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 | ₩97,588 | ₩97,893 | ₩97,483 | ₩97,893 | +0.31% | 5.9천 |
| 2026.10.08 | ₩96,987 | ₩97,388 | ₩96,680 | ₩97,301 | +0.32% | 1.4만 |
| 2026.10.07 | ₩97,255 | ₩97,468 | ₩97,188 | ₩97,415 | +0.16% | 4천 |
| 2026.10.06 | ₩98,550 | ₩98,643 | ₩97,802 | ₩97,802 | -0.76% | 23.1만 |
| 2026.10.05 | ₩97,935 | ₩98,470 | ₩97,802 | ₩98,275 | +0.35% | 6.1천 |
| 2026.10.02 | ₩98,016 | ₩98,396 | ₩97,909 | ₩98,389 | +0.38% | 6.8천 |
| 2026.10.01 | ₩97,815 | ₩97,909 | ₩97,054 | ₩97,481 | -0.34% | 1.4만 |
| 2026.09.30 | ₩99,311 | ₩99,311 | ₩98,518 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,543 |
| -0.77% |
| 4.3만 |
| 2026.09.29 | ₩99,030 | ₩99,030 | ₩98,176 | ₩98,785 | -0.25% | 5.4천 |
|---|
| 2026.09.28 | ₩99,671 | ₩100,112 | ₩99,337 | ₩99,685 | +0.01% | 1.3만 |
|---|
| 2026.09.25 | ₩99,818 | ₩100,112 | ₩99,444 | ₩100,056 | +0.24% | 1.2만 |
|---|
| 2026.09.24 | ₩99,511 | ₩99,511 | ₩98,950 | ₩99,283 | -0.23% | 1.3만 |
|---|
| 2026.09.23 | ₩100,192 | ₩100,192 | ₩99,434 | ₩99,580 | -0.61% | 26.2만 |
|---|
| 2026.09.22 | ₩101,127 | ₩101,420 | ₩100,779 | ₩101,216 | +0.09% | 5.2천 |
|---|
| 2026.09.21 | ₩101,460 | ₩101,594 | ₩101,073 | ₩101,554 | +0.09% | 3.3천 |
|---|
| 2026.09.18 | ₩100,926 | ₩100,926 | ₩100,419 | ₩100,859 | -0.07% | 5.2천 |
|---|
| 2026.09.17 | ₩102,372 | ₩102,395 | ₩102,135 | ₩102,225 | -0.14% | 2.9천 |
|---|
| 2026.09.16 | ₩101,888 | ₩102,062 | ₩100,713 | ₩101,089 | -0.78% | 1.2만 |
|---|
| 2026.09.15 | ₩101,661 | ₩101,674 | ₩101,380 | ₩101,586 | -0.07% | 4.2천 |
|---|
| 2026.09.14 | ₩102,368 | ₩102,609 | ₩101,826 | ₩102,159 | -0.20% | 9.3천 |
|---|
| 2026.09.11 | ₩102,769 | ₩102,836 | ₩102,582 | ₩102,717 | -0.05% | 3.4천 |
|---|
| 2026.09.10 | ₩102,248 | ₩102,248 | ₩101,568 | ₩101,714 | -0.52% | 1.3만 |
|---|
| 2026.09.09 | ₩103,570 | ₩103,570 | ₩102,749 | ₩102,749 | -0.79% | 3.4천 |
|---|
| 2026.09.08 | ₩104,051 | ₩104,064 | ₩103,383 | ₩103,383 | -0.64% | 7.8천 |
|---|
| 2026.09.04 | ₩103,557 | ₩103,784 | ₩103,450 | ₩103,643 | +0.08% | 3.8천 |
|---|
| 2026.09.03 | ₩103,663 | ₩103,854 | ₩103,570 | ₩103,710 | +0.05% | 1.1천 |
|---|
| 2026.09.02 | ₩102,275 | ₩102,395 | ₩102,275 | ₩102,371 | +0.09% | 2.1천 |
|---|
| 2026.09.01 | ₩102,809 | ₩103,156 | ₩102,054 | ₩102,104 | -0.69% | 2만 |
|---|
| 2026.08.31 | ₩103,022 | ₩103,061 | ₩102,742 | ₩102,994 | -0.03% | 5.1천 |
|---|
| 2026.08.28 | ₩103,557 | ₩103,770 | ₩102,702 | ₩102,973 | -0.56% | 4.6천 |
|---|
| 2026.08.27 | ₩102,956 | ₩103,084 | ₩102,702 | ₩103,084 | +0.12% | 9.2천 |
|---|
| 2026.08.26 | ₩103,677 | ₩103,677 | ₩103,338 | ₩103,338 | -0.33% | 1.9천 |
|---|
| 2026.08.25 | ₩103,517 | ₩103,870 | ₩103,410 | ₩103,870 | +0.34% | 5.1천 |
|---|
| 2026.08.24 | ₩103,063 | ₩103,343 | ₩103,043 | ₩103,241 | +0.17% | 5.8천 |
|---|
| 2026.08.21 | ₩102,889 | ₩103,036 | ₩102,769 | ₩102,902 | +0.01% | 4.1천 |
|---|
| 2026.08.20 | ₩101,941 | ₩102,235 | ₩101,941 | ₩102,041 | +0.10% | 4.6천 |
|---|
| 2026.08.19 | ₩102,075 | ₩102,275 | ₩101,888 | ₩102,167 | +0.09% | 5천 |
|---|
| 2026.08.18 | ₩101,981 | ₩101,981 | ₩101,217 | ₩101,217 | -0.75% | 5.4천 |
|---|
| 2026.08.17 | ₩102,355 | ₩102,355 | ₩101,948 | ₩102,024 | -0.32% | 2.1천 |
|---|
| 2026.08.14 | ₩102,595 | ₩102,702 | ₩102,088 | ₩102,199 | -0.39% | 8.4천 |
|---|
| 2026.08.13 | ₩102,195 | ₩102,235 | ₩101,996 | ₩101,998 | -0.19% | 5.5천 |
|---|
| 2026.08.12 | ₩102,435 | ₩102,435 | ₩102,052 | ₩102,172 | -0.26% | 800 |
|---|
| 2026.08.11 | ₩102,248 | ₩102,248 | ₩101,787 | ₩101,876 | -0.36% | 3.1천 |
|---|
| 2026.08.10 | ₩101,954 | ₩102,115 | ₩101,901 | ₩101,921 | -0.03% | 4.9천 |
|---|
| 2026.08.07 | ₩102,876 | ₩102,876 | ₩102,502 | ₩102,809 | -0.06% | 3.5천 |
|---|
| 2026.08.06 | ₩101,821 | ₩102,017 | ₩101,580 | ₩101,635 | -0.18% | 5.5천 |
|---|
| 2026.08.05 | ₩101,701 | ₩101,701 | ₩101,392 | ₩101,392 | -0.30% | 7.2천 |
|---|
| 2026.08.04 | ₩100,846 | ₩101,351 | ₩100,779 | ₩101,351 | +0.50% | 3.3천 |
|---|
| 2026.08.03 | ₩100,062 | ₩100,312 | ₩100,062 | ₩100,292 | +0.23% | 3.1천 |
|---|
| 2026.07.31 | ₩100,232 | ₩100,327 | ₩99,644 | ₩100,232 | 0.00% | 5.4천 |
|---|
| 2026.07.30 | ₩100,472 | ₩101,567 | ₩100,432 | ₩101,460 | +0.98% | 6.5천 |
|---|
| 2026.07.29 | ₩99,351 | ₩100,364 | ₩99,040 | ₩99,209 | -0.14% | 4.8천 |
|---|
| 2026.07.28 | ₩98,803 | ₩99,423 | ₩98,803 | ₩99,260 | +0.46% | 5.1천 |
|---|
| 2026.07.27 | ₩99,231 | ₩99,244 | ₩98,576 | ₩98,915 | -0.32% | 4.3천 |
|---|
| 2026.07.24 | ₩98,356 | ₩98,711 | ₩98,243 | ₩98,399 | +0.04% | 2.2천 |
|---|
| 2026.07.23 | ₩98,309 | ₩98,309 | ₩97,708 | ₩97,819 | -0.50% | 3.8천 |
|---|
| 2026.07.22 | ₩98,883 | ₩99,044 | ₩98,775 | ₩98,775 | -0.11% | 3.6천 |
|---|
| 2026.07.21 | ₩97,668 | ₩98,550 | ₩97,668 | ₩98,494 | +0.84% | 3.2천 |
|---|
| 2026.07.20 | ₩98,029 | ₩98,029 | ₩97,515 | ₩97,566 | -0.47% | 6천 |
|---|
| 2026.07.17 | ₩97,495 | ₩98,590 | ₩97,495 | ₩98,176 | +0.70% | 6천 |
|---|
| 2026.07.16 | ₩98,029 | ₩98,496 | ₩97,984 | ₩98,125 | +0.10% | 2.2만 |
|---|
| 2026.07.15 | ₩98,069 | ₩98,523 | ₩97,829 | ₩98,312 | +0.25% | 3.2천 |
|---|
| 2026.07.14 | ₩98,029 | ₩98,349 | ₩97,815 | ₩97,917 | -0.11% | 3.5천 |
|---|
| 2026.07.13 | ₩97,668 | ₩97,735 | ₩97,094 | ₩97,157 | -0.52% | 3.5천 |
|---|
| 2026.07.10 | ₩97,909 | ₩98,149 | ₩97,588 | ₩97,949 | +0.04% | 4.6천 |
|---|
| 2026.07.09 | ₩97,014 | ₩97,468 | ₩97,001 | ₩97,263 | +0.26% | 9.5천 |
|---|
| 2026.07.08 | ₩96,814 | ₩97,321 | ₩96,266 | ₩97,214 | +0.41% | 1.4만 |
|---|
| 2026.07.07 | ₩98,923 | ₩98,964 | ₩97,735 | ₩97,735 | -1.20% | 6.9만 |
|---|
| 2026.07.06 | ₩97,989 | ₩98,616 | ₩97,909 | ₩98,535 | +0.56% | 2만 |
|---|
| 2026.07.02 | ₩97,575 | ₩98,169 | ₩97,248 | ₩97,542 | -0.03% | 6천 |
|---|
| 2026.07.01 | ₩95,652 | ₩96,240 | ₩95,652 | ₩96,057 | +0.42% | 1.6만 |
|---|
| 2026.06.30 | ₩96,173 | ₩96,547 | ₩96,173 | ₩96,547 | +0.39% | 6천 |
|---|
| 2026.06.29 | ₩96,714 | ₩96,801 | ₩96,393 | ₩96,795 | +0.08% | 1.2만 |
|---|
| 2026.06.26 | ₩96,146 | ₩96,874 | ₩96,146 | ₩96,408 | +0.27% | 5.2천 |
|---|
| 2026.06.25 | ₩96,801 | ₩97,008 | ₩96,347 | ₩96,476 | -0.34% | 1.4만 |
|---|
| 2026.06.24 | ₩95,652 | ₩96,066 | ₩95,505 | ₩95,857 | +0.21% | 1.1만 |
|---|
| 2026.06.23 | ₩95,412 | ₩96,066 | ₩95,412 | ₩95,692 | +0.29% | 1.6만 |
|---|
| 2026.06.22 | ₩98,563 | ₩98,750 | ₩98,510 | ₩98,596 | +0.03% | 6.4천 |
|---|
| 2026.06.18 | ₩99,324 | ₩99,344 | ₩99,084 | ₩99,244 | -0.08% | 9.7천 |
|---|
| 2026.06.17 | ₩100,365 | ₩100,706 | ₩99,097 | ₩99,225 | -1.14% | 1.8만 |
|---|
| 2026.06.16 | ₩100,659 | ₩100,859 | ₩100,357 | ₩100,357 | -0.30% | 5.5천 |
|---|
| 2026.06.15 | ₩100,699 | ₩100,699 | ₩100,272 | ₩100,365 | -0.33% | 6.2천 |
|---|
| 2026.06.12 | ₩99,458 | ₩99,978 | ₩99,271 | ₩99,632 | +0.18% | 1.3만 |
|---|
| 2026.06.11 | ₩97,762 | ₩99,618 | ₩97,321 | ₩99,552 | +1.83% | 1.2만 |
|---|
| 2026.06.10 | ₩97,468 | ₩98,016 | ₩96,795 | ₩96,795 | -0.69% | 4.2천 |
|---|
| 2026.06.09 | ₩98,296 | ₩98,550 | ₩96,547 | ₩97,623 | -0.68% | 9천 |
|---|
| 2026.06.08 | ₩98,082 | ₩98,082 | ₩97,488 | ₩97,576 | -0.52% | 1.3만 |
|---|
| 2026.06.05 | ₩98,697 | ₩98,697 | ₩96,883 | ₩97,062 | -1.66% | 1.8만 |
|---|
| 2026.06.04 | ₩99,110 | ₩99,486 | ₩99,044 | ₩99,431 | +0.32% | 5천 |
|---|
| 2026.06.03 | ₩99,384 | ₩99,404 | ₩99,316 | ₩99,316 | -0.07% | 2.6천 |
|---|
| 2026.06.02 | ₩100,085 | ₩100,249 | ₩99,845 | ₩100,058 | -0.03% | 6.6천 |
|---|
| 2026.06.01 | ₩99,992 | ₩100,579 | ₩99,685 | ₩100,229 | +0.24% | 6.3천 |
|---|
| 2026.05.29 | ₩100,472 | ₩100,753 | ₩100,312 | ₩100,380 | -0.09% | 8.5천 |
|---|
| 2026.05.28 | ₩99,150 | ₩99,952 | ₩99,057 | ₩99,766 | +0.62% | 7.2천 |
|---|
| 2026.05.27 | ₩100,045 | ₩100,165 | ₩99,682 | ₩99,786 | -0.26% | 7.5천 |
|---|
| 2026.05.26 | ₩100,285 | ₩100,446 | ₩99,912 | ₩100,236 | -0.05% | 1.2만 |
|---|
| 2026.05.22 | ₩99,137 | ₩99,231 | ₩98,803 | ₩98,803 | -0.34% | 5천 |
|---|
| 2026.05.21 | ₩98,283 | ₩99,578 | ₩98,283 | ₩99,239 | +0.97% | 5.9천 |
|---|
| 2026.05.20 | ₩97,842 | ₩99,150 | ₩97,842 | ₩99,014 | +1.20% | 2.7천 |
|---|
| 2026.05.19 | ₩97,735 | ₩98,403 | ₩97,735 | ₩97,877 | +0.14% | 4.4천 |
|---|
| 2026.05.18 | ₩98,109 | ₩98,365 | ₩97,575 | ₩98,365 | +0.26% | 9.3천 |
|---|
| 2026.05.15 | ₩97,815 | ₩98,189 | ₩97,655 | ₩97,749 | -0.07% | 1.3만 |
|---|
| 2026.05.14 | ₩100,058 | ₩100,112 | ₩99,674 | ₩99,674 | -0.38% | 7.5천 |
|---|
| 2026.05.13 | ₩99,124 | ₩99,842 | ₩99,070 | ₩99,842 | +0.72% | 5.5천 |
|---|
| 2026.05.12 | ₩99,084 | ₩99,144 | ₩98,456 | ₩99,104 | +0.02% | 9.7천 |
|---|
| 2026.05.11 | ₩100,152 | ₩100,386 | ₩99,952 | ₩100,034 | -0.12% | 1.2만 |
|---|
| 2026.05.08 | ₩99,952 | ₩100,139 | ₩99,791 | ₩100,109 | +0.16% | 6.9천 |
|---|
| 2026.05.07 | ₩100,472 | ₩100,486 | ₩99,001 | ₩99,001 | -1.46% | 5천 |
|---|
| 2026.05.06 | ₩100,232 | ₩100,502 | ₩100,205 | ₩100,502 | +0.27% | 5.8천 |
|---|
| 2026.05.05 | ₩98,136 | ₩98,668 | ₩98,109 | ₩98,526 | +0.40% | 6.9천 |
|---|
| 2026.05.04 | ₩98,016 | ₩98,122 | ₩97,041 | ₩97,325 | -0.70% | 8.7천 |
|---|
| 2026.05.01 | ₩98,630 | ₩98,990 | ₩98,466 | ₩98,466 | -0.17% | 4.8천 |
|---|
| 2026.04.30 | ₩97,842 | ₩98,730 | ₩97,642 | ₩98,730 | +0.91% | 5.6천 |
|---|
| 2026.04.29 | ₩96,626 | ₩96,626 | ₩96,240 | ₩96,392 | -0.24% | 4천 |
|---|
| 2026.04.28 | ₩97,268 | ₩97,522 | ₩97,032 | ₩97,341 | +0.08% | 4.7천 |
|---|
| 2026.04.27 | ₩97,962 | ₩98,200 | ₩97,647 | ₩97,647 | -0.32% | 8.1천 |
|---|
| 2026.04.24 | ₩97,949 | ₩98,136 | ₩97,755 | ₩98,105 | +0.16% | 8.7천 |
|---|
| 2026.04.23 | ₩98,042 | ₩98,456 | ₩96,814 | ₩97,636 | -0.41% | 7.3천 |
|---|
| 2026.04.22 | ₩98,496 | ₩98,503 | ₩98,229 | ₩98,448 | -0.05% | 2.9천 |
|---|
| 2026.04.21 | ₩99,324 | ₩99,431 | ₩97,762 | ₩97,825 | -1.51% | 7.9천 |
|---|
| 2026.04.20 | ₩99,845 | ₩99,992 | ₩99,671 | ₩99,858 | +0.01% | 9.6천 |
|---|
| 2026.04.17 | ₩100,499 | ₩101,086 | ₩100,499 | ₩100,512 | +0.01% | 6.2천 |
|---|
| 2026.04.16 | ₩99,871 | ₩99,965 | ₩99,364 | ₩99,544 | -0.33% | 6.8천 |
|---|
| 2026.04.15 | ₩99,631 | ₩99,631 | ₩99,271 | ₩99,559 | -0.07% | 8.3천 |
|---|
| 2026.04.14 | ₩99,675 | ₩99,912 | ₩99,551 | ₩99,858 | +0.18% | 2.8만 |
|---|
| 2026.04.13 | ₩97,789 | ₩99,124 | ₩97,708 | ₩99,124 | +1.37% | 7.6천 |
|---|
| 2026.04.10 | ₩98,897 | ₩98,964 | ₩98,396 | ₩98,678 | -0.22% | 7.8천 |
|---|
| 2026.04.09 | ₩98,149 | ₩99,128 | ₩98,002 | ₩98,747 | +0.61% | 6.3천 |
|---|
| 2026.04.08 | ₩99,471 | ₩99,471 | ₩98,616 | ₩99,257 | -0.21% | 1.3만 |
|---|
| 2026.04.07 | ₩95,399 | ₩96,160 | ₩94,524 | ₩96,160 | +0.80% | 12.8만 |
|---|
| 2026.04.06 | ₩95,706 | ₩96,146 | ₩95,652 | ₩96,146 | +0.46% | 1.3만 |
|---|
| 2026.04.02 | ₩94,304 | ₩95,666 | ₩94,218 | ₩95,586 | +1.36% | 1.7만 |
|---|
| 2026.04.01 | ₩96,453 | ₩96,740 | ₩95,919 | ₩96,400 | -0.06% | 2.1만 |
|---|
| 2026.03.31 | ₩93,449 | ₩95,118 | ₩93,102 | ₩95,118 | +1.79% | 1.7만 |
|---|
| 2026.03.30 | ₩92,942 | ₩92,942 | ₩91,981 | ₩92,034 | -0.98% | 8.1만 |
|---|
| 2026.03.27 | ₩92,568 | ₩92,799 | ₩92,087 | ₩92,234 | -0.36% | 3.3천 |
|---|
| 2026.03.26 | ₩93,396 | ₩93,743 | ₩92,475 | ₩92,475 | -0.99% | 7.6천 |
|---|
| 2026.03.25 | ₩94,451 | ₩94,548 | ₩93,796 | ₩94,184 | -0.28% | 6.5천 |
|---|
| 2026.03.24 | ₩92,568 | ₩93,690 | ₩92,528 | ₩93,156 | +0.63% | 8.6천 |
|---|
| 2026.03.23 | ₩93,596 | ₩94,557 | ₩92,995 | ₩93,774 | +0.19% | 1만 |
|---|
| 2026.03.20 | ₩94,224 | ₩94,224 | ₩91,867 | ₩92,074 | -2.28% | 1.1만 |
|---|
| 2026.03.19 | ₩93,382 | ₩94,902 | ₩93,382 | ₩94,718 | +1.43% | 7.7천 |
|---|
| 2026.03.18 | ₩95,666 | ₩95,906 | ₩94,859 | ₩94,859 | -0.84% | 1.7만 |
|---|
| 2026.03.17 | ₩96,427 | ₩96,647 | ₩96,026 | ₩96,197 | -0.24% | 6.3천 |
|---|
| 2026.03.16 | ₩95,212 | ₩95,853 | ₩95,172 | ₩95,626 | +0.43% | 4.4천 |
|---|
| 2026.03.13 | ₩95,172 | ₩95,479 | ₩93,917 | ₩93,970 | -1.26% | 7.3천 |
|---|
| 2026.03.12 | ₩95,452 | ₩95,452 | ₩94,704 | ₩94,784 | -0.70% | 1.4만 |
|---|
| 2026.03.11 | ₩96,173 | ₩96,747 | ₩95,772 | ₩96,520 | +0.36% | 3.2만 |
|---|
| 2026.03.10 | ₩96,894 | ₩98,056 | ₩96,467 | ₩96,627 | -0.28% | 4.3만 |
|---|
| 2026.03.09 | ₩94,571 | ₩96,614 | ₩93,917 | ₩96,226 | +1.75% | 3.1만 |
|---|
| 2026.03.06 | ₩94,891 | ₩96,173 | ₩94,678 | ₩95,906 | +1.07% | 1.7만 |
|---|
| 2026.03.05 | ₩96,881 | ₩97,164 | ₩95,532 | ₩96,400 | -0.50% | 2.6만 |
|---|
| 2026.03.04 | ₩97,562 | ₩98,283 | ₩97,281 | ₩98,256 | +0.71% | 2.3만 |
|---|
| 2026.03.03 | ₩96,921 | ₩98,269 | ₩95,719 | ₩97,842 | +0.95% | 4.5만 |
|---|
| 2026.03.02 | ₩100,419 | ₩101,167 | ₩100,419 | ₩100,905 | +0.48% | 1.6만 |
|---|
| 2026.02.27 | ₩102,609 | ₩102,916 | ₩102,502 | ₩102,528 | -0.08% | 5.8천 |
|---|
| 2026.02.26 | ₩102,796 | ₩102,796 | ₩102,075 | ₩102,634 | -0.16% | 9.5천 |
|---|
| 2026.02.25 | ₩102,408 | ₩102,822 | ₩102,288 | ₩102,774 | +0.36% | 1.1만 |
|---|
| 2026.02.24 | ₩101,340 | ₩101,848 | ₩101,299 | ₩101,661 | +0.32% | 7.6천 |
|---|
| 2026.02.23 | ₩101,767 | ₩101,834 | ₩101,233 | ₩101,428 | -0.33% | 8.4천 |
|---|
| 2026.02.20 | ₩100,673 | ₩101,593 | ₩100,673 | ₩101,570 | +0.89% | 2.7만 |
|---|
| 2026.02.19 | ₩100,085 | ₩100,526 | ₩99,952 | ₩100,499 | +0.41% | 1.9만 |
|---|
| 2026.02.18 | ₩100,486 | ₩100,886 | ₩100,379 | ₩100,419 | -0.07% | 4.3천 |
|---|
| 2026.02.17 | ₩99,912 | ₩100,566 | ₩99,463 | ₩100,339 | +0.43% | 8.3천 |
|---|
| 2026.02.13 | ₩100,245 | ₩100,826 | ₩100,098 | ₩100,739 | +0.49% | 9.6천 |
|---|
| 2026.02.12 | ₩101,207 | ₩101,253 | ₩100,325 | ₩100,560 | -0.64% | 1.1만 |
|---|
| 2026.02.11 | ₩100,686 | ₩101,140 | ₩100,259 | ₩101,060 | +0.37% | 9.4천 |
|---|
| 2026.02.10 | ₩99,885 | ₩99,952 | ₩99,631 | ₩99,631 | -0.25% | 3.5만 |
|---|
| 2026.02.09 | ₩98,563 | ₩99,324 | ₩98,563 | ₩99,271 | +0.72% | 1.7만 |
|---|
| 2026.02.06 | ₩97,255 | ₩98,176 | ₩97,255 | ₩98,082 | +0.85% | 2.3만 |
|---|
| 2026.02.05 | ₩96,427 | ₩96,867 | ₩96,288 | ₩96,288 | -0.14% | 1.8만 |
|---|
| 2026.02.04 | ₩97,922 | ₩97,976 | ₩97,134 | ₩97,201 | -0.74% | 8.3천 |
|---|
| 2026.02.03 | ₩96,066 | ₩96,690 | ₩95,933 | ₩96,690 | +0.65% | 1.9만 |
|---|
| 2026.02.02 | ₩95,839 | ₩96,080 | ₩95,686 | ₩95,949 | +0.11% | 2.4만 |
|---|
| 2026.01.30 | ₩96,453 | ₩96,453 | ₩95,399 | ₩95,839 | -0.64% | 2.3만 |
|---|
| 2026.01.29 | ₩97,148 | ₩97,441 | ₩95,839 | ₩96,974 | -0.18% | 2만 |
|---|
| 2026.01.28 | ₩96,320 | ₩96,473 | ₩95,946 | ₩96,226 | -0.10% | 1.8만 |
|---|
| 2026.01.27 | ₩96,280 | ₩96,947 | ₩96,280 | ₩96,909 | +0.65% | 6.2만 |
|---|
| 2026.01.26 | ₩95,652 | ₩95,877 | ₩95,425 | ₩95,425 | -0.24% | 5.6천 |
|---|
| 2026.01.23 | ₩94,197 | ₩95,132 | ₩94,103 | ₩95,132 | +0.99% | 1.1만 |
|---|
| 2026.01.22 | ₩94,224 | ₩94,771 | ₩94,118 | ₩94,463 | +0.25% | 2.7만 |
|---|
| 2026.01.21 | ₩93,596 | ₩94,043 | ₩93,242 | ₩93,915 | +0.34% | 1만 |
|---|
| 2026.01.20 | ₩93,089 | ₩93,356 | ₩92,835 | ₩92,835 | -0.27% | 1.2만 |
|---|
| 2026.01.16 | ₩93,489 | ₩93,516 | ₩93,209 | ₩93,436 | -0.06% | 5.5천 |
|---|
| 2026.01.15 | ₩93,650 | ₩93,716 | ₩93,369 | ₩93,369 | -0.30% | 7.3천 |
|---|
| 2026.01.14 | ₩93,222 | ₩93,503 | ₩93,222 | ₩93,429 | +0.22% | 8.5천 |
|---|
| 2026.01.13 | ₩93,142 | ₩93,142 | ₩92,621 | ₩92,688 | -0.49% | 5.8천 |
|---|
| 2026.01.12 | ₩93,316 | ₩93,516 | ₩93,316 | ₩93,503 | +0.20% | 1.6만 |
|---|
| 2026.01.09 | ₩92,915 | ₩93,115 | ₩92,808 | ₩93,089 | +0.19% | 2만 |
|---|
| 2026.01.08 | ₩92,208 | ₩92,635 | ₩92,208 | ₩92,501 | +0.32% | 7.3만 |
|---|
| 2026.01.07 | ₩92,461 | ₩92,501 | ₩92,268 | ₩92,370 | -0.10% | 33.6만 |
|---|
| 2026.01.06 | ₩92,568 | ₩92,782 | ₩92,528 | ₩92,688 | +0.13% | 8.5만 |
|---|
| 2026.01.05 | ₩91,673 | ₩92,394 | ₩91,633 | ₩92,341 | +0.73% | 7.3천 |
|---|
| 2026.01.02 | ₩91,553 | ₩91,620 | ₩91,300 | ₩91,607 | +0.06% | 5.6천 |
|---|
| 2025.12.31 | ₩91,326 | ₩91,326 | ₩90,899 | ₩90,979 | -0.38% | 3.7천 |
|---|
| 2025.12.30 | ₩91,620 | ₩91,714 | ₩91,533 | ₩91,548 | -0.08% | 1.1만 |
|---|
| 2025.12.29 | ₩91,380 | ₩91,460 | ₩91,286 | ₩91,366 | -0.01% | 5.7천 |
|---|
| 2025.12.26 | ₩91,527 | ₩91,549 | ₩91,320 | ₩91,549 | +0.02% | 1.5만 |
|---|
| 2025.12.24 | ₩91,300 | ₩91,420 | ₩91,300 | ₩91,313 | +0.01% | 1.1만 |
|---|
| 2025.12.23 | ₩91,033 | ₩91,166 | ₩91,033 | ₩91,073 | +0.04% | 2.1만 |
|---|
| 2025.12.22 | ₩92,421 | ₩92,720 | ₩92,421 | ₩92,704 | +0.31% | 3.9천 |
|---|
| 2025.12.19 | ₩92,354 | ₩92,715 | ₩92,354 | ₩92,435 | +0.09% | 1.1만 |
|---|
| 2025.12.18 | ₩92,314 | ₩92,541 | ₩92,061 | ₩92,061 | -0.27% | 7.5천 |
|---|
| 2025.12.17 | ₩92,061 | ₩92,274 | ₩91,620 | ₩91,620 | -0.48% | 2.8만 |
|---|
| 2025.12.16 | ₩92,354 | ₩92,488 | ₩92,034 | ₩92,114 | -0.26% | 4.8천 |
|---|
| 2025.12.15 | ₩92,848 | ₩92,848 | ₩92,374 | ₩92,576 | -0.29% | 3.5천 |
|---|
| 2025.12.12 | ₩92,354 | ₩92,354 | ₩91,644 | ₩91,895 | -0.50% | 4.9천 |
|---|
| 2025.12.11 | ₩92,034 | ₩92,488 | ₩92,034 | ₩92,312 | +0.30% | 1.1만 |
|---|
| 2025.12.10 | ₩91,300 | ₩92,154 | ₩91,300 | ₩92,007 | +0.78% | 8.1천 |
|---|
| 2025.12.09 | ₩91,286 | ₩91,380 | ₩91,086 | ₩91,086 | -0.22% | 1.1만 |
|---|
| 2025.12.08 | ₩91,487 | ₩91,540 | ₩91,086 | ₩91,126 | -0.39% | 7.1천 |
|---|
| 2025.12.05 | ₩91,700 | ₩91,867 | ₩91,540 | ₩91,633 | -0.07% | 4.7천 |
|---|
| 2025.12.04 | ₩91,887 | ₩91,887 | ₩91,433 | ₩91,532 | -0.39% | 7.7천 |
|---|
| 2025.12.03 | ₩91,246 | ₩91,695 | ₩91,246 | ₩91,653 | +0.45% | 3.8천 |
|---|
| 2025.12.02 | ₩91,206 | ₩91,206 | ₩90,859 | ₩91,127 | -0.09% | 5천 |
|---|
| 2025.12.01 | ₩91,086 | ₩91,266 | ₩90,878 | ₩90,878 | -0.23% | 4.3천 |
|---|
| 2025.11.28 | ₩90,952 | ₩91,380 | ₩90,952 | ₩91,358 | +0.45% | 9.1천 |
|---|
| 2025.11.26 | ₩90,712 | ₩91,300 | ₩90,659 | ₩91,214 | +0.55% | 4.3천 |
|---|
| 2025.11.25 | ₩89,617 | ₩90,412 | ₩89,617 | ₩90,362 | +0.83% | 1.6만 |
|---|
| 2025.11.24 | ₩89,070 | ₩89,488 | ₩89,003 | ₩89,488 | +0.47% | 9.7천 |
|---|
| 2025.11.21 | ₩88,683 | ₩89,510 | ₩88,669 | ₩89,328 | +0.73% | 1.8만 |
|---|
| 2025.11.20 | ₩89,444 | ₩89,444 | ₩87,928 | ₩87,928 | -1.69% | 9.2천 |
|---|
| 2025.11.19 | ₩89,190 | ₩89,564 | ₩88,776 | ₩89,003 | -0.21% | 2.3만 |
|---|
| 2025.11.18 | ₩89,190 | ₩89,583 | ₩89,043 | ₩89,430 | +0.27% | 5.9천 |
|---|
| 2025.11.17 | ₩90,846 | ₩91,006 | ₩90,111 | ₩90,284 | -0.62% | 8천 |
|---|
| 2025.11.14 | ₩90,779 | ₩91,273 | ₩90,779 | ₩91,117 | +0.37% | 6.8천 |
|---|
| 2025.11.13 | ₩91,673 | ₩91,673 | ₩90,871 | ₩90,911 | -0.83% | 1.2만 |
|---|
| 2025.11.12 | ₩91,527 | ₩91,887 | ₩91,527 | ₩91,774 | +0.27% | 3.8천 |
|---|
| 2025.11.11 | ₩91,131 | ₩91,326 | ₩91,121 | ₩91,265 | +0.15% | 5천 |
|---|
| 2025.11.10 | ₩90,565 | ₩90,926 | ₩90,432 | ₩90,846 | +0.31% | 1.1만 |
|---|
| 2025.11.07 | ₩89,190 | ₩89,864 | ₩89,163 | ₩89,864 | +0.76% | 6.6천 |
|---|
| 2025.11.06 | ₩89,631 | ₩89,697 | ₩89,277 | ₩89,555 | -0.08% | 1.2만 |
|---|
| 2025.11.05 | ₩89,110 | ₩89,657 | ₩89,110 | ₩89,540 | +0.48% | 9.2천 |
|---|
| 2025.11.04 | ₩89,043 | ₩89,444 | ₩88,970 | ₩89,019 | -0.03% | 8.3천 |
|---|
| 2025.11.03 | ₩89,991 | ₩89,991 | ₩89,631 | ₩89,902 | -0.10% | 3.4천 |
|---|
| 2025.10.31 | ₩89,737 | ₩89,871 | ₩89,617 | ₩89,815 | +0.09% | 9.4천 |
|---|
| 2025.10.30 | ₩90,045 | ₩90,231 | ₩89,944 | ₩89,944 | -0.11% | 3.8천 |
|---|
| 2025.10.29 | ₩90,579 | ₩90,712 | ₩89,858 | ₩90,071 | -0.56% | 2.4만 |
|---|
| 2025.10.28 | ₩90,458 | ₩90,832 | ₩90,325 | ₩90,692 | +0.26% | 8.8천 |
|---|
| 2025.10.27 | ₩90,859 | ₩90,859 | ₩90,672 | ₩90,780 | -0.09% | 4.4천 |
|---|
| 2025.10.24 | ₩90,111 | ₩90,255 | ₩90,106 | ₩90,155 | +0.05% | 8.4천 |
|---|
| 2025.10.23 | ₩89,831 | ₩90,058 | ₩89,824 | ₩90,004 | +0.19% | 7.4천 |
|---|
| 2025.10.22 | ₩89,430 | ₩89,591 | ₩89,137 | ₩89,428 | -0.00% | 8.7천 |
|---|
| 2025.10.21 | ₩89,150 | ₩89,263 | ₩89,057 | ₩89,091 | -0.07% | 8.4천 |
|---|
| 2025.10.20 | ₩89,497 | ₩89,858 | ₩89,497 | ₩89,778 | +0.31% | 7.4천 |
|---|
| 2025.10.17 | ₩88,910 | ₩89,257 | ₩88,830 | ₩89,175 | +0.30% | 6.2천 |
|---|
| 2025.10.16 | ₩89,006 | ₩89,103 | ₩88,589 | ₩88,876 | -0.15% | 2.2만 |
|---|
| 2025.10.15 | ₩88,295 | ₩88,536 | ₩87,962 | ₩88,376 | +0.09% | 1.8만 |
|---|
| 2025.10.14 | ₩87,421 | ₩88,109 | ₩87,421 | ₩87,855 | +0.50% | 2.4만 |
|---|
| 2025.10.13 | ₩87,401 | ₩87,613 | ₩87,227 | ₩87,254 | -0.17% | 2.3만 |
|---|
| 2025.10.10 | ₩87,935 | ₩87,962 | ₩86,680 | ₩86,733 | -1.37% | 3.2만 |
|---|