ₩89,031 | ₩89,418 | +0.27% | 5.9천 |
|---|
| 2025.11.17 | ₩90,833 | ₩90,994 | ₩90,099 | ₩90,271 | -0.62% | 8천 |
|---|
| 2025.11.14 | ₩90,767 | ₩91,261 | ₩90,767 | ₩91,104 | +0.37% | 6.8천 |
|---|
| 2025.11.13 | ₩91,661 | ₩91,661 | ₩90,859 | ₩90,899 | -0.83% | 1.2만 |
|---|
| 2025.11.12 | ₩91,514 | ₩91,875 | ₩91,514 | ₩91,761 | +0.27% | 3.8천 |
|---|
| 2025.11.11 | ₩91,119 | ₩91,314 | ₩91,108 | ₩91,253 | +0.15% | 5천 |
|---|
| 2025.11.10 | ₩90,553 | ₩90,913 | ₩90,420 | ₩90,833 | +0.31% | 1.1만 |
|---|
| 2025.11.07 | ₩89,178 | ₩89,852 | ₩89,151 | ₩89,852 | +0.76% | 6.6천 |
|---|
| 2025.11.06 | ₩89,619 | ₩89,685 | ₩89,265 | ₩89,542 | -0.08% | 1.2만 |
|---|
| 2025.11.05 | ₩89,098 | ₩89,645 | ₩89,098 | ₩89,528 | +0.48% | 9.2천 |
|---|
| 2025.11.04 | ₩89,031 | ₩89,432 | ₩88,958 | ₩89,007 | -0.03% | 8.3천 |
|---|
| 2025.11.03 | ₩89,979 | ₩89,979 | ₩89,619 | ₩89,890 | -0.10% | 3.4천 |
|---|
| 2025.10.31 | ₩89,725 | ₩89,859 | ₩89,605 | ₩89,803 | +0.09% | 9.4천 |
|---|
| 2025.10.30 | ₩90,032 | ₩90,219 | ₩89,932 | ₩89,932 | -0.11% | 3.8천 |
|---|
| 2025.10.29 | ₩90,566 | ₩90,700 | ₩89,846 | ₩90,059 | -0.56% | 2.4만 |
|---|
| 2025.10.28 | ₩90,446 | ₩90,820 | ₩90,313 | ₩90,680 | +0.26% | 8.8천 |
|---|
| 2025.10.27 | ₩90,847 | ₩90,847 | ₩90,660 | ₩90,768 | -0.09% | 4.4천 |
|---|
| 2025.10.24 | ₩90,099 | ₩90,243 | ₩90,094 | ₩90,143 | +0.05% | 8.4천 |
|---|
| 2025.10.23 | ₩89,819 | ₩90,046 | ₩89,812 | ₩89,992 | +0.19% | 7.4천 |
|---|
| 2025.10.22 | ₩89,418 | ₩89,578 | ₩89,125 | ₩89,416 | -0.00% | 8.7천 |
|---|
| 2025.10.21 | ₩89,138 | ₩89,251 | ₩89,044 | ₩89,079 | -0.07% | 8.4천 |
|---|
| 2025.10.20 | ₩89,485 | ₩89,846 | ₩89,485 | ₩89,765 | +0.31% | 7.4천 |
|---|
| 2025.10.17 | ₩88,898 | ₩89,245 | ₩88,818 | ₩89,163 | +0.30% | 6.2천 |
|---|
| 2025.10.16 | ₩88,994 | ₩89,091 | ₩88,577 | ₩88,864 | -0.15% | 2.2만 |
|---|
| 2025.10.15 | ₩88,284 | ₩88,524 | ₩87,950 | ₩88,364 | +0.09% | 1.8만 |
|---|
| 2025.10.14 | ₩87,409 | ₩88,097 | ₩87,409 | ₩87,843 | +0.50% | 2.4만 |
|---|
| 2025.10.13 | ₩87,389 | ₩87,601 | ₩87,216 | ₩87,242 | -0.17% | 2.3만 |
|---|
| 2025.10.10 | ₩87,923 | ₩87,950 | ₩86,668 | ₩86,722 | -1.37% | 3.2만 |
|---|