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 | ₩97,486 | ₩97,790 | ₩97,381 | ₩97,790 | +0.31% | 5.9천 |
| 2026.10.08 | ₩96,886 | ₩97,286 | ₩96,579 | ₩97,199 | +0.32% | 1.4만 |
| 2026.10.07 | ₩97,153 | ₩97,366 | ₩97,086 | ₩97,313 | +0.16% | 4천 |
| 2026.10.06 | ₩98,446 | ₩98,540 | ₩97,699 | ₩97,699 | -0.76% | 23.1만 |
| 2026.10.05 | ₩97,833 | ₩98,366 | ₩97,699 | ₩98,172 | +0.35% | 6.1천 |
| 2026.10.02 | ₩97,913 | ₩98,293 | ₩97,806 | ₩98,286 | +0.38% | 6.8천 |
| 2026.10.01 | ₩97,713 | ₩97,806 | ₩96,952 | ₩97,379 | -0.34% | 1.4만 |
| 2026.09.30 | ₩99,207 | ₩99,207 | ₩98,414 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,440 |
| -0.77% |
| 4.3만 |
| 2026.09.29 | ₩98,926 | ₩98,926 | ₩98,073 | ₩98,681 | -0.25% | 5.4천 |
|---|
| 2026.09.28 | ₩99,567 | ₩100,007 | ₩99,233 | ₩99,580 | +0.01% | 1.3만 |
|---|
| 2026.09.25 | ₩99,713 | ₩100,007 | ₩99,340 | ₩99,951 | +0.24% | 1.2만 |
|---|
| 2026.09.24 | ₩99,407 | ₩99,407 | ₩98,846 | ₩99,179 | -0.23% | 1.3만 |
|---|
| 2026.09.23 | ₩100,087 | ₩100,087 | ₩99,329 | ₩99,476 | -0.61% | 26.2만 |
|---|
| 2026.09.22 | ₩101,020 | ₩101,314 | ₩100,674 | ₩101,110 | +0.09% | 5.2천 |
|---|
| 2026.09.21 | ₩101,354 | ₩101,487 | ₩100,967 | ₩101,447 | +0.09% | 3.3천 |
|---|
| 2026.09.18 | ₩100,820 | ₩100,820 | ₩100,314 | ₩100,754 | -0.07% | 5.2천 |
|---|
| 2026.09.17 | ₩102,265 | ₩102,288 | ₩102,028 | ₩102,118 | -0.14% | 2.9천 |
|---|
| 2026.09.16 | ₩101,781 | ₩101,955 | ₩100,607 | ₩100,983 | -0.78% | 1.2만 |
|---|
| 2026.09.15 | ₩101,554 | ₩101,567 | ₩101,274 | ₩101,479 | -0.07% | 4.2천 |
|---|
| 2026.09.14 | ₩102,261 | ₩102,501 | ₩101,719 | ₩102,052 | -0.20% | 9.3천 |
|---|
| 2026.09.11 | ₩102,661 | ₩102,728 | ₩102,474 | ₩102,609 | -0.05% | 3.4천 |
|---|
| 2026.09.10 | ₩102,141 | ₩102,141 | ₩101,462 | ₩101,607 | -0.52% | 1.3만 |
|---|
| 2026.09.09 | ₩103,461 | ₩103,461 | ₩102,641 | ₩102,641 | -0.79% | 3.4천 |
|---|
| 2026.09.08 | ₩103,941 | ₩103,955 | ₩103,275 | ₩103,275 | -0.64% | 7.8천 |
|---|
| 2026.09.04 | ₩103,448 | ₩103,675 | ₩103,341 | ₩103,535 | +0.08% | 3.8천 |
|---|
| 2026.09.03 | ₩103,555 | ₩103,745 | ₩103,461 | ₩103,601 | +0.05% | 1.1천 |
|---|
| 2026.09.02 | ₩102,168 | ₩102,288 | ₩102,168 | ₩102,264 | +0.09% | 2.1천 |
|---|
| 2026.09.01 | ₩102,701 | ₩103,048 | ₩101,947 | ₩101,997 | -0.69% | 2만 |
|---|
| 2026.08.31 | ₩102,914 | ₩102,953 | ₩102,634 | ₩102,886 | -0.03% | 5.1천 |
|---|
| 2026.08.28 | ₩103,448 | ₩103,661 | ₩102,594 | ₩102,865 | -0.56% | 4.6천 |
|---|
| 2026.08.27 | ₩102,848 | ₩102,976 | ₩102,594 | ₩102,976 | +0.12% | 9.2천 |
|---|
| 2026.08.26 | ₩103,568 | ₩103,568 | ₩103,229 | ₩103,229 | -0.33% | 1.9천 |
|---|
| 2026.08.25 | ₩103,408 | ₩103,761 | ₩103,301 | ₩103,761 | +0.34% | 5.1천 |
|---|
| 2026.08.24 | ₩102,954 | ₩103,235 | ₩102,934 | ₩103,133 | +0.17% | 5.8천 |
|---|
| 2026.08.21 | ₩102,781 | ₩102,928 | ₩102,661 | ₩102,794 | +0.01% | 4.1천 |
|---|
| 2026.08.20 | ₩101,834 | ₩102,128 | ₩101,834 | ₩101,934 | +0.10% | 4.6천 |
|---|
| 2026.08.19 | ₩101,967 | ₩102,168 | ₩101,781 | ₩102,060 | +0.09% | 5천 |
|---|
| 2026.08.18 | ₩101,874 | ₩101,874 | ₩101,111 | ₩101,111 | -0.75% | 5.4천 |
|---|
| 2026.08.17 | ₩102,248 | ₩102,248 | ₩101,841 | ₩101,917 | -0.32% | 2.1천 |
|---|
| 2026.08.14 | ₩102,488 | ₩102,594 | ₩101,981 | ₩102,092 | -0.39% | 8.4천 |
|---|
| 2026.08.13 | ₩102,088 | ₩102,128 | ₩101,889 | ₩101,891 | -0.19% | 5.5천 |
|---|
| 2026.08.12 | ₩102,328 | ₩102,328 | ₩101,945 | ₩102,065 | -0.26% | 800 |
|---|
| 2026.08.11 | ₩102,141 | ₩102,141 | ₩101,681 | ₩101,769 | -0.36% | 3.1천 |
|---|
| 2026.08.10 | ₩101,847 | ₩102,007 | ₩101,794 | ₩101,814 | -0.03% | 4.9천 |
|---|
| 2026.08.07 | ₩102,768 | ₩102,768 | ₩102,394 | ₩102,701 | -0.06% | 3.5천 |
|---|
| 2026.08.06 | ₩101,714 | ₩101,910 | ₩101,474 | ₩101,529 | -0.18% | 5.5천 |
|---|
| 2026.08.05 | ₩101,594 | ₩101,594 | ₩101,286 | ₩101,286 | -0.30% | 7.2천 |
|---|
| 2026.08.04 | ₩100,740 | ₩101,245 | ₩100,674 | ₩101,245 | +0.50% | 3.3천 |
|---|
| 2026.08.03 | ₩99,957 | ₩100,207 | ₩99,957 | ₩100,187 | +0.23% | 3.1천 |
|---|
| 2026.07.31 | ₩100,127 | ₩100,222 | ₩99,540 | ₩100,127 | 0.00% | 5.4천 |
|---|
| 2026.07.30 | ₩100,367 | ₩101,461 | ₩100,327 | ₩101,354 | +0.98% | 6.5천 |
|---|
| 2026.07.29 | ₩99,247 | ₩100,259 | ₩98,936 | ₩99,105 | -0.14% | 4.8천 |
|---|
| 2026.07.28 | ₩98,700 | ₩99,319 | ₩98,700 | ₩99,156 | +0.46% | 5.1천 |
|---|
| 2026.07.27 | ₩99,127 | ₩99,140 | ₩98,473 | ₩98,812 | -0.32% | 4.3천 |
|---|
| 2026.07.24 | ₩98,253 | ₩98,608 | ₩98,140 | ₩98,296 | +0.04% | 2.2천 |
|---|
| 2026.07.23 | ₩98,206 | ₩98,206 | ₩97,606 | ₩97,717 | -0.50% | 3.8천 |
|---|
| 2026.07.22 | ₩98,780 | ₩98,940 | ₩98,672 | ₩98,672 | -0.11% | 3.6천 |
|---|
| 2026.07.21 | ₩97,566 | ₩98,446 | ₩97,566 | ₩98,390 | +0.84% | 3.2천 |
|---|
| 2026.07.20 | ₩97,926 | ₩97,926 | ₩97,413 | ₩97,463 | -0.47% | 6천 |
|---|
| 2026.07.17 | ₩97,393 | ₩98,486 | ₩97,393 | ₩98,073 | +0.70% | 6천 |
|---|
| 2026.07.16 | ₩97,926 | ₩98,393 | ₩97,881 | ₩98,022 | +0.10% | 2.2만 |
|---|
| 2026.07.15 | ₩97,966 | ₩98,420 | ₩97,726 | ₩98,209 | +0.25% | 3.2천 |
|---|
| 2026.07.14 | ₩97,926 | ₩98,246 | ₩97,713 | ₩97,814 | -0.11% | 3.5천 |
|---|
| 2026.07.13 | ₩97,566 | ₩97,633 | ₩96,992 | ₩97,055 | -0.52% | 3.5천 |
|---|
| 2026.07.10 | ₩97,806 | ₩98,046 | ₩97,486 | ₩97,846 | +0.04% | 4.6천 |
|---|
| 2026.07.09 | ₩96,912 | ₩97,366 | ₩96,899 | ₩97,161 | +0.26% | 9.5천 |
|---|
| 2026.07.08 | ₩96,712 | ₩97,219 | ₩96,166 | ₩97,113 | +0.41% | 1.4만 |
|---|
| 2026.07.07 | ₩98,820 | ₩98,860 | ₩97,633 | ₩97,633 | -1.20% | 6.9만 |
|---|
| 2026.07.06 | ₩97,886 | ₩98,513 | ₩97,806 | ₩98,432 | +0.56% | 2만 |
|---|
| 2026.07.02 | ₩97,473 | ₩98,066 | ₩97,146 | ₩97,439 | -0.03% | 6천 |
|---|
| 2026.07.01 | ₩95,552 | ₩96,139 | ₩95,552 | ₩95,956 | +0.42% | 1.6만 |
|---|
| 2026.06.30 | ₩96,072 | ₩96,446 | ₩96,072 | ₩96,446 | +0.39% | 6천 |
|---|
| 2026.06.29 | ₩96,612 | ₩96,699 | ₩96,292 | ₩96,694 | +0.08% | 1.2만 |
|---|
| 2026.06.26 | ₩96,046 | ₩96,772 | ₩96,046 | ₩96,307 | +0.27% | 5.2천 |
|---|
| 2026.06.25 | ₩96,699 | ₩96,906 | ₩96,246 | ₩96,375 | -0.34% | 1.4만 |
|---|
| 2026.06.24 | ₩95,552 | ₩95,965 | ₩95,405 | ₩95,756 | +0.21% | 1.1만 |
|---|
| 2026.06.23 | ₩95,312 | ₩95,965 | ₩95,312 | ₩95,592 | +0.29% | 1.6만 |
|---|
| 2026.06.22 | ₩98,460 | ₩98,646 | ₩98,406 | ₩98,493 | +0.03% | 6.4천 |
|---|
| 2026.06.18 | ₩99,220 | ₩99,240 | ₩98,980 | ₩99,140 | -0.08% | 9.7천 |
|---|
| 2026.06.17 | ₩100,260 | ₩100,600 | ₩98,993 | ₩99,121 | -1.14% | 1.8만 |
|---|
| 2026.06.16 | ₩100,554 | ₩100,754 | ₩100,252 | ₩100,252 | -0.30% | 5.5천 |
|---|
| 2026.06.15 | ₩100,594 | ₩100,594 | ₩100,167 | ₩100,260 | -0.33% | 6.2천 |
|---|
| 2026.06.12 | ₩99,353 | ₩99,873 | ₩99,167 | ₩99,528 | +0.18% | 1.3만 |
|---|
| 2026.06.11 | ₩97,659 | ₩99,513 | ₩97,219 | ₩99,448 | +1.83% | 1.2만 |
|---|
| 2026.06.10 | ₩97,366 | ₩97,913 | ₩96,694 | ₩96,694 | -0.69% | 4.2천 |
|---|
| 2026.06.09 | ₩98,193 | ₩98,446 | ₩96,446 | ₩97,521 | -0.68% | 9천 |
|---|
| 2026.06.08 | ₩97,979 | ₩97,979 | ₩97,386 | ₩97,474 | -0.52% | 1.3만 |
|---|
| 2026.06.05 | ₩98,593 | ₩98,593 | ₩96,782 | ₩96,960 | -1.66% | 1.8만 |
|---|
| 2026.06.04 | ₩99,006 | ₩99,381 | ₩98,940 | ₩99,327 | +0.32% | 5천 |
|---|
| 2026.06.03 | ₩99,280 | ₩99,300 | ₩99,212 | ₩99,212 | -0.07% | 2.6천 |
|---|
| 2026.06.02 | ₩99,980 | ₩100,144 | ₩99,740 | ₩99,953 | -0.03% | 6.6천 |
|---|
| 2026.06.01 | ₩99,887 | ₩100,474 | ₩99,580 | ₩100,124 | +0.24% | 6.3천 |
|---|
| 2026.05.29 | ₩100,367 | ₩100,647 | ₩100,207 | ₩100,275 | -0.09% | 8.5천 |
|---|
| 2026.05.28 | ₩99,047 | ₩99,847 | ₩98,953 | ₩99,661 | +0.62% | 7.2천 |
|---|
| 2026.05.27 | ₩99,940 | ₩100,060 | ₩99,577 | ₩99,681 | -0.26% | 7.5천 |
|---|
| 2026.05.26 | ₩100,180 | ₩100,340 | ₩99,807 | ₩100,131 | -0.05% | 1.2만 |
|---|
| 2026.05.22 | ₩99,033 | ₩99,127 | ₩98,700 | ₩98,700 | -0.34% | 5천 |
|---|
| 2026.05.21 | ₩98,180 | ₩99,473 | ₩98,180 | ₩99,135 | +0.97% | 5.9천 |
|---|
| 2026.05.20 | ₩97,739 | ₩99,047 | ₩97,739 | ₩98,910 | +1.20% | 2.7천 |
|---|
| 2026.05.19 | ₩97,633 | ₩98,300 | ₩97,633 | ₩97,774 | +0.14% | 4.4천 |
|---|
| 2026.05.18 | ₩98,006 | ₩98,262 | ₩97,473 | ₩98,262 | +0.26% | 9.3천 |
|---|
| 2026.05.15 | ₩97,713 | ₩98,086 | ₩97,553 | ₩97,646 | -0.07% | 1.3만 |
|---|
| 2026.05.14 | ₩99,953 | ₩100,007 | ₩99,569 | ₩99,569 | -0.38% | 7.5천 |
|---|
| 2026.05.13 | ₩99,020 | ₩99,737 | ₩98,966 | ₩99,737 | +0.72% | 5.5천 |
|---|
| 2026.05.12 | ₩98,980 | ₩99,040 | ₩98,353 | ₩99,000 | +0.02% | 9.7천 |
|---|
| 2026.05.11 | ₩100,047 | ₩100,280 | ₩99,847 | ₩99,929 | -0.12% | 1.2만 |
|---|
| 2026.05.08 | ₩99,847 | ₩100,034 | ₩99,687 | ₩100,004 | +0.16% | 6.9천 |
|---|
| 2026.05.07 | ₩100,367 | ₩100,380 | ₩98,897 | ₩98,897 | -1.46% | 5천 |
|---|
| 2026.05.06 | ₩100,127 | ₩100,396 | ₩100,100 | ₩100,396 | +0.27% | 5.8천 |
|---|
| 2026.05.05 | ₩98,033 | ₩98,565 | ₩98,006 | ₩98,422 | +0.40% | 6.9천 |
|---|
| 2026.05.04 | ₩97,913 | ₩98,019 | ₩96,939 | ₩97,223 | -0.70% | 8.7천 |
|---|
| 2026.05.01 | ₩98,526 | ₩98,886 | ₩98,362 | ₩98,362 | -0.17% | 4.8천 |
|---|
| 2026.04.30 | ₩97,739 | ₩98,626 | ₩97,539 | ₩98,626 | +0.91% | 5.6천 |
|---|
| 2026.04.29 | ₩96,524 | ₩96,524 | ₩96,139 | ₩96,291 | -0.24% | 4천 |
|---|
| 2026.04.28 | ₩97,166 | ₩97,419 | ₩96,930 | ₩97,239 | +0.08% | 4.7천 |
|---|
| 2026.04.27 | ₩97,859 | ₩98,097 | ₩97,545 | ₩97,545 | -0.32% | 8.1천 |
|---|
| 2026.04.24 | ₩97,846 | ₩98,033 | ₩97,653 | ₩98,002 | +0.16% | 8.7천 |
|---|
| 2026.04.23 | ₩97,939 | ₩98,353 | ₩96,712 | ₩97,534 | -0.41% | 7.3천 |
|---|
| 2026.04.22 | ₩98,393 | ₩98,400 | ₩98,126 | ₩98,345 | -0.05% | 2.9천 |
|---|
| 2026.04.21 | ₩99,220 | ₩99,327 | ₩97,659 | ₩97,722 | -1.51% | 7.9천 |
|---|
| 2026.04.20 | ₩99,740 | ₩99,887 | ₩99,567 | ₩99,753 | +0.01% | 9.6천 |
|---|
| 2026.04.17 | ₩100,394 | ₩100,980 | ₩100,394 | ₩100,407 | +0.01% | 6.2천 |
|---|
| 2026.04.16 | ₩99,767 | ₩99,860 | ₩99,260 | ₩99,440 | -0.33% | 6.8천 |
|---|
| 2026.04.15 | ₩99,527 | ₩99,527 | ₩99,167 | ₩99,455 | -0.07% | 8.3천 |
|---|
| 2026.04.14 | ₩99,571 | ₩99,807 | ₩99,447 | ₩99,753 | +0.18% | 2.8만 |
|---|
| 2026.04.13 | ₩97,686 | ₩99,020 | ₩97,606 | ₩99,020 | +1.37% | 7.6천 |
|---|
| 2026.04.10 | ₩98,793 | ₩98,860 | ₩98,293 | ₩98,574 | -0.22% | 7.8천 |
|---|
| 2026.04.09 | ₩98,046 | ₩99,024 | ₩97,899 | ₩98,644 | +0.61% | 6.3천 |
|---|
| 2026.04.08 | ₩99,367 | ₩99,367 | ₩98,513 | ₩99,153 | -0.21% | 1.3만 |
|---|
| 2026.04.07 | ₩95,299 | ₩96,059 | ₩94,425 | ₩96,059 | +0.80% | 12.8만 |
|---|
| 2026.04.06 | ₩95,605 | ₩96,046 | ₩95,552 | ₩96,046 | +0.46% | 1.3만 |
|---|
| 2026.04.02 | ₩94,205 | ₩95,565 | ₩94,120 | ₩95,485 | +1.36% | 1.7만 |
|---|
| 2026.04.01 | ₩96,352 | ₩96,639 | ₩95,819 | ₩96,299 | -0.06% | 2.1만 |
|---|
| 2026.03.31 | ₩93,351 | ₩95,018 | ₩93,004 | ₩95,018 | +1.79% | 1.7만 |
|---|
| 2026.03.30 | ₩92,844 | ₩92,844 | ₩91,884 | ₩91,937 | -0.98% | 8.1만 |
|---|
| 2026.03.27 | ₩92,471 | ₩92,702 | ₩91,991 | ₩92,138 | -0.36% | 3.3천 |
|---|
| 2026.03.26 | ₩93,298 | ₩93,645 | ₩92,378 | ₩92,378 | -0.99% | 7.6천 |
|---|
| 2026.03.25 | ₩94,352 | ₩94,449 | ₩93,698 | ₩94,085 | -0.28% | 6.5천 |
|---|
| 2026.03.24 | ₩92,471 | ₩93,591 | ₩92,431 | ₩93,058 | +0.63% | 8.6천 |
|---|
| 2026.03.23 | ₩93,498 | ₩94,458 | ₩92,898 | ₩93,675 | +0.19% | 1만 |
|---|
| 2026.03.20 | ₩94,125 | ₩94,125 | ₩91,771 | ₩91,977 | -2.28% | 1.1만 |
|---|
| 2026.03.19 | ₩93,285 | ₩94,802 | ₩93,285 | ₩94,618 | +1.43% | 7.7천 |
|---|
| 2026.03.18 | ₩95,565 | ₩95,805 | ₩94,760 | ₩94,760 | -0.84% | 1.7만 |
|---|
| 2026.03.17 | ₩96,326 | ₩96,546 | ₩95,925 | ₩96,096 | -0.24% | 6.3천 |
|---|
| 2026.03.16 | ₩95,112 | ₩95,752 | ₩95,072 | ₩95,525 | +0.43% | 4.4천 |
|---|
| 2026.03.13 | ₩95,072 | ₩95,379 | ₩93,818 | ₩93,871 | -1.26% | 7.3천 |
|---|
| 2026.03.12 | ₩95,352 | ₩95,352 | ₩94,605 | ₩94,685 | -0.70% | 1.4만 |
|---|
| 2026.03.11 | ₩96,072 | ₩96,646 | ₩95,672 | ₩96,419 | +0.36% | 3.2만 |
|---|
| 2026.03.10 | ₩96,792 | ₩97,953 | ₩96,366 | ₩96,526 | -0.28% | 4.3만 |
|---|
| 2026.03.09 | ₩94,472 | ₩96,512 | ₩93,818 | ₩96,126 | +1.75% | 3.1만 |
|---|
| 2026.03.06 | ₩94,792 | ₩96,072 | ₩94,578 | ₩95,805 | +1.07% | 1.7만 |
|---|
| 2026.03.05 | ₩96,779 | ₩97,062 | ₩95,432 | ₩96,299 | -0.50% | 2.6만 |
|---|
| 2026.03.04 | ₩97,459 | ₩98,180 | ₩97,179 | ₩98,153 | +0.71% | 2.3만 |
|---|
| 2026.03.03 | ₩96,819 | ₩98,166 | ₩95,619 | ₩97,739 | +0.95% | 4.5만 |
|---|
| 2026.03.02 | ₩100,314 | ₩101,061 | ₩100,314 | ₩100,799 | +0.48% | 1.6만 |
|---|
| 2026.02.27 | ₩102,501 | ₩102,808 | ₩102,394 | ₩102,421 | -0.08% | 5.8천 |
|---|
| 2026.02.26 | ₩102,688 | ₩102,688 | ₩101,967 | ₩102,526 | -0.16% | 9.5천 |
|---|
| 2026.02.25 | ₩102,301 | ₩102,714 | ₩102,181 | ₩102,666 | +0.36% | 1.1만 |
|---|
| 2026.02.24 | ₩101,234 | ₩101,741 | ₩101,193 | ₩101,554 | +0.32% | 7.6천 |
|---|
| 2026.02.23 | ₩101,661 | ₩101,727 | ₩101,127 | ₩101,322 | -0.33% | 8.4천 |
|---|
| 2026.02.20 | ₩100,567 | ₩101,486 | ₩100,567 | ₩101,463 | +0.89% | 2.7만 |
|---|
| 2026.02.19 | ₩99,980 | ₩100,420 | ₩99,847 | ₩100,394 | +0.41% | 1.9만 |
|---|
| 2026.02.18 | ₩100,380 | ₩100,780 | ₩100,274 | ₩100,314 | -0.07% | 4.3천 |
|---|
| 2026.02.17 | ₩99,807 | ₩100,460 | ₩99,359 | ₩100,234 | +0.43% | 8.3천 |
|---|
| 2026.02.13 | ₩100,140 | ₩100,720 | ₩99,993 | ₩100,634 | +0.49% | 9.6천 |
|---|
| 2026.02.12 | ₩101,101 | ₩101,147 | ₩100,220 | ₩100,455 | -0.64% | 1.1만 |
|---|
| 2026.02.11 | ₩100,580 | ₩101,034 | ₩100,154 | ₩100,954 | +0.37% | 9.4천 |
|---|
| 2026.02.10 | ₩99,780 | ₩99,847 | ₩99,527 | ₩99,527 | -0.25% | 3.5만 |
|---|
| 2026.02.09 | ₩98,460 | ₩99,220 | ₩98,460 | ₩99,167 | +0.72% | 1.7만 |
|---|
| 2026.02.06 | ₩97,153 | ₩98,073 | ₩97,153 | ₩97,979 | +0.85% | 2.3만 |
|---|
| 2026.02.05 | ₩96,326 | ₩96,766 | ₩96,187 | ₩96,187 | -0.14% | 1.8만 |
|---|
| 2026.02.04 | ₩97,819 | ₩97,873 | ₩97,032 | ₩97,099 | -0.74% | 8.3천 |
|---|
| 2026.02.03 | ₩95,965 | ₩96,588 | ₩95,832 | ₩96,588 | +0.65% | 1.9만 |
|---|
| 2026.02.02 | ₩95,739 | ₩95,979 | ₩95,585 | ₩95,848 | +0.11% | 2.4만 |
|---|
| 2026.01.30 | ₩96,352 | ₩96,352 | ₩95,299 | ₩95,739 | -0.64% | 2.3만 |
|---|
| 2026.01.29 | ₩97,046 | ₩97,339 | ₩95,739 | ₩96,872 | -0.18% | 2만 |
|---|
| 2026.01.28 | ₩96,219 | ₩96,372 | ₩95,845 | ₩96,126 | -0.10% | 1.8만 |
|---|
| 2026.01.27 | ₩96,179 | ₩96,846 | ₩96,179 | ₩96,807 | +0.65% | 6.2만 |
|---|
| 2026.01.26 | ₩95,552 | ₩95,776 | ₩95,325 | ₩95,325 | -0.24% | 5.6천 |
|---|
| 2026.01.23 | ₩94,098 | ₩95,032 | ₩94,005 | ₩95,032 | +0.99% | 1.1만 |
|---|
| 2026.01.22 | ₩94,125 | ₩94,672 | ₩94,019 | ₩94,364 | +0.25% | 2.7만 |
|---|
| 2026.01.21 | ₩93,498 | ₩93,945 | ₩93,145 | ₩93,817 | +0.34% | 1만 |
|---|
| 2026.01.20 | ₩92,991 | ₩93,258 | ₩92,738 | ₩92,738 | -0.27% | 1.2만 |
|---|
| 2026.01.16 | ₩93,391 | ₩93,418 | ₩93,111 | ₩93,338 | -0.06% | 5.5천 |
|---|
| 2026.01.15 | ₩93,551 | ₩93,618 | ₩93,271 | ₩93,271 | -0.30% | 7.3천 |
|---|
| 2026.01.14 | ₩93,125 | ₩93,405 | ₩93,125 | ₩93,331 | +0.22% | 8.5천 |
|---|
| 2026.01.13 | ₩93,044 | ₩93,044 | ₩92,524 | ₩92,591 | -0.49% | 5.8천 |
|---|
| 2026.01.12 | ₩93,218 | ₩93,418 | ₩93,218 | ₩93,405 | +0.20% | 1.6만 |
|---|
| 2026.01.09 | ₩92,818 | ₩93,018 | ₩92,711 | ₩92,991 | +0.19% | 2만 |
|---|
| 2026.01.08 | ₩92,111 | ₩92,538 | ₩92,111 | ₩92,404 | +0.32% | 7.3만 |
|---|
| 2026.01.07 | ₩92,364 | ₩92,404 | ₩92,171 | ₩92,274 | -0.10% | 33.6만 |
|---|
| 2026.01.06 | ₩92,471 | ₩92,684 | ₩92,431 | ₩92,591 | +0.13% | 8.5만 |
|---|
| 2026.01.05 | ₩91,577 | ₩92,298 | ₩91,537 | ₩92,244 | +0.73% | 7.3천 |
|---|
| 2026.01.02 | ₩91,457 | ₩91,524 | ₩91,204 | ₩91,511 | +0.06% | 5.6천 |
|---|
| 2025.12.31 | ₩91,231 | ₩91,231 | ₩90,804 | ₩90,884 | -0.38% | 3.7천 |
|---|
| 2025.12.30 | ₩91,524 | ₩91,617 | ₩91,437 | ₩91,452 | -0.08% | 1.1만 |
|---|
| 2025.12.29 | ₩91,284 | ₩91,364 | ₩91,191 | ₩91,271 | -0.01% | 5.7천 |
|---|
| 2025.12.26 | ₩91,431 | ₩91,453 | ₩91,224 | ₩91,453 | +0.02% | 1.5만 |
|---|
| 2025.12.24 | ₩91,204 | ₩91,324 | ₩91,204 | ₩91,217 | +0.01% | 1.1만 |
|---|
| 2025.12.23 | ₩90,937 | ₩91,070 | ₩90,937 | ₩90,977 | +0.04% | 2.1만 |
|---|
| 2025.12.22 | ₩92,324 | ₩92,623 | ₩92,324 | ₩92,607 | +0.31% | 3.9천 |
|---|
| 2025.12.19 | ₩92,258 | ₩92,618 | ₩92,258 | ₩92,338 | +0.09% | 1.1만 |
|---|
| 2025.12.18 | ₩92,218 | ₩92,444 | ₩91,964 | ₩91,964 | -0.27% | 7.5천 |
|---|
| 2025.12.17 | ₩91,964 | ₩92,178 | ₩91,524 | ₩91,524 | -0.48% | 2.8만 |
|---|
| 2025.12.16 | ₩92,258 | ₩92,391 | ₩91,937 | ₩92,017 | -0.26% | 4.8천 |
|---|
| 2025.12.15 | ₩92,751 | ₩92,751 | ₩92,278 | ₩92,479 | -0.29% | 3.5천 |
|---|
| 2025.12.12 | ₩92,258 | ₩92,258 | ₩91,548 | ₩91,799 | -0.50% | 4.9천 |
|---|
| 2025.12.11 | ₩91,937 | ₩92,391 | ₩91,937 | ₩92,215 | +0.30% | 1.1만 |
|---|
| 2025.12.10 | ₩91,204 | ₩92,057 | ₩91,204 | ₩91,911 | +0.78% | 8.1천 |
|---|
| 2025.12.09 | ₩91,191 | ₩91,284 | ₩90,990 | ₩90,990 | -0.22% | 1.1만 |
|---|
| 2025.12.08 | ₩91,391 | ₩91,444 | ₩90,990 | ₩91,030 | -0.39% | 7.1천 |
|---|
| 2025.12.05 | ₩91,604 | ₩91,771 | ₩91,444 | ₩91,537 | -0.07% | 4.7천 |
|---|
| 2025.12.04 | ₩91,791 | ₩91,791 | ₩91,337 | ₩91,436 | -0.39% | 7.7천 |
|---|
| 2025.12.03 | ₩91,151 | ₩91,599 | ₩91,151 | ₩91,557 | +0.45% | 3.8천 |
|---|
| 2025.12.02 | ₩91,111 | ₩91,111 | ₩90,764 | ₩91,032 | -0.09% | 5천 |
|---|
| 2025.12.01 | ₩90,990 | ₩91,171 | ₩90,782 | ₩90,782 | -0.23% | 4.3천 |
|---|
| 2025.11.28 | ₩90,857 | ₩91,284 | ₩90,857 | ₩91,263 | +0.45% | 9.1천 |
|---|
| 2025.11.26 | ₩90,617 | ₩91,204 | ₩90,564 | ₩91,119 | +0.55% | 4.3천 |
|---|
| 2025.11.25 | ₩89,523 | ₩90,317 | ₩89,523 | ₩90,268 | +0.83% | 1.6만 |
|---|
| 2025.11.24 | ₩88,976 | ₩89,394 | ₩88,910 | ₩89,394 | +0.47% | 9.7천 |
|---|
| 2025.11.21 | ₩88,590 | ₩89,417 | ₩88,576 | ₩89,234 | +0.73% | 1.8만 |
|---|
| 2025.11.20 | ₩89,350 | ₩89,350 | ₩87,836 | ₩87,836 | -1.69% | 9.2천 |
|---|
| 2025.11.19 | ₩89,097 | ₩89,470 | ₩88,683 | ₩88,910 | -0.21% | 2.3만 |
|---|
| 2025.11.18 | ₩89,097 | ₩89,489 | ₩88,950 | ₩89,337 | +0.27% | 5.9천 |
|---|
| 2025.11.17 | ₩90,750 | ₩90,910 | ₩90,017 | ₩90,189 | -0.62% | 8천 |
|---|
| 2025.11.14 | ₩90,684 | ₩91,177 | ₩90,684 | ₩91,021 | +0.37% | 6.8천 |
|---|
| 2025.11.13 | ₩91,577 | ₩91,577 | ₩90,776 | ₩90,816 | -0.83% | 1.2만 |
|---|
| 2025.11.12 | ₩91,431 | ₩91,791 | ₩91,431 | ₩91,677 | +0.27% | 3.8천 |
|---|
| 2025.11.11 | ₩91,036 | ₩91,231 | ₩91,025 | ₩91,169 | +0.15% | 5천 |
|---|
| 2025.11.10 | ₩90,470 | ₩90,830 | ₩90,337 | ₩90,750 | +0.31% | 1.1만 |
|---|
| 2025.11.07 | ₩89,097 | ₩89,770 | ₩89,070 | ₩89,770 | +0.76% | 6.6천 |
|---|
| 2025.11.06 | ₩89,537 | ₩89,603 | ₩89,183 | ₩89,461 | -0.08% | 1.2만 |
|---|
| 2025.11.05 | ₩89,016 | ₩89,563 | ₩89,016 | ₩89,446 | +0.48% | 9.2천 |
|---|
| 2025.11.04 | ₩88,950 | ₩89,350 | ₩88,876 | ₩88,926 | -0.03% | 8.3천 |
|---|
| 2025.11.03 | ₩89,897 | ₩89,897 | ₩89,537 | ₩89,807 | -0.10% | 3.4천 |
|---|
| 2025.10.31 | ₩89,643 | ₩89,777 | ₩89,523 | ₩89,721 | +0.09% | 9.4천 |
|---|
| 2025.10.30 | ₩89,950 | ₩90,137 | ₩89,850 | ₩89,850 | -0.11% | 3.8천 |
|---|
| 2025.10.29 | ₩90,484 | ₩90,617 | ₩89,763 | ₩89,977 | -0.56% | 2.4만 |
|---|
| 2025.10.28 | ₩90,364 | ₩90,737 | ₩90,230 | ₩90,597 | +0.26% | 8.8천 |
|---|
| 2025.10.27 | ₩90,764 | ₩90,764 | ₩90,577 | ₩90,685 | -0.09% | 4.4천 |
|---|
| 2025.10.24 | ₩90,017 | ₩90,161 | ₩90,011 | ₩90,061 | +0.05% | 8.4천 |
|---|
| 2025.10.23 | ₩89,737 | ₩89,963 | ₩89,730 | ₩89,910 | +0.19% | 7.4천 |
|---|
| 2025.10.22 | ₩89,337 | ₩89,497 | ₩89,043 | ₩89,334 | -0.00% | 8.7천 |
|---|
| 2025.10.21 | ₩89,056 | ₩89,170 | ₩88,963 | ₩88,998 | -0.07% | 8.4천 |
|---|
| 2025.10.20 | ₩89,403 | ₩89,763 | ₩89,403 | ₩89,683 | +0.31% | 7.4천 |
|---|
| 2025.10.17 | ₩88,816 | ₩89,163 | ₩88,736 | ₩89,082 | +0.30% | 6.2천 |
|---|
| 2025.10.16 | ₩88,912 | ₩89,010 | ₩88,496 | ₩88,783 | -0.15% | 2.2만 |
|---|
| 2025.10.15 | ₩88,203 | ₩88,443 | ₩87,869 | ₩88,283 | +0.09% | 1.8만 |
|---|
| 2025.10.14 | ₩87,329 | ₩88,016 | ₩87,329 | ₩87,763 | +0.50% | 2.4만 |
|---|
| 2025.10.13 | ₩87,309 | ₩87,521 | ₩87,136 | ₩87,163 | -0.17% | 2.3만 |
|---|
| 2025.10.10 | ₩87,843 | ₩87,869 | ₩86,589 | ₩86,642 | -1.37% | 3.2만 |
|---|