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 | ₩97,581 | ₩97,885 | ₩97,476 | ₩97,885 | +0.31% | 5.9천 |
| 2026.10.08 | ₩96,980 | ₩97,381 | ₩96,673 | ₩97,294 | +0.32% | 1.4만 |
| 2026.10.07 | ₩97,247 | ₩97,461 | ₩97,180 | ₩97,407 | +0.16% | 4천 |
| 2026.10.06 | ₩98,542 | ₩98,636 | ₩97,795 | ₩97,795 | -0.76% | 23.1만 |
| 2026.10.05 | ₩97,928 | ₩98,462 | ₩97,795 | ₩98,267 | +0.35% | 6.1천 |
| 2026.10.02 | ₩98,008 | ₩98,389 | ₩97,901 | ₩98,382 | +0.38% | 6.8천 |
| 2026.10.01 | ₩97,808 | ₩97,901 | ₩97,047 | ₩97,474 | -0.34% | 1.4만 |
| 2026.09.30 | ₩99,303 | ₩99,303 | ₩98,510 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,536 |
| -0.77% |
| 4.3만 |
| 2026.09.29 | ₩99,023 | ₩99,023 | ₩98,168 | ₩98,777 | -0.25% | 5.4천 |
|---|
| 2026.09.28 | ₩99,664 | ₩100,104 | ₩99,330 | ₩99,677 | +0.01% | 1.3만 |
|---|
| 2026.09.25 | ₩99,811 | ₩100,104 | ₩99,437 | ₩100,048 | +0.24% | 1.2만 |
|---|
| 2026.09.24 | ₩99,504 | ₩99,504 | ₩98,943 | ₩99,275 | -0.23% | 1.3만 |
|---|
| 2026.09.23 | ₩100,184 | ₩100,184 | ₩99,426 | ₩99,573 | -0.61% | 26.2만 |
|---|
| 2026.09.22 | ₩101,119 | ₩101,413 | ₩100,772 | ₩101,208 | +0.09% | 5.2천 |
|---|
| 2026.09.21 | ₩101,453 | ₩101,586 | ₩101,066 | ₩101,546 | +0.09% | 3.3천 |
|---|
| 2026.09.18 | ₩100,919 | ₩100,919 | ₩100,411 | ₩100,852 | -0.07% | 5.2천 |
|---|
| 2026.09.17 | ₩102,365 | ₩102,387 | ₩102,127 | ₩102,218 | -0.14% | 2.9천 |
|---|
| 2026.09.16 | ₩101,880 | ₩102,055 | ₩100,705 | ₩101,082 | -0.78% | 1.2만 |
|---|
| 2026.09.15 | ₩101,653 | ₩101,666 | ₩101,373 | ₩101,578 | -0.07% | 4.2천 |
|---|
| 2026.09.14 | ₩102,361 | ₩102,601 | ₩101,819 | ₩102,151 | -0.20% | 9.3천 |
|---|
| 2026.09.11 | ₩102,761 | ₩102,828 | ₩102,574 | ₩102,709 | -0.05% | 3.4천 |
|---|
| 2026.09.10 | ₩102,240 | ₩102,240 | ₩101,561 | ₩101,706 | -0.52% | 1.3만 |
|---|
| 2026.09.09 | ₩103,562 | ₩103,562 | ₩102,741 | ₩102,741 | -0.79% | 3.4천 |
|---|
| 2026.09.08 | ₩104,043 | ₩104,056 | ₩103,375 | ₩103,375 | -0.64% | 7.8천 |
|---|
| 2026.09.04 | ₩103,549 | ₩103,776 | ₩103,442 | ₩103,636 | +0.08% | 3.8천 |
|---|
| 2026.09.03 | ₩103,656 | ₩103,847 | ₩103,562 | ₩103,702 | +0.05% | 1.1천 |
|---|
| 2026.09.02 | ₩102,267 | ₩102,387 | ₩102,267 | ₩102,363 | +0.09% | 2.1천 |
|---|
| 2026.09.01 | ₩102,801 | ₩103,148 | ₩102,047 | ₩102,096 | -0.69% | 2만 |
|---|
| 2026.08.31 | ₩103,015 | ₩103,053 | ₩102,734 | ₩102,987 | -0.03% | 5.1천 |
|---|
| 2026.08.28 | ₩103,549 | ₩103,762 | ₩102,694 | ₩102,965 | -0.56% | 4.6천 |
|---|
| 2026.08.27 | ₩102,948 | ₩103,076 | ₩102,694 | ₩103,076 | +0.12% | 9.2천 |
|---|
| 2026.08.26 | ₩103,669 | ₩103,669 | ₩103,330 | ₩103,330 | -0.33% | 1.9천 |
|---|
| 2026.08.25 | ₩103,509 | ₩103,863 | ₩103,402 | ₩103,863 | +0.34% | 5.1천 |
|---|
| 2026.08.24 | ₩103,055 | ₩103,335 | ₩103,035 | ₩103,234 | +0.17% | 5.8천 |
|---|
| 2026.08.21 | ₩102,881 | ₩103,028 | ₩102,761 | ₩102,895 | +0.01% | 4.1천 |
|---|
| 2026.08.20 | ₩101,933 | ₩102,227 | ₩101,933 | ₩102,033 | +0.10% | 4.6천 |
|---|
| 2026.08.19 | ₩102,067 | ₩102,267 | ₩101,880 | ₩102,159 | +0.09% | 5천 |
|---|
| 2026.08.18 | ₩101,973 | ₩101,973 | ₩101,210 | ₩101,210 | -0.75% | 5.4천 |
|---|
| 2026.08.17 | ₩102,347 | ₩102,347 | ₩101,940 | ₩102,016 | -0.32% | 2.1천 |
|---|
| 2026.08.14 | ₩102,588 | ₩102,694 | ₩102,080 | ₩102,191 | -0.39% | 8.4천 |
|---|
| 2026.08.13 | ₩102,187 | ₩102,227 | ₩101,988 | ₩101,991 | -0.19% | 5.5천 |
|---|
| 2026.08.12 | ₩102,427 | ₩102,427 | ₩102,044 | ₩102,164 | -0.26% | 800 |
|---|
| 2026.08.11 | ₩102,240 | ₩102,240 | ₩101,780 | ₩101,868 | -0.36% | 3.1천 |
|---|
| 2026.08.10 | ₩101,947 | ₩102,107 | ₩101,893 | ₩101,913 | -0.03% | 4.9천 |
|---|
| 2026.08.07 | ₩102,868 | ₩102,868 | ₩102,494 | ₩102,801 | -0.06% | 3.5천 |
|---|
| 2026.08.06 | ₩101,813 | ₩102,009 | ₩101,573 | ₩101,628 | -0.18% | 5.5천 |
|---|
| 2026.08.05 | ₩101,693 | ₩101,693 | ₩101,385 | ₩101,385 | -0.30% | 7.2천 |
|---|
| 2026.08.04 | ₩100,839 | ₩101,343 | ₩100,772 | ₩101,343 | +0.50% | 3.3천 |
|---|
| 2026.08.03 | ₩100,055 | ₩100,305 | ₩100,055 | ₩100,285 | +0.23% | 3.1천 |
|---|
| 2026.07.31 | ₩100,224 | ₩100,319 | ₩99,637 | ₩100,224 | 0.00% | 5.4천 |
|---|
| 2026.07.30 | ₩100,465 | ₩101,560 | ₩100,425 | ₩101,453 | +0.98% | 6.5천 |
|---|
| 2026.07.29 | ₩99,343 | ₩100,357 | ₩99,032 | ₩99,202 | -0.14% | 4.8천 |
|---|
| 2026.07.28 | ₩98,796 | ₩99,415 | ₩98,796 | ₩99,253 | +0.46% | 5.1천 |
|---|
| 2026.07.27 | ₩99,223 | ₩99,236 | ₩98,569 | ₩98,908 | -0.32% | 4.3천 |
|---|
| 2026.07.24 | ₩98,349 | ₩98,704 | ₩98,235 | ₩98,391 | +0.04% | 2.2천 |
|---|
| 2026.07.23 | ₩98,302 | ₩98,302 | ₩97,701 | ₩97,812 | -0.50% | 3.8천 |
|---|
| 2026.07.22 | ₩98,876 | ₩99,036 | ₩98,768 | ₩98,768 | -0.11% | 3.6천 |
|---|
| 2026.07.21 | ₩97,661 | ₩98,542 | ₩97,661 | ₩98,486 | +0.84% | 3.2천 |
|---|
| 2026.07.20 | ₩98,022 | ₩98,022 | ₩97,508 | ₩97,558 | -0.47% | 6천 |
|---|
| 2026.07.17 | ₩97,488 | ₩98,582 | ₩97,488 | ₩98,168 | +0.70% | 6천 |
|---|
| 2026.07.16 | ₩98,022 | ₩98,489 | ₩97,976 | ₩98,118 | +0.10% | 2.2만 |
|---|
| 2026.07.15 | ₩98,062 | ₩98,516 | ₩97,821 | ₩98,305 | +0.25% | 3.2천 |
|---|
| 2026.07.14 | ₩98,022 | ₩98,342 | ₩97,808 | ₩97,909 | -0.11% | 3.5천 |
|---|
| 2026.07.13 | ₩97,661 | ₩97,728 | ₩97,087 | ₩97,150 | -0.52% | 3.5천 |
|---|
| 2026.07.10 | ₩97,901 | ₩98,142 | ₩97,581 | ₩97,941 | +0.04% | 4.6천 |
|---|
| 2026.07.09 | ₩97,007 | ₩97,461 | ₩96,994 | ₩97,255 | +0.26% | 9.5천 |
|---|
| 2026.07.08 | ₩96,807 | ₩97,314 | ₩96,259 | ₩97,207 | +0.41% | 1.4만 |
|---|
| 2026.07.07 | ₩98,916 | ₩98,956 | ₩97,728 | ₩97,728 | -1.20% | 6.9만 |
|---|
| 2026.07.06 | ₩97,982 | ₩98,609 | ₩97,901 | ₩98,528 | +0.56% | 2만 |
|---|
| 2026.07.02 | ₩97,568 | ₩98,162 | ₩97,241 | ₩97,534 | -0.03% | 6천 |
|---|
| 2026.07.01 | ₩95,645 | ₩96,233 | ₩95,645 | ₩96,050 | +0.42% | 1.6만 |
|---|
| 2026.06.30 | ₩96,166 | ₩96,540 | ₩96,166 | ₩96,540 | +0.39% | 6천 |
|---|
| 2026.06.29 | ₩96,707 | ₩96,793 | ₩96,386 | ₩96,788 | +0.08% | 1.2만 |
|---|
| 2026.06.26 | ₩96,139 | ₩96,867 | ₩96,139 | ₩96,401 | +0.27% | 5.2천 |
|---|
| 2026.06.25 | ₩96,793 | ₩97,000 | ₩96,339 | ₩96,469 | -0.34% | 1.4만 |
|---|
| 2026.06.24 | ₩95,645 | ₩96,059 | ₩95,498 | ₩95,849 | +0.21% | 1.1만 |
|---|
| 2026.06.23 | ₩95,405 | ₩96,059 | ₩95,405 | ₩95,685 | +0.29% | 1.6만 |
|---|
| 2026.06.22 | ₩98,556 | ₩98,743 | ₩98,502 | ₩98,589 | +0.03% | 6.4천 |
|---|
| 2026.06.18 | ₩99,317 | ₩99,337 | ₩99,076 | ₩99,236 | -0.08% | 9.7천 |
|---|
| 2026.06.17 | ₩100,358 | ₩100,698 | ₩99,090 | ₩99,218 | -1.14% | 1.8만 |
|---|
| 2026.06.16 | ₩100,652 | ₩100,852 | ₩100,350 | ₩100,350 | -0.30% | 5.5천 |
|---|
| 2026.06.15 | ₩100,692 | ₩100,692 | ₩100,265 | ₩100,358 | -0.33% | 6.2천 |
|---|
| 2026.06.12 | ₩99,450 | ₩99,971 | ₩99,263 | ₩99,625 | +0.18% | 1.3만 |
|---|
| 2026.06.11 | ₩97,755 | ₩99,610 | ₩97,314 | ₩99,545 | +1.83% | 1.2만 |
|---|
| 2026.06.10 | ₩97,461 | ₩98,008 | ₩96,788 | ₩96,788 | -0.69% | 4.2천 |
|---|
| 2026.06.09 | ₩98,289 | ₩98,542 | ₩96,540 | ₩97,616 | -0.68% | 9천 |
|---|
| 2026.06.08 | ₩98,075 | ₩98,075 | ₩97,481 | ₩97,569 | -0.52% | 1.3만 |
|---|
| 2026.06.05 | ₩98,689 | ₩98,689 | ₩96,876 | ₩97,055 | -1.66% | 1.8만 |
|---|
| 2026.06.04 | ₩99,103 | ₩99,478 | ₩99,036 | ₩99,423 | +0.32% | 5천 |
|---|
| 2026.06.03 | ₩99,377 | ₩99,397 | ₩99,309 | ₩99,309 | -0.07% | 2.6천 |
|---|
| 2026.06.02 | ₩100,078 | ₩100,242 | ₩99,837 | ₩100,051 | -0.03% | 6.6천 |
|---|
| 2026.06.01 | ₩99,984 | ₩100,572 | ₩99,677 | ₩100,222 | +0.24% | 6.3천 |
|---|
| 2026.05.29 | ₩100,465 | ₩100,745 | ₩100,305 | ₩100,373 | -0.09% | 8.5천 |
|---|
| 2026.05.28 | ₩99,143 | ₩99,944 | ₩99,050 | ₩99,759 | +0.62% | 7.2천 |
|---|
| 2026.05.27 | ₩100,038 | ₩100,158 | ₩99,674 | ₩99,779 | -0.26% | 7.5천 |
|---|
| 2026.05.26 | ₩100,278 | ₩100,438 | ₩99,904 | ₩100,228 | -0.05% | 1.2만 |
|---|
| 2026.05.22 | ₩99,130 | ₩99,223 | ₩98,796 | ₩98,796 | -0.34% | 5천 |
|---|
| 2026.05.21 | ₩98,275 | ₩99,570 | ₩98,275 | ₩99,231 | +0.97% | 5.9천 |
|---|
| 2026.05.20 | ₩97,835 | ₩99,143 | ₩97,835 | ₩99,007 | +1.20% | 2.7천 |
|---|
| 2026.05.19 | ₩97,728 | ₩98,395 | ₩97,728 | ₩97,869 | +0.14% | 4.4천 |
|---|
| 2026.05.18 | ₩98,102 | ₩98,358 | ₩97,568 | ₩98,358 | +0.26% | 9.3천 |
|---|
| 2026.05.15 | ₩97,808 | ₩98,182 | ₩97,648 | ₩97,741 | -0.07% | 1.3만 |
|---|
| 2026.05.14 | ₩100,051 | ₩100,104 | ₩99,666 | ₩99,666 | -0.38% | 7.5천 |
|---|
| 2026.05.13 | ₩99,116 | ₩99,835 | ₩99,063 | ₩99,835 | +0.72% | 5.5천 |
|---|
| 2026.05.12 | ₩99,076 | ₩99,136 | ₩98,449 | ₩99,096 | +0.02% | 9.7천 |
|---|
| 2026.05.11 | ₩100,144 | ₩100,378 | ₩99,944 | ₩100,027 | -0.12% | 1.2만 |
|---|
| 2026.05.08 | ₩99,944 | ₩100,131 | ₩99,784 | ₩100,102 | +0.16% | 6.9천 |
|---|
| 2026.05.07 | ₩100,465 | ₩100,478 | ₩98,994 | ₩98,994 | -1.46% | 5천 |
|---|
| 2026.05.06 | ₩100,224 | ₩100,494 | ₩100,198 | ₩100,494 | +0.27% | 5.8천 |
|---|
| 2026.05.05 | ₩98,128 | ₩98,661 | ₩98,102 | ₩98,518 | +0.40% | 6.9천 |
|---|
| 2026.05.04 | ₩98,008 | ₩98,115 | ₩97,034 | ₩97,318 | -0.70% | 8.7천 |
|---|
| 2026.05.01 | ₩98,622 | ₩98,983 | ₩98,458 | ₩98,458 | -0.17% | 4.8천 |
|---|
| 2026.04.30 | ₩97,835 | ₩98,722 | ₩97,634 | ₩98,722 | +0.91% | 5.6천 |
|---|
| 2026.04.29 | ₩96,618 | ₩96,618 | ₩96,233 | ₩96,385 | -0.24% | 4천 |
|---|
| 2026.04.28 | ₩97,261 | ₩97,514 | ₩97,024 | ₩97,334 | +0.08% | 4.7천 |
|---|
| 2026.04.27 | ₩97,955 | ₩98,192 | ₩97,640 | ₩97,640 | -0.32% | 8.1천 |
|---|
| 2026.04.24 | ₩97,941 | ₩98,128 | ₩97,748 | ₩98,098 | +0.16% | 8.7천 |
|---|
| 2026.04.23 | ₩98,035 | ₩98,449 | ₩96,807 | ₩97,629 | -0.41% | 7.3천 |
|---|
| 2026.04.22 | ₩98,489 | ₩98,496 | ₩98,222 | ₩98,441 | -0.05% | 2.9천 |
|---|
| 2026.04.21 | ₩99,317 | ₩99,423 | ₩97,755 | ₩97,817 | -1.51% | 7.9천 |
|---|
| 2026.04.20 | ₩99,837 | ₩99,984 | ₩99,664 | ₩99,851 | +0.01% | 9.6천 |
|---|
| 2026.04.17 | ₩100,491 | ₩101,079 | ₩100,491 | ₩100,505 | +0.01% | 6.2천 |
|---|
| 2026.04.16 | ₩99,864 | ₩99,957 | ₩99,357 | ₩99,537 | -0.33% | 6.8천 |
|---|
| 2026.04.15 | ₩99,624 | ₩99,624 | ₩99,263 | ₩99,552 | -0.07% | 8.3천 |
|---|
| 2026.04.14 | ₩99,668 | ₩99,904 | ₩99,544 | ₩99,851 | +0.18% | 2.8만 |
|---|
| 2026.04.13 | ₩97,781 | ₩99,116 | ₩97,701 | ₩99,116 | +1.37% | 7.6천 |
|---|
| 2026.04.10 | ₩98,889 | ₩98,956 | ₩98,389 | ₩98,670 | -0.22% | 7.8천 |
|---|
| 2026.04.09 | ₩98,142 | ₩99,120 | ₩97,995 | ₩98,740 | +0.61% | 6.3천 |
|---|
| 2026.04.08 | ₩99,463 | ₩99,463 | ₩98,609 | ₩99,250 | -0.21% | 1.3만 |
|---|
| 2026.04.07 | ₩95,391 | ₩96,152 | ₩94,517 | ₩96,152 | +0.80% | 12.8만 |
|---|
| 2026.04.06 | ₩95,699 | ₩96,139 | ₩95,645 | ₩96,139 | +0.46% | 1.3만 |
|---|
| 2026.04.02 | ₩94,297 | ₩95,658 | ₩94,211 | ₩95,578 | +1.36% | 1.7만 |
|---|
| 2026.04.01 | ₩96,446 | ₩96,733 | ₩95,912 | ₩96,393 | -0.06% | 2.1만 |
|---|
| 2026.03.31 | ₩93,442 | ₩95,111 | ₩93,095 | ₩95,111 | +1.79% | 1.7만 |
|---|
| 2026.03.30 | ₩92,935 | ₩92,935 | ₩91,974 | ₩92,027 | -0.98% | 8.1만 |
|---|
| 2026.03.27 | ₩92,561 | ₩92,792 | ₩92,080 | ₩92,227 | -0.36% | 3.3천 |
|---|
| 2026.03.26 | ₩93,389 | ₩93,736 | ₩92,468 | ₩92,468 | -0.99% | 7.6천 |
|---|
| 2026.03.25 | ₩94,444 | ₩94,541 | ₩93,789 | ₩94,177 | -0.28% | 6.5천 |
|---|
| 2026.03.24 | ₩92,561 | ₩93,683 | ₩92,521 | ₩93,149 | +0.63% | 8.6천 |
|---|
| 2026.03.23 | ₩93,589 | ₩94,550 | ₩92,988 | ₩93,767 | +0.19% | 1만 |
|---|
| 2026.03.20 | ₩94,217 | ₩94,217 | ₩91,860 | ₩92,067 | -2.28% | 1.1만 |
|---|
| 2026.03.19 | ₩93,375 | ₩94,895 | ₩93,375 | ₩94,711 | +1.43% | 7.7천 |
|---|
| 2026.03.18 | ₩95,658 | ₩95,899 | ₩94,852 | ₩94,852 | -0.84% | 1.7만 |
|---|
| 2026.03.17 | ₩96,419 | ₩96,640 | ₩96,019 | ₩96,190 | -0.24% | 6.3천 |
|---|
| 2026.03.16 | ₩95,205 | ₩95,845 | ₩95,165 | ₩95,618 | +0.43% | 4.4천 |
|---|
| 2026.03.13 | ₩95,165 | ₩95,472 | ₩93,910 | ₩93,963 | -1.26% | 7.3천 |
|---|
| 2026.03.12 | ₩95,445 | ₩95,445 | ₩94,697 | ₩94,777 | -0.70% | 1.4만 |
|---|
| 2026.03.11 | ₩96,166 | ₩96,740 | ₩95,765 | ₩96,513 | +0.36% | 3.2만 |
|---|
| 2026.03.10 | ₩96,887 | ₩98,048 | ₩96,460 | ₩96,620 | -0.28% | 4.3만 |
|---|
| 2026.03.09 | ₩94,564 | ₩96,606 | ₩93,910 | ₩96,219 | +1.75% | 3.1만 |
|---|
| 2026.03.06 | ₩94,884 | ₩96,166 | ₩94,671 | ₩95,899 | +1.07% | 1.7만 |
|---|
| 2026.03.05 | ₩96,873 | ₩97,156 | ₩95,525 | ₩96,393 | -0.50% | 2.6만 |
|---|
| 2026.03.04 | ₩97,554 | ₩98,275 | ₩97,274 | ₩98,249 | +0.71% | 2.3만 |
|---|
| 2026.03.03 | ₩96,913 | ₩98,262 | ₩95,712 | ₩97,835 | +0.95% | 4.5만 |
|---|
| 2026.03.02 | ₩100,411 | ₩101,159 | ₩100,411 | ₩100,897 | +0.48% | 1.6만 |
|---|
| 2026.02.27 | ₩102,601 | ₩102,908 | ₩102,494 | ₩102,521 | -0.08% | 5.8천 |
|---|
| 2026.02.26 | ₩102,788 | ₩102,788 | ₩102,067 | ₩102,626 | -0.16% | 9.5천 |
|---|
| 2026.02.25 | ₩102,401 | ₩102,815 | ₩102,280 | ₩102,766 | +0.36% | 1.1만 |
|---|
| 2026.02.24 | ₩101,333 | ₩101,840 | ₩101,291 | ₩101,653 | +0.32% | 7.6천 |
|---|
| 2026.02.23 | ₩101,760 | ₩101,827 | ₩101,226 | ₩101,421 | -0.33% | 8.4천 |
|---|
| 2026.02.20 | ₩100,665 | ₩101,585 | ₩100,665 | ₩101,562 | +0.89% | 2.7만 |
|---|
| 2026.02.19 | ₩100,078 | ₩100,518 | ₩99,944 | ₩100,491 | +0.41% | 1.9만 |
|---|
| 2026.02.18 | ₩100,478 | ₩100,879 | ₩100,371 | ₩100,411 | -0.07% | 4.3천 |
|---|
| 2026.02.17 | ₩99,904 | ₩100,558 | ₩99,455 | ₩100,331 | +0.43% | 8.3천 |
|---|
| 2026.02.13 | ₩100,238 | ₩100,819 | ₩100,091 | ₩100,732 | +0.49% | 9.6천 |
|---|
| 2026.02.12 | ₩101,199 | ₩101,246 | ₩100,318 | ₩100,553 | -0.64% | 1.1만 |
|---|
| 2026.02.11 | ₩100,678 | ₩101,132 | ₩100,251 | ₩101,052 | +0.37% | 9.4천 |
|---|
| 2026.02.10 | ₩99,877 | ₩99,944 | ₩99,624 | ₩99,624 | -0.25% | 3.5만 |
|---|
| 2026.02.09 | ₩98,556 | ₩99,317 | ₩98,556 | ₩99,263 | +0.72% | 1.7만 |
|---|
| 2026.02.06 | ₩97,247 | ₩98,168 | ₩97,247 | ₩98,075 | +0.85% | 2.3만 |
|---|
| 2026.02.05 | ₩96,419 | ₩96,860 | ₩96,281 | ₩96,281 | -0.14% | 1.8만 |
|---|
| 2026.02.04 | ₩97,915 | ₩97,968 | ₩97,127 | ₩97,194 | -0.74% | 8.3천 |
|---|
| 2026.02.03 | ₩96,059 | ₩96,682 | ₩95,925 | ₩96,682 | +0.65% | 1.9만 |
|---|
| 2026.02.02 | ₩95,832 | ₩96,072 | ₩95,679 | ₩95,942 | +0.11% | 2.4만 |
|---|
| 2026.01.30 | ₩96,446 | ₩96,446 | ₩95,391 | ₩95,832 | -0.64% | 2.3만 |
|---|
| 2026.01.29 | ₩97,140 | ₩97,434 | ₩95,832 | ₩96,967 | -0.18% | 2만 |
|---|
| 2026.01.28 | ₩96,313 | ₩96,466 | ₩95,939 | ₩96,219 | -0.10% | 1.8만 |
|---|
| 2026.01.27 | ₩96,273 | ₩96,940 | ₩96,273 | ₩96,901 | +0.65% | 6.2만 |
|---|
| 2026.01.26 | ₩95,645 | ₩95,869 | ₩95,418 | ₩95,418 | -0.24% | 5.6천 |
|---|
| 2026.01.23 | ₩94,190 | ₩95,124 | ₩94,096 | ₩95,124 | +0.99% | 1.1만 |
|---|
| 2026.01.22 | ₩94,217 | ₩94,764 | ₩94,111 | ₩94,456 | +0.25% | 2.7만 |
|---|
| 2026.01.21 | ₩93,589 | ₩94,036 | ₩93,235 | ₩93,908 | +0.34% | 1만 |
|---|
| 2026.01.20 | ₩93,082 | ₩93,349 | ₩92,828 | ₩92,828 | -0.27% | 1.2만 |
|---|
| 2026.01.16 | ₩93,482 | ₩93,509 | ₩93,202 | ₩93,429 | -0.06% | 5.5천 |
|---|
| 2026.01.15 | ₩93,643 | ₩93,709 | ₩93,362 | ₩93,362 | -0.30% | 7.3천 |
|---|
| 2026.01.14 | ₩93,215 | ₩93,496 | ₩93,215 | ₩93,422 | +0.22% | 8.5천 |
|---|
| 2026.01.13 | ₩93,135 | ₩93,135 | ₩92,615 | ₩92,681 | -0.49% | 5.8천 |
|---|
| 2026.01.12 | ₩93,309 | ₩93,509 | ₩93,309 | ₩93,496 | +0.20% | 1.6만 |
|---|
| 2026.01.09 | ₩92,908 | ₩93,108 | ₩92,801 | ₩93,082 | +0.19% | 2만 |
|---|
| 2026.01.08 | ₩92,201 | ₩92,628 | ₩92,201 | ₩92,494 | +0.32% | 7.3만 |
|---|
| 2026.01.07 | ₩92,454 | ₩92,494 | ₩92,261 | ₩92,364 | -0.10% | 33.6만 |
|---|
| 2026.01.06 | ₩92,561 | ₩92,775 | ₩92,521 | ₩92,681 | +0.13% | 8.5만 |
|---|
| 2026.01.05 | ₩91,667 | ₩92,388 | ₩91,627 | ₩92,334 | +0.73% | 7.3천 |
|---|
| 2026.01.02 | ₩91,546 | ₩91,613 | ₩91,293 | ₩91,600 | +0.06% | 5.6천 |
|---|
| 2025.12.31 | ₩91,319 | ₩91,319 | ₩90,892 | ₩90,972 | -0.38% | 3.7천 |
|---|
| 2025.12.30 | ₩91,613 | ₩91,707 | ₩91,526 | ₩91,541 | -0.08% | 1.1만 |
|---|
| 2025.12.29 | ₩91,373 | ₩91,453 | ₩91,279 | ₩91,360 | -0.01% | 5.7천 |
|---|
| 2025.12.26 | ₩91,520 | ₩91,542 | ₩91,313 | ₩91,542 | +0.02% | 1.5만 |
|---|
| 2025.12.24 | ₩91,293 | ₩91,413 | ₩91,293 | ₩91,306 | +0.01% | 1.1만 |
|---|
| 2025.12.23 | ₩91,026 | ₩91,159 | ₩91,026 | ₩91,066 | +0.04% | 2.1만 |
|---|
| 2025.12.22 | ₩92,414 | ₩92,713 | ₩92,414 | ₩92,697 | +0.31% | 3.9천 |
|---|
| 2025.12.19 | ₩92,347 | ₩92,708 | ₩92,347 | ₩92,428 | +0.09% | 1.1만 |
|---|
| 2025.12.18 | ₩92,307 | ₩92,534 | ₩92,054 | ₩92,054 | -0.27% | 7.5천 |
|---|
| 2025.12.17 | ₩92,054 | ₩92,267 | ₩91,613 | ₩91,613 | -0.48% | 2.8만 |
|---|
| 2025.12.16 | ₩92,347 | ₩92,481 | ₩92,027 | ₩92,107 | -0.26% | 4.8천 |
|---|
| 2025.12.15 | ₩92,841 | ₩92,841 | ₩92,368 | ₩92,569 | -0.29% | 3.5천 |
|---|
| 2025.12.12 | ₩92,347 | ₩92,347 | ₩91,637 | ₩91,888 | -0.50% | 4.9천 |
|---|
| 2025.12.11 | ₩92,027 | ₩92,481 | ₩92,027 | ₩92,305 | +0.30% | 1.1만 |
|---|
| 2025.12.10 | ₩91,293 | ₩92,147 | ₩91,293 | ₩92,000 | +0.78% | 8.1천 |
|---|
| 2025.12.09 | ₩91,279 | ₩91,373 | ₩91,079 | ₩91,079 | -0.22% | 1.1만 |
|---|
| 2025.12.08 | ₩91,480 | ₩91,533 | ₩91,079 | ₩91,119 | -0.39% | 7.1천 |
|---|
| 2025.12.05 | ₩91,693 | ₩91,860 | ₩91,533 | ₩91,627 | -0.07% | 4.7천 |
|---|
| 2025.12.04 | ₩91,880 | ₩91,880 | ₩91,426 | ₩91,525 | -0.39% | 7.7천 |
|---|
| 2025.12.03 | ₩91,239 | ₩91,688 | ₩91,239 | ₩91,647 | +0.45% | 3.8천 |
|---|
| 2025.12.02 | ₩91,199 | ₩91,199 | ₩90,852 | ₩91,121 | -0.09% | 5천 |
|---|
| 2025.12.01 | ₩91,079 | ₩91,259 | ₩90,871 | ₩90,871 | -0.23% | 4.3천 |
|---|
| 2025.11.28 | ₩90,946 | ₩91,373 | ₩90,946 | ₩91,352 | +0.45% | 9.1천 |
|---|
| 2025.11.26 | ₩90,705 | ₩91,293 | ₩90,652 | ₩91,207 | +0.55% | 4.3천 |
|---|
| 2025.11.25 | ₩89,611 | ₩90,405 | ₩89,611 | ₩90,356 | +0.83% | 1.6만 |
|---|
| 2025.11.24 | ₩89,063 | ₩89,481 | ₩88,996 | ₩89,481 | +0.47% | 9.7천 |
|---|
| 2025.11.21 | ₩88,676 | ₩89,504 | ₩88,663 | ₩89,321 | +0.73% | 1.8만 |
|---|
| 2025.11.20 | ₩89,437 | ₩89,437 | ₩87,922 | ₩87,922 | -1.69% | 9.2천 |
|---|
| 2025.11.19 | ₩89,183 | ₩89,557 | ₩88,769 | ₩88,996 | -0.21% | 2.3만 |
|---|
| 2025.11.18 | ₩89,183 | ₩89,576 | ₩89,036 | ₩89,424 | +0.27% | 5.9천 |
|---|
| 2025.11.17 | ₩90,839 | ₩90,999 | ₩90,105 | ₩90,277 | -0.62% | 8천 |
|---|
| 2025.11.14 | ₩90,772 | ₩91,266 | ₩90,772 | ₩91,110 | +0.37% | 6.8천 |
|---|
| 2025.11.13 | ₩91,667 | ₩91,667 | ₩90,864 | ₩90,904 | -0.83% | 1.2만 |
|---|
| 2025.11.12 | ₩91,520 | ₩91,880 | ₩91,520 | ₩91,767 | +0.27% | 3.8천 |
|---|
| 2025.11.11 | ₩91,125 | ₩91,319 | ₩91,114 | ₩91,258 | +0.15% | 5천 |
|---|
| 2025.11.10 | ₩90,558 | ₩90,919 | ₩90,425 | ₩90,839 | +0.31% | 1.1만 |
|---|
| 2025.11.07 | ₩89,183 | ₩89,858 | ₩89,157 | ₩89,858 | +0.76% | 6.6천 |
|---|
| 2025.11.06 | ₩89,624 | ₩89,691 | ₩89,270 | ₩89,548 | -0.08% | 1.2만 |
|---|
| 2025.11.05 | ₩89,103 | ₩89,651 | ₩89,103 | ₩89,533 | +0.48% | 9.2천 |
|---|
| 2025.11.04 | ₩89,036 | ₩89,437 | ₩88,963 | ₩89,012 | -0.03% | 8.3천 |
|---|
| 2025.11.03 | ₩89,984 | ₩89,984 | ₩89,624 | ₩89,895 | -0.10% | 3.4천 |
|---|
| 2025.10.31 | ₩89,731 | ₩89,864 | ₩89,611 | ₩89,808 | +0.09% | 9.4천 |
|---|
| 2025.10.30 | ₩90,038 | ₩90,225 | ₩89,938 | ₩89,938 | -0.11% | 3.8천 |
|---|
| 2025.10.29 | ₩90,572 | ₩90,705 | ₩89,851 | ₩90,064 | -0.56% | 2.4만 |
|---|
| 2025.10.28 | ₩90,452 | ₩90,825 | ₩90,318 | ₩90,685 | +0.26% | 8.8천 |
|---|
| 2025.10.27 | ₩90,852 | ₩90,852 | ₩90,665 | ₩90,773 | -0.09% | 4.4천 |
|---|
| 2025.10.24 | ₩90,105 | ₩90,249 | ₩90,099 | ₩90,149 | +0.05% | 8.4천 |
|---|
| 2025.10.23 | ₩89,824 | ₩90,051 | ₩89,818 | ₩89,998 | +0.19% | 7.4천 |
|---|
| 2025.10.22 | ₩89,424 | ₩89,584 | ₩89,130 | ₩89,421 | -0.00% | 8.7천 |
|---|
| 2025.10.21 | ₩89,143 | ₩89,257 | ₩89,050 | ₩89,085 | -0.07% | 8.4천 |
|---|
| 2025.10.20 | ₩89,490 | ₩89,851 | ₩89,490 | ₩89,771 | +0.31% | 7.4천 |
|---|
| 2025.10.17 | ₩88,903 | ₩89,250 | ₩88,823 | ₩89,169 | +0.30% | 6.2천 |
|---|
| 2025.10.16 | ₩88,999 | ₩89,097 | ₩88,583 | ₩88,870 | -0.15% | 2.2만 |
|---|
| 2025.10.15 | ₩88,289 | ₩88,529 | ₩87,955 | ₩88,369 | +0.09% | 1.8만 |
|---|
| 2025.10.14 | ₩87,414 | ₩88,102 | ₩87,414 | ₩87,848 | +0.50% | 2.4만 |
|---|
| 2025.10.13 | ₩87,394 | ₩87,607 | ₩87,221 | ₩87,247 | -0.17% | 2.3만 |
|---|
| 2025.10.10 | ₩87,928 | ₩87,955 | ₩86,673 | ₩86,727 | -1.37% | 3.2만 |
|---|