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 | ₩97,530 | ₩97,834 | ₩97,424 | ₩97,834 | +0.31% | 5.9천 |
| 2026.10.08 | ₩96,929 | ₩97,330 | ₩96,622 | ₩97,243 | +0.32% | 1.4만 |
| 2026.10.07 | ₩97,196 | ₩97,410 | ₩97,130 | ₩97,356 | +0.16% | 4천 |
| 2026.10.06 | ₩98,491 | ₩98,584 | ₩97,743 | ₩97,743 | -0.76% | 23.1만 |
| 2026.10.05 | ₩97,877 | ₩98,411 | ₩97,743 | ₩98,216 | +0.35% | 6.1천 |
| 2026.10.02 | ₩97,957 | ₩98,337 | ₩97,850 | ₩98,330 | +0.38% | 6.8천 |
| 2026.10.01 | ₩97,757 | ₩97,850 | ₩96,996 | ₩97,423 | -0.34% | 1.4만 |
| 2026.09.30 | ₩99,251 | ₩99,251 | ₩98,459 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,484 |
| -0.77% |
| 4.3만 |
| 2026.09.29 | ₩98,971 | ₩98,971 | ₩98,117 | ₩98,725 | -0.25% | 5.4천 |
|---|
| 2026.09.28 | ₩99,611 | ₩100,052 | ₩99,278 | ₩99,625 | +0.01% | 1.3만 |
|---|
| 2026.09.25 | ₩99,758 | ₩100,052 | ₩99,385 | ₩99,996 | +0.24% | 1.2만 |
|---|
| 2026.09.24 | ₩99,451 | ₩99,451 | ₩98,891 | ₩99,223 | -0.23% | 1.3만 |
|---|
| 2026.09.23 | ₩100,132 | ₩100,132 | ₩99,374 | ₩99,521 | -0.61% | 26.2만 |
|---|
| 2026.09.22 | ₩101,066 | ₩101,360 | ₩100,719 | ₩101,155 | +0.09% | 5.2천 |
|---|
| 2026.09.21 | ₩101,400 | ₩101,533 | ₩101,013 | ₩101,493 | +0.09% | 3.3천 |
|---|
| 2026.09.18 | ₩100,866 | ₩100,866 | ₩100,359 | ₩100,799 | -0.07% | 5.2천 |
|---|
| 2026.09.17 | ₩102,311 | ₩102,334 | ₩102,073 | ₩102,164 | -0.14% | 2.9천 |
|---|
| 2026.09.16 | ₩101,827 | ₩102,001 | ₩100,652 | ₩101,029 | -0.78% | 1.2만 |
|---|
| 2026.09.15 | ₩101,600 | ₩101,613 | ₩101,319 | ₩101,525 | -0.07% | 4.2천 |
|---|
| 2026.09.14 | ₩102,307 | ₩102,547 | ₩101,765 | ₩102,097 | -0.20% | 9.3천 |
|---|
| 2026.09.11 | ₩102,707 | ₩102,774 | ₩102,520 | ₩102,655 | -0.05% | 3.4천 |
|---|
| 2026.09.10 | ₩102,187 | ₩102,187 | ₩101,508 | ₩101,653 | -0.52% | 1.3만 |
|---|
| 2026.09.09 | ₩103,508 | ₩103,508 | ₩102,687 | ₩102,687 | -0.79% | 3.4천 |
|---|
| 2026.09.08 | ₩103,988 | ₩104,002 | ₩103,321 | ₩103,321 | -0.64% | 7.8천 |
|---|
| 2026.09.04 | ₩103,495 | ₩103,721 | ₩103,388 | ₩103,581 | +0.08% | 3.8천 |
|---|
| 2026.09.03 | ₩103,601 | ₩103,792 | ₩103,508 | ₩103,648 | +0.05% | 1.1천 |
|---|
| 2026.09.02 | ₩102,214 | ₩102,334 | ₩102,214 | ₩102,310 | +0.09% | 2.1천 |
|---|
| 2026.09.01 | ₩102,747 | ₩103,094 | ₩101,993 | ₩102,043 | -0.69% | 2만 |
|---|
| 2026.08.31 | ₩102,961 | ₩102,999 | ₩102,681 | ₩102,933 | -0.03% | 5.1천 |
|---|
| 2026.08.28 | ₩103,495 | ₩103,708 | ₩102,641 | ₩102,911 | -0.56% | 4.6천 |
|---|
| 2026.08.27 | ₩102,894 | ₩103,022 | ₩102,641 | ₩103,022 | +0.12% | 9.2천 |
|---|
| 2026.08.26 | ₩103,615 | ₩103,615 | ₩103,276 | ₩103,276 | -0.33% | 1.9천 |
|---|
| 2026.08.25 | ₩103,454 | ₩103,808 | ₩103,348 | ₩103,808 | +0.34% | 5.1천 |
|---|
| 2026.08.24 | ₩103,001 | ₩103,281 | ₩102,981 | ₩103,180 | +0.17% | 5.8천 |
|---|
| 2026.08.21 | ₩102,827 | ₩102,974 | ₩102,707 | ₩102,841 | +0.01% | 4.1천 |
|---|
| 2026.08.20 | ₩101,880 | ₩102,173 | ₩101,880 | ₩101,980 | +0.10% | 4.6천 |
|---|
| 2026.08.19 | ₩102,013 | ₩102,214 | ₩101,827 | ₩102,105 | +0.09% | 5천 |
|---|
| 2026.08.18 | ₩101,920 | ₩101,920 | ₩101,157 | ₩101,157 | -0.75% | 5.4천 |
|---|
| 2026.08.17 | ₩102,294 | ₩102,294 | ₩101,887 | ₩101,963 | -0.32% | 2.1천 |
|---|
| 2026.08.14 | ₩102,534 | ₩102,641 | ₩102,027 | ₩102,137 | -0.39% | 8.4천 |
|---|
| 2026.08.13 | ₩102,133 | ₩102,173 | ₩101,935 | ₩101,937 | -0.19% | 5.5천 |
|---|
| 2026.08.12 | ₩102,374 | ₩102,374 | ₩101,991 | ₩102,111 | -0.26% | 800 |
|---|
| 2026.08.11 | ₩102,187 | ₩102,187 | ₩101,726 | ₩101,815 | -0.36% | 3.1천 |
|---|
| 2026.08.10 | ₩101,893 | ₩102,053 | ₩101,840 | ₩101,860 | -0.03% | 4.9천 |
|---|
| 2026.08.07 | ₩102,814 | ₩102,814 | ₩102,440 | ₩102,747 | -0.06% | 3.5천 |
|---|
| 2026.08.06 | ₩101,760 | ₩101,956 | ₩101,520 | ₩101,574 | -0.18% | 5.5천 |
|---|
| 2026.08.05 | ₩101,640 | ₩101,640 | ₩101,331 | ₩101,331 | -0.30% | 7.2천 |
|---|
| 2026.08.04 | ₩100,786 | ₩101,290 | ₩100,719 | ₩101,290 | +0.50% | 3.3천 |
|---|
| 2026.08.03 | ₩100,002 | ₩100,252 | ₩100,002 | ₩100,232 | +0.23% | 3.1천 |
|---|
| 2026.07.31 | ₩100,172 | ₩100,267 | ₩99,585 | ₩100,172 | 0.00% | 5.4천 |
|---|
| 2026.07.30 | ₩100,412 | ₩101,506 | ₩100,372 | ₩101,400 | +0.98% | 6.5천 |
|---|
| 2026.07.29 | ₩99,291 | ₩100,304 | ₩98,980 | ₩99,150 | -0.14% | 4.8천 |
|---|
| 2026.07.28 | ₩98,744 | ₩99,363 | ₩98,744 | ₩99,200 | +0.46% | 5.1천 |
|---|
| 2026.07.27 | ₩99,171 | ₩99,184 | ₩98,517 | ₩98,856 | -0.32% | 4.3천 |
|---|
| 2026.07.24 | ₩98,297 | ₩98,652 | ₩98,184 | ₩98,340 | +0.04% | 2.2천 |
|---|
| 2026.07.23 | ₩98,250 | ₩98,250 | ₩97,650 | ₩97,761 | -0.50% | 3.8천 |
|---|
| 2026.07.22 | ₩98,824 | ₩98,984 | ₩98,716 | ₩98,716 | -0.11% | 3.6천 |
|---|
| 2026.07.21 | ₩97,610 | ₩98,491 | ₩97,610 | ₩98,435 | +0.84% | 3.2천 |
|---|
| 2026.07.20 | ₩97,970 | ₩97,970 | ₩97,456 | ₩97,507 | -0.47% | 6천 |
|---|
| 2026.07.17 | ₩97,436 | ₩98,531 | ₩97,436 | ₩98,117 | +0.70% | 6천 |
|---|
| 2026.07.16 | ₩97,970 | ₩98,437 | ₩97,925 | ₩98,066 | +0.10% | 2.2만 |
|---|
| 2026.07.15 | ₩98,010 | ₩98,464 | ₩97,770 | ₩98,253 | +0.25% | 3.2천 |
|---|
| 2026.07.14 | ₩97,970 | ₩98,290 | ₩97,757 | ₩97,858 | -0.11% | 3.5천 |
|---|
| 2026.07.13 | ₩97,610 | ₩97,677 | ₩97,036 | ₩97,099 | -0.52% | 3.5천 |
|---|
| 2026.07.10 | ₩97,850 | ₩98,090 | ₩97,530 | ₩97,890 | +0.04% | 4.6천 |
|---|
| 2026.07.09 | ₩96,956 | ₩97,410 | ₩96,943 | ₩97,204 | +0.26% | 9.5천 |
|---|
| 2026.07.08 | ₩96,756 | ₩97,263 | ₩96,209 | ₩97,156 | +0.41% | 1.4만 |
|---|
| 2026.07.07 | ₩98,864 | ₩98,904 | ₩97,677 | ₩97,677 | -1.20% | 6.9만 |
|---|
| 2026.07.06 | ₩97,930 | ₩98,557 | ₩97,850 | ₩98,476 | +0.56% | 2만 |
|---|
| 2026.07.02 | ₩97,516 | ₩98,110 | ₩97,190 | ₩97,483 | -0.03% | 6천 |
|---|
| 2026.07.01 | ₩95,595 | ₩96,182 | ₩95,595 | ₩95,999 | +0.42% | 1.6만 |
|---|
| 2026.06.30 | ₩96,115 | ₩96,489 | ₩96,115 | ₩96,489 | +0.39% | 6천 |
|---|
| 2026.06.29 | ₩96,656 | ₩96,743 | ₩96,336 | ₩96,737 | +0.08% | 1.2만 |
|---|
| 2026.06.26 | ₩96,089 | ₩96,816 | ₩96,089 | ₩96,350 | +0.27% | 5.2천 |
|---|
| 2026.06.25 | ₩96,743 | ₩96,949 | ₩96,289 | ₩96,418 | -0.34% | 1.4만 |
|---|
| 2026.06.24 | ₩95,595 | ₩96,009 | ₩95,448 | ₩95,799 | +0.21% | 1.1만 |
|---|
| 2026.06.23 | ₩95,355 | ₩96,009 | ₩95,355 | ₩95,635 | +0.29% | 1.6만 |
|---|
| 2026.06.22 | ₩98,504 | ₩98,691 | ₩98,451 | ₩98,537 | +0.03% | 6.4천 |
|---|
| 2026.06.18 | ₩99,265 | ₩99,285 | ₩99,024 | ₩99,184 | -0.08% | 9.7천 |
|---|
| 2026.06.17 | ₩100,305 | ₩100,646 | ₩99,038 | ₩99,166 | -1.14% | 1.8만 |
|---|
| 2026.06.16 | ₩100,599 | ₩100,799 | ₩100,297 | ₩100,297 | -0.30% | 5.5천 |
|---|
| 2026.06.15 | ₩100,639 | ₩100,639 | ₩100,212 | ₩100,305 | -0.33% | 6.2천 |
|---|
| 2026.06.12 | ₩99,398 | ₩99,918 | ₩99,211 | ₩99,573 | +0.18% | 1.3만 |
|---|
| 2026.06.11 | ₩97,703 | ₩99,558 | ₩97,263 | ₩99,493 | +1.83% | 1.2만 |
|---|
| 2026.06.10 | ₩97,410 | ₩97,957 | ₩96,737 | ₩96,737 | -0.69% | 4.2천 |
|---|
| 2026.06.09 | ₩98,237 | ₩98,491 | ₩96,489 | ₩97,565 | -0.68% | 9천 |
|---|
| 2026.06.08 | ₩98,024 | ₩98,024 | ₩97,430 | ₩97,518 | -0.52% | 1.3만 |
|---|
| 2026.06.05 | ₩98,637 | ₩98,637 | ₩96,825 | ₩97,004 | -1.66% | 1.8만 |
|---|
| 2026.06.04 | ₩99,051 | ₩99,426 | ₩98,984 | ₩99,371 | +0.32% | 5천 |
|---|
| 2026.06.03 | ₩99,325 | ₩99,345 | ₩99,257 | ₩99,257 | -0.07% | 2.6천 |
|---|
| 2026.06.02 | ₩100,025 | ₩100,189 | ₩99,785 | ₩99,998 | -0.03% | 6.6천 |
|---|
| 2026.06.01 | ₩99,932 | ₩100,519 | ₩99,625 | ₩100,169 | +0.24% | 6.3천 |
|---|
| 2026.05.29 | ₩100,412 | ₩100,692 | ₩100,252 | ₩100,320 | -0.09% | 8.5천 |
|---|
| 2026.05.28 | ₩99,091 | ₩99,892 | ₩98,998 | ₩99,706 | +0.62% | 7.2천 |
|---|
| 2026.05.27 | ₩99,985 | ₩100,105 | ₩99,622 | ₩99,726 | -0.26% | 7.5천 |
|---|
| 2026.05.26 | ₩100,225 | ₩100,385 | ₩99,852 | ₩100,176 | -0.05% | 1.2만 |
|---|
| 2026.05.22 | ₩99,078 | ₩99,171 | ₩98,744 | ₩98,744 | -0.34% | 5천 |
|---|
| 2026.05.21 | ₩98,224 | ₩99,518 | ₩98,224 | ₩99,179 | +0.97% | 5.9천 |
|---|
| 2026.05.20 | ₩97,783 | ₩99,091 | ₩97,783 | ₩98,955 | +1.20% | 2.7천 |
|---|
| 2026.05.19 | ₩97,677 | ₩98,344 | ₩97,677 | ₩97,818 | +0.14% | 4.4천 |
|---|
| 2026.05.18 | ₩98,050 | ₩98,306 | ₩97,516 | ₩98,306 | +0.26% | 9.3천 |
|---|
| 2026.05.15 | ₩97,757 | ₩98,130 | ₩97,597 | ₩97,690 | -0.07% | 1.3만 |
|---|
| 2026.05.14 | ₩99,998 | ₩100,052 | ₩99,614 | ₩99,614 | -0.38% | 7.5천 |
|---|
| 2026.05.13 | ₩99,064 | ₩99,782 | ₩99,011 | ₩99,782 | +0.72% | 5.5천 |
|---|
| 2026.05.12 | ₩99,024 | ₩99,084 | ₩98,397 | ₩99,044 | +0.02% | 9.7천 |
|---|
| 2026.05.11 | ₩100,092 | ₩100,325 | ₩99,892 | ₩99,974 | -0.12% | 1.2만 |
|---|
| 2026.05.08 | ₩99,892 | ₩100,079 | ₩99,732 | ₩100,049 | +0.16% | 6.9천 |
|---|
| 2026.05.07 | ₩100,412 | ₩100,425 | ₩98,942 | ₩98,942 | -1.46% | 5천 |
|---|
| 2026.05.06 | ₩100,172 | ₩100,441 | ₩100,145 | ₩100,441 | +0.27% | 5.8천 |
|---|
| 2026.05.05 | ₩98,077 | ₩98,609 | ₩98,050 | ₩98,467 | +0.40% | 6.9천 |
|---|
| 2026.05.04 | ₩97,957 | ₩98,064 | ₩96,983 | ₩97,267 | -0.70% | 8.7천 |
|---|
| 2026.05.01 | ₩98,571 | ₩98,931 | ₩98,407 | ₩98,407 | -0.17% | 4.8천 |
|---|
| 2026.04.30 | ₩97,783 | ₩98,671 | ₩97,583 | ₩98,671 | +0.91% | 5.6천 |
|---|
| 2026.04.29 | ₩96,568 | ₩96,568 | ₩96,182 | ₩96,334 | -0.24% | 4천 |
|---|
| 2026.04.28 | ₩97,210 | ₩97,463 | ₩96,973 | ₩97,283 | +0.08% | 4.7천 |
|---|
| 2026.04.27 | ₩97,903 | ₩98,141 | ₩97,589 | ₩97,589 | -0.32% | 8.1천 |
|---|
| 2026.04.24 | ₩97,890 | ₩98,077 | ₩97,697 | ₩98,046 | +0.16% | 8.7천 |
|---|
| 2026.04.23 | ₩97,984 | ₩98,397 | ₩96,756 | ₩97,578 | -0.41% | 7.3천 |
|---|
| 2026.04.22 | ₩98,437 | ₩98,444 | ₩98,170 | ₩98,389 | -0.05% | 2.9천 |
|---|
| 2026.04.21 | ₩99,265 | ₩99,371 | ₩97,703 | ₩97,766 | -1.51% | 7.9천 |
|---|
| 2026.04.20 | ₩99,785 | ₩99,932 | ₩99,611 | ₩99,798 | +0.01% | 9.6천 |
|---|
| 2026.04.17 | ₩100,439 | ₩101,026 | ₩100,439 | ₩100,452 | +0.01% | 6.2천 |
|---|
| 2026.04.16 | ₩99,812 | ₩99,905 | ₩99,305 | ₩99,485 | -0.33% | 6.8천 |
|---|
| 2026.04.15 | ₩99,571 | ₩99,571 | ₩99,211 | ₩99,499 | -0.07% | 8.3천 |
|---|
| 2026.04.14 | ₩99,615 | ₩99,852 | ₩99,491 | ₩99,798 | +0.18% | 2.8만 |
|---|
| 2026.04.13 | ₩97,730 | ₩99,064 | ₩97,650 | ₩99,064 | +1.37% | 7.6천 |
|---|
| 2026.04.10 | ₩98,838 | ₩98,904 | ₩98,337 | ₩98,619 | -0.22% | 7.8천 |
|---|
| 2026.04.09 | ₩98,090 | ₩99,068 | ₩97,943 | ₩98,688 | +0.61% | 6.3천 |
|---|
| 2026.04.08 | ₩99,411 | ₩99,411 | ₩98,557 | ₩99,198 | -0.21% | 1.3만 |
|---|
| 2026.04.07 | ₩95,341 | ₩96,102 | ₩94,467 | ₩96,102 | +0.80% | 12.8만 |
|---|
| 2026.04.06 | ₩95,648 | ₩96,089 | ₩95,595 | ₩96,089 | +0.46% | 1.3만 |
|---|
| 2026.04.02 | ₩94,247 | ₩95,608 | ₩94,162 | ₩95,528 | +1.36% | 1.7만 |
|---|
| 2026.04.01 | ₩96,396 | ₩96,683 | ₩95,862 | ₩96,342 | -0.06% | 2.1만 |
|---|
| 2026.03.31 | ₩93,393 | ₩95,061 | ₩93,046 | ₩95,061 | +1.79% | 1.7만 |
|---|
| 2026.03.30 | ₩92,886 | ₩92,886 | ₩91,925 | ₩91,979 | -0.98% | 8.1만 |
|---|
| 2026.03.27 | ₩92,513 | ₩92,743 | ₩92,032 | ₩92,179 | -0.36% | 3.3천 |
|---|
| 2026.03.26 | ₩93,340 | ₩93,687 | ₩92,419 | ₩92,419 | -0.99% | 7.6천 |
|---|
| 2026.03.25 | ₩94,394 | ₩94,491 | ₩93,740 | ₩94,127 | -0.28% | 6.5천 |
|---|
| 2026.03.24 | ₩92,513 | ₩93,633 | ₩92,473 | ₩93,100 | +0.63% | 8.6천 |
|---|
| 2026.03.23 | ₩93,540 | ₩94,501 | ₩92,940 | ₩93,718 | +0.19% | 1만 |
|---|
| 2026.03.20 | ₩94,167 | ₩94,167 | ₩91,812 | ₩92,019 | -2.28% | 1.1만 |
|---|
| 2026.03.19 | ₩93,327 | ₩94,845 | ₩93,327 | ₩94,661 | +1.43% | 7.7천 |
|---|
| 2026.03.18 | ₩95,608 | ₩95,849 | ₩94,802 | ₩94,802 | -0.84% | 1.7만 |
|---|
| 2026.03.17 | ₩96,369 | ₩96,589 | ₩95,969 | ₩96,139 | -0.24% | 6.3천 |
|---|
| 2026.03.16 | ₩95,155 | ₩95,795 | ₩95,115 | ₩95,568 | +0.43% | 4.4천 |
|---|
| 2026.03.13 | ₩95,115 | ₩95,422 | ₩93,860 | ₩93,914 | -1.26% | 7.3천 |
|---|
| 2026.03.12 | ₩95,395 | ₩95,395 | ₩94,648 | ₩94,728 | -0.70% | 1.4만 |
|---|
| 2026.03.11 | ₩96,115 | ₩96,689 | ₩95,715 | ₩96,462 | +0.36% | 3.2만 |
|---|
| 2026.03.10 | ₩96,836 | ₩97,997 | ₩96,409 | ₩96,569 | -0.28% | 4.3만 |
|---|
| 2026.03.09 | ₩94,514 | ₩96,556 | ₩93,860 | ₩96,169 | +1.75% | 3.1만 |
|---|
| 2026.03.06 | ₩94,834 | ₩96,115 | ₩94,621 | ₩95,849 | +1.07% | 1.7만 |
|---|
| 2026.03.05 | ₩96,823 | ₩97,106 | ₩95,475 | ₩96,342 | -0.50% | 2.6만 |
|---|
| 2026.03.04 | ₩97,503 | ₩98,224 | ₩97,223 | ₩98,197 | +0.71% | 2.3만 |
|---|
| 2026.03.03 | ₩96,863 | ₩98,210 | ₩95,662 | ₩97,783 | +0.95% | 4.5만 |
|---|
| 2026.03.02 | ₩100,359 | ₩101,106 | ₩100,359 | ₩100,844 | +0.48% | 1.6만 |
|---|
| 2026.02.27 | ₩102,547 | ₩102,854 | ₩102,440 | ₩102,467 | -0.08% | 5.8천 |
|---|
| 2026.02.26 | ₩102,734 | ₩102,734 | ₩102,013 | ₩102,572 | -0.16% | 9.5천 |
|---|
| 2026.02.25 | ₩102,347 | ₩102,761 | ₩102,227 | ₩102,713 | +0.36% | 1.1만 |
|---|
| 2026.02.24 | ₩101,279 | ₩101,787 | ₩101,238 | ₩101,600 | +0.32% | 7.6천 |
|---|
| 2026.02.23 | ₩101,706 | ₩101,773 | ₩101,173 | ₩101,368 | -0.33% | 8.4천 |
|---|
| 2026.02.20 | ₩100,612 | ₩101,532 | ₩100,612 | ₩101,509 | +0.89% | 2.7만 |
|---|
| 2026.02.19 | ₩100,025 | ₩100,465 | ₩99,892 | ₩100,439 | +0.41% | 1.9만 |
|---|
| 2026.02.18 | ₩100,425 | ₩100,826 | ₩100,319 | ₩100,359 | -0.07% | 4.3천 |
|---|
| 2026.02.17 | ₩99,852 | ₩100,506 | ₩99,403 | ₩100,279 | +0.43% | 8.3천 |
|---|
| 2026.02.13 | ₩100,185 | ₩100,766 | ₩100,038 | ₩100,679 | +0.49% | 9.6천 |
|---|
| 2026.02.12 | ₩101,146 | ₩101,193 | ₩100,265 | ₩100,500 | -0.64% | 1.1만 |
|---|
| 2026.02.11 | ₩100,626 | ₩101,079 | ₩100,199 | ₩100,999 | +0.37% | 9.4천 |
|---|
| 2026.02.10 | ₩99,825 | ₩99,892 | ₩99,571 | ₩99,571 | -0.25% | 3.5만 |
|---|
| 2026.02.09 | ₩98,504 | ₩99,265 | ₩98,504 | ₩99,211 | +0.72% | 1.7만 |
|---|
| 2026.02.06 | ₩97,196 | ₩98,117 | ₩97,196 | ₩98,024 | +0.85% | 2.3만 |
|---|
| 2026.02.05 | ₩96,369 | ₩96,809 | ₩96,230 | ₩96,230 | -0.14% | 1.8만 |
|---|
| 2026.02.04 | ₩97,863 | ₩97,917 | ₩97,076 | ₩97,143 | -0.74% | 8.3천 |
|---|
| 2026.02.03 | ₩96,009 | ₩96,632 | ₩95,875 | ₩96,632 | +0.65% | 1.9만 |
|---|
| 2026.02.02 | ₩95,782 | ₩96,022 | ₩95,628 | ₩95,891 | +0.11% | 2.4만 |
|---|
| 2026.01.30 | ₩96,396 | ₩96,396 | ₩95,341 | ₩95,782 | -0.64% | 2.3만 |
|---|
| 2026.01.29 | ₩97,089 | ₩97,383 | ₩95,782 | ₩96,916 | -0.18% | 2만 |
|---|
| 2026.01.28 | ₩96,262 | ₩96,416 | ₩95,889 | ₩96,169 | -0.10% | 1.8만 |
|---|
| 2026.01.27 | ₩96,222 | ₩96,889 | ₩96,222 | ₩96,851 | +0.65% | 6.2만 |
|---|
| 2026.01.26 | ₩95,595 | ₩95,819 | ₩95,368 | ₩95,368 | -0.24% | 5.6천 |
|---|
| 2026.01.23 | ₩94,141 | ₩95,075 | ₩94,047 | ₩95,075 | +0.99% | 1.1만 |
|---|
| 2026.01.22 | ₩94,167 | ₩94,714 | ₩94,062 | ₩94,406 | +0.25% | 2.7만 |
|---|
| 2026.01.21 | ₩93,540 | ₩93,987 | ₩93,186 | ₩93,859 | +0.34% | 1만 |
|---|
| 2026.01.20 | ₩93,033 | ₩93,300 | ₩92,779 | ₩92,779 | -0.27% | 1.2만 |
|---|
| 2026.01.16 | ₩93,433 | ₩93,460 | ₩93,153 | ₩93,380 | -0.06% | 5.5천 |
|---|
| 2026.01.15 | ₩93,593 | ₩93,660 | ₩93,313 | ₩93,313 | -0.30% | 7.3천 |
|---|
| 2026.01.14 | ₩93,166 | ₩93,447 | ₩93,166 | ₩93,373 | +0.22% | 8.5천 |
|---|
| 2026.01.13 | ₩93,086 | ₩93,086 | ₩92,566 | ₩92,633 | -0.49% | 5.8천 |
|---|
| 2026.01.12 | ₩93,260 | ₩93,460 | ₩93,260 | ₩93,447 | +0.20% | 1.6만 |
|---|
| 2026.01.09 | ₩92,859 | ₩93,060 | ₩92,753 | ₩93,033 | +0.19% | 2만 |
|---|
| 2026.01.08 | ₩92,152 | ₩92,579 | ₩92,152 | ₩92,446 | +0.32% | 7.3만 |
|---|
| 2026.01.07 | ₩92,406 | ₩92,446 | ₩92,212 | ₩92,315 | -0.10% | 33.6만 |
|---|
| 2026.01.06 | ₩92,513 | ₩92,726 | ₩92,473 | ₩92,633 | +0.13% | 8.5만 |
|---|
| 2026.01.05 | ₩91,619 | ₩92,339 | ₩91,578 | ₩92,286 | +0.73% | 7.3천 |
|---|
| 2026.01.02 | ₩91,498 | ₩91,565 | ₩91,245 | ₩91,552 | +0.06% | 5.6천 |
|---|
| 2025.12.31 | ₩91,272 | ₩91,272 | ₩90,845 | ₩90,925 | -0.38% | 3.7천 |
|---|
| 2025.12.30 | ₩91,565 | ₩91,659 | ₩91,478 | ₩91,493 | -0.08% | 1.1만 |
|---|
| 2025.12.29 | ₩91,325 | ₩91,405 | ₩91,232 | ₩91,312 | -0.01% | 5.7천 |
|---|
| 2025.12.26 | ₩91,472 | ₩91,494 | ₩91,265 | ₩91,494 | +0.02% | 1.5만 |
|---|
| 2025.12.24 | ₩91,245 | ₩91,365 | ₩91,245 | ₩91,258 | +0.01% | 1.1만 |
|---|
| 2025.12.23 | ₩90,978 | ₩91,111 | ₩90,978 | ₩91,018 | +0.04% | 2.1만 |
|---|
| 2025.12.22 | ₩92,366 | ₩92,665 | ₩92,366 | ₩92,649 | +0.31% | 3.9천 |
|---|
| 2025.12.19 | ₩92,299 | ₩92,659 | ₩92,299 | ₩92,379 | +0.09% | 1.1만 |
|---|
| 2025.12.18 | ₩92,259 | ₩92,486 | ₩92,005 | ₩92,005 | -0.27% | 7.5천 |
|---|
| 2025.12.17 | ₩92,005 | ₩92,219 | ₩91,565 | ₩91,565 | -0.48% | 2.8만 |
|---|
| 2025.12.16 | ₩92,299 | ₩92,432 | ₩91,979 | ₩92,059 | -0.26% | 4.8천 |
|---|
| 2025.12.15 | ₩92,793 | ₩92,793 | ₩92,319 | ₩92,521 | -0.29% | 3.5천 |
|---|
| 2025.12.12 | ₩92,299 | ₩92,299 | ₩91,589 | ₩91,840 | -0.50% | 4.9천 |
|---|
| 2025.12.11 | ₩91,979 | ₩92,432 | ₩91,979 | ₩92,256 | +0.30% | 1.1만 |
|---|
| 2025.12.10 | ₩91,245 | ₩92,099 | ₩91,245 | ₩91,952 | +0.78% | 8.1천 |
|---|
| 2025.12.09 | ₩91,232 | ₩91,325 | ₩91,031 | ₩91,031 | -0.22% | 1.1만 |
|---|
| 2025.12.08 | ₩91,432 | ₩91,485 | ₩91,031 | ₩91,071 | -0.39% | 7.1천 |
|---|
| 2025.12.05 | ₩91,645 | ₩91,812 | ₩91,485 | ₩91,578 | -0.07% | 4.7천 |
|---|
| 2025.12.04 | ₩91,832 | ₩91,832 | ₩91,378 | ₩91,477 | -0.39% | 7.7천 |
|---|
| 2025.12.03 | ₩91,192 | ₩91,640 | ₩91,192 | ₩91,599 | +0.45% | 3.8천 |
|---|
| 2025.12.02 | ₩91,151 | ₩91,151 | ₩90,805 | ₩91,073 | -0.09% | 5천 |
|---|
| 2025.12.01 | ₩91,031 | ₩91,212 | ₩90,823 | ₩90,823 | -0.23% | 4.3천 |
|---|
| 2025.11.28 | ₩90,898 | ₩91,325 | ₩90,898 | ₩91,304 | +0.45% | 9.1천 |
|---|
| 2025.11.26 | ₩90,658 | ₩91,245 | ₩90,604 | ₩91,160 | +0.55% | 4.3천 |
|---|
| 2025.11.25 | ₩89,564 | ₩90,358 | ₩89,564 | ₩90,308 | +0.83% | 1.6만 |
|---|
| 2025.11.24 | ₩89,016 | ₩89,434 | ₩88,950 | ₩89,434 | +0.47% | 9.7천 |
|---|
| 2025.11.21 | ₩88,630 | ₩89,457 | ₩88,616 | ₩89,274 | +0.73% | 1.8만 |
|---|
| 2025.11.20 | ₩89,390 | ₩89,390 | ₩87,876 | ₩87,876 | -1.69% | 9.2천 |
|---|
| 2025.11.19 | ₩89,137 | ₩89,510 | ₩88,723 | ₩88,950 | -0.21% | 2.3만 |
|---|
| 2025.11.18 | ₩89,137 | ₩89,529 | ₩88,990 | ₩89,377 | +0.27% | 5.9천 |
|---|
| 2025.11.17 | ₩90,791 | ₩90,951 | ₩90,057 | ₩90,229 | -0.62% | 8천 |
|---|
| 2025.11.14 | ₩90,724 | ₩91,218 | ₩90,724 | ₩91,062 | +0.37% | 6.8천 |
|---|
| 2025.11.13 | ₩91,619 | ₩91,619 | ₩90,817 | ₩90,857 | -0.83% | 1.2만 |
|---|
| 2025.11.12 | ₩91,472 | ₩91,832 | ₩91,472 | ₩91,719 | +0.27% | 3.8천 |
|---|
| 2025.11.11 | ₩91,077 | ₩91,272 | ₩91,066 | ₩91,210 | +0.15% | 5천 |
|---|
| 2025.11.10 | ₩90,511 | ₩90,871 | ₩90,378 | ₩90,791 | +0.31% | 1.1만 |
|---|
| 2025.11.07 | ₩89,137 | ₩89,810 | ₩89,110 | ₩89,810 | +0.76% | 6.6천 |
|---|
| 2025.11.06 | ₩89,577 | ₩89,644 | ₩89,223 | ₩89,501 | -0.08% | 1.2만 |
|---|
| 2025.11.05 | ₩89,057 | ₩89,604 | ₩89,057 | ₩89,486 | +0.48% | 9.2천 |
|---|
| 2025.11.04 | ₩88,990 | ₩89,390 | ₩88,916 | ₩88,966 | -0.03% | 8.3천 |
|---|
| 2025.11.03 | ₩89,937 | ₩89,937 | ₩89,577 | ₩89,848 | -0.10% | 3.4천 |
|---|
| 2025.10.31 | ₩89,684 | ₩89,817 | ₩89,564 | ₩89,761 | +0.09% | 9.4천 |
|---|
| 2025.10.30 | ₩89,991 | ₩90,177 | ₩89,891 | ₩89,891 | -0.11% | 3.8천 |
|---|
| 2025.10.29 | ₩90,524 | ₩90,658 | ₩89,804 | ₩90,017 | -0.56% | 2.4만 |
|---|
| 2025.10.28 | ₩90,404 | ₩90,778 | ₩90,271 | ₩90,638 | +0.26% | 8.8천 |
|---|
| 2025.10.27 | ₩90,805 | ₩90,805 | ₩90,618 | ₩90,726 | -0.09% | 4.4천 |
|---|
| 2025.10.24 | ₩90,057 | ₩90,201 | ₩90,052 | ₩90,101 | +0.05% | 8.4천 |
|---|
| 2025.10.23 | ₩89,777 | ₩90,004 | ₩89,770 | ₩89,951 | +0.19% | 7.4천 |
|---|
| 2025.10.22 | ₩89,377 | ₩89,537 | ₩89,083 | ₩89,374 | -0.00% | 8.7천 |
|---|
| 2025.10.21 | ₩89,097 | ₩89,210 | ₩89,003 | ₩89,038 | -0.07% | 8.4천 |
|---|
| 2025.10.20 | ₩89,443 | ₩89,804 | ₩89,443 | ₩89,724 | +0.31% | 7.4천 |
|---|
| 2025.10.17 | ₩88,856 | ₩89,203 | ₩88,776 | ₩89,122 | +0.30% | 6.2천 |
|---|
| 2025.10.16 | ₩88,952 | ₩89,050 | ₩88,536 | ₩88,823 | -0.15% | 2.2만 |
|---|
| 2025.10.15 | ₩88,243 | ₩88,483 | ₩87,909 | ₩88,323 | +0.09% | 1.8만 |
|---|
| 2025.10.14 | ₩87,369 | ₩88,056 | ₩87,369 | ₩87,802 | +0.50% | 2.4만 |
|---|
| 2025.10.13 | ₩87,349 | ₩87,561 | ₩87,175 | ₩87,202 | -0.17% | 2.3만 |
|---|
| 2025.10.10 | ₩87,882 | ₩87,909 | ₩86,628 | ₩86,681 | -1.37% | 3.2만 |
|---|