시장 데이터를 불러오는 중
전체 종목
JPMorgan International Growth ETF 과거 주가
JPMorgan International Growth ETF · JIG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
JPMorgan International Growth ETF · JIG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩113,765 | ₩113,778 | ₩113,188 | ₩113,738 | -0.02% | 2.6만 |
| 2026.10.08 | ₩112,853 | ₩113,183 | ₩112,115 | ₩112,611 | -0.21% | 3.3만 |
| 2026.10.07 | ₩113,778 | ₩114,274 | ₩113,376 | ₩114,140 | +0.32% | 2.2만 |
| 2026.10.06 | ₩115,911 | ₩115,911 | ₩115,274 | ₩115,374 | -0.46% | 7.7만 |
| 2026.10.05 | ₩114,798 | ₩115,613 | ₩114,543 | ₩115,441 | +0.56% | 4.7만 |
| 2026.10.02 | ₩114,114 | ₩114,393 | ₩113,617 | ₩114,301 | +0.16% | 3.3만 |
| 2026.10.01 | ₩112,625 | ₩112,625 | ₩111,552 | ₩112,450 | -0.15% | 2.3만 |
| 2026.09.30 | ₩113,590 | ₩113,590 | ₩112,424 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩112,424 |
| -1.03% |
| 17.8만 |
| 2026.09.29 | ₩113,108 | ₩113,590 | ₩112,826 | ₩113,590 | +0.43% | 2.7만 |
|---|
| 2026.09.28 | ₩112,705 | ₩113,202 | ₩111,874 | ₩112,880 | +0.15% | 3.3만 |
|---|
| 2026.09.25 | ₩113,510 | ₩113,859 | ₩112,886 | ₩113,845 | +0.30% | 2.2만 |
|---|
| 2026.09.24 | ₩112,745 | ₩113,255 | ₩112,163 | ₩112,920 | +0.15% | 4.5만 |
|---|
| 2026.09.23 | ₩114,529 | ₩114,529 | ₩112,947 | ₩113,537 | -0.87% | 2.7만 |
|---|
| 2026.09.22 | ₩114,556 | ₩115,589 | ₩114,503 | ₩115,415 | +0.75% | 6.3만 |
|---|
| 2026.09.21 | ₩113,725 | ₩114,516 | ₩113,309 | ₩114,422 | +0.61% | 1.7만 |
|---|
| 2026.09.18 | ₩112,075 | ₩112,088 | ₩111,518 | ₩112,088 | +0.01% | 2만 |
|---|
| 2026.09.17 | ₩112,692 | ₩112,692 | ₩112,283 | ₩112,585 | -0.10% | 4.3만 |
|---|
| 2026.09.16 | ₩111,860 | ₩112,236 | ₩110,546 | ₩111,230 | -0.56% | 2.5만 |
|---|
| 2026.09.15 | ₩111,431 | ₩111,431 | ₩110,613 | ₩110,988 | -0.40% | 1.9만 |
|---|
| 2026.09.14 | ₩111,243 | ₩112,088 | ₩110,848 | ₩111,391 | +0.13% | 1.7만 |
|---|
| 2026.09.11 | ₩113,564 | ₩113,631 | ₩112,947 | ₩113,322 | -0.21% | 3.1만 |
|---|
| 2026.09.10 | ₩112,196 | ₩112,786 | ₩111,957 | ₩111,994 | -0.18% | 2.4만 |
|---|
| 2026.09.09 | ₩114,516 | ₩114,623 | ₩113,439 | ₩113,778 | -0.64% | 2.1만 |
|---|
| 2026.09.08 | ₩115,669 | ₩115,710 | ₩114,881 | ₩114,972 | -0.60% | 2.1만 |
|---|
| 2026.09.04 | ₩114,046 | ₩115,146 | ₩113,778 | ₩114,980 | +0.82% | 2만 |
|---|
| 2026.09.03 | ₩113,389 | ₩113,966 | ₩112,913 | ₩113,926 | +0.47% | 2.8만 |
|---|
| 2026.09.02 | ₩112,625 | ₩113,018 | ₩112,457 | ₩113,018 | +0.35% | 1.9만 |
|---|
| 2026.09.01 | ₩113,188 | ₩113,336 | ₩112,095 | ₩112,383 | -0.71% | 3.7만 |
|---|
| 2026.08.31 | ₩114,878 | ₩114,878 | ₩113,812 | ₩114,154 | -0.63% | 1.8만 |
|---|
| 2026.08.28 | ₩115,589 | ₩115,804 | ₩114,382 | ₩114,529 | -0.92% | 3.2만 |
|---|
| 2026.08.27 | ₩115,187 | ₩115,220 | ₩114,570 | ₩115,146 | -0.03% | 2.3만 |
|---|
| 2026.08.26 | ₩115,012 | ₩115,106 | ₩114,449 | ₩114,574 | -0.38% | 3만 |
|---|
| 2026.08.25 | ₩114,234 | ₩114,798 | ₩114,181 | ₩114,570 | +0.29% | 4.6만 |
|---|
| 2026.08.24 | ₩113,590 | ₩113,604 | ₩112,906 | ₩113,430 | -0.14% | 2.7만 |
|---|
| 2026.08.21 | ₩114,288 | ₩114,288 | ₩113,919 | ₩114,140 | -0.13% | 2.1만 |
|---|
| 2026.08.20 | ₩113,202 | ₩113,857 | ₩112,973 | ₩113,470 | +0.24% | 2.4만 |
|---|
| 2026.08.19 | ₩113,953 | ₩113,953 | ₩113,007 | ₩113,320 | -0.56% | 1.6만 |
|---|
| 2026.08.18 | ₩114,073 | ₩114,100 | ₩112,893 | ₩112,933 | -1.00% | 2.7만 |
|---|
| 2026.08.17 | ₩116,380 | ₩116,796 | ₩116,078 | ₩116,125 | -0.22% | 1.6만 |
|---|
| 2026.08.14 | ₩115,643 | ₩116,018 | ₩115,213 | ₩115,683 | +0.03% | 2.3만 |
|---|
| 2026.08.13 | ₩115,321 | ₩115,822 | ₩115,294 | ₩115,562 | +0.21% | 3.3만 |
|---|
| 2026.08.12 | ₩115,401 | ₩115,401 | ₩114,798 | ₩115,146 | -0.22% | 2.7만 |
|---|
| 2026.08.11 | ₩114,127 | ₩114,167 | ₩113,342 | ₩113,604 | -0.46% | 12.6만 |
|---|
| 2026.08.10 | ₩113,658 | ₩113,751 | ₩113,295 | ₩113,413 | -0.21% | 2.9만 |
|---|
| 2026.08.07 | ₩113,590 | ₩113,590 | ₩112,477 | ₩113,269 | -0.28% | 3.4만 |
|---|
| 2026.08.06 | ₩111,914 | ₩112,892 | ₩111,914 | ₩112,088 | +0.16% | 1.7만 |
|---|
| 2026.08.05 | ₩113,497 | ₩113,529 | ₩112,745 | ₩112,772 | -0.64% | 3.8만 |
|---|
| 2026.08.04 | ₩111,270 | ₩112,598 | ₩111,270 | ₩112,417 | +1.03% | 1.6만 |
|---|
| 2026.08.03 | ₩108,722 | ₩109,728 | ₩108,633 | ₩109,552 | +0.76% | 1.3만 |
|---|
| 2026.07.31 | ₩110,278 | ₩110,278 | ₩108,427 | ₩109,003 | -1.16% | 3.2만 |
|---|
| 2026.07.30 | ₩107,850 | ₩109,312 | ₩107,850 | ₩109,298 | +1.34% | 1.6만 |
|---|
| 2026.07.29 | ₩106,227 | ₩107,246 | ₩104,886 | ₩105,275 | -0.90% | 3.4만 |
|---|
| 2026.07.28 | ₩106,670 | ₩107,729 | ₩106,133 | ₩107,244 | +0.54% | 2만 |
|---|
| 2026.07.27 | ₩109,567 | ₩109,567 | ₩107,528 | ₩108,614 | -0.87% | 2.2만 |
|---|
| 2026.07.24 | ₩109,164 | ₩109,379 | ₩108,011 | ₩108,118 | -0.96% | 3.4만 |
|---|
| 2026.07.23 | ₩108,963 | ₩109,714 | ₩108,574 | ₩109,352 | +0.36% | 4.2만 |
|---|
| 2026.07.22 | ₩110,546 | ₩111,069 | ₩110,546 | ₩110,649 | +0.09% | 2.2만 |
|---|
| 2026.07.21 | ₩110,278 | ₩111,391 | ₩110,278 | ₩111,391 | +1.01% | 2.2만 |
|---|
| 2026.07.20 | ₩109,580 | ₩109,580 | ₩108,420 | ₩108,476 | -1.01% | 2.2만 |
|---|
| 2026.07.17 | ₩107,729 | ₩109,620 | ₩107,327 | ₩109,030 | +1.21% | 3.9만 |
|---|
| 2026.07.16 | ₩110,680 | ₩111,029 | ₩109,891 | ₩110,425 | -0.23% | 2.4만 |
|---|
| 2026.07.15 | ₩112,692 | ₩112,692 | ₩111,136 | ₩112,464 | -0.20% | 2.4만 |
|---|
| 2026.07.14 | ₩112,088 | ₩112,142 | ₩111,431 | ₩111,713 | -0.34% | 1.5만 |
|---|
| 2026.07.13 | ₩111,431 | ₩111,499 | ₩110,311 | ₩110,425 | -0.90% | 5.2만 |
|---|
| 2026.07.10 | ₩112,786 | ₩113,537 | ₩112,243 | ₩113,242 | +0.40% | 3만 |
|---|
| 2026.07.09 | ₩112,920 | ₩113,537 | ₩112,517 | ₩113,175 | +0.23% | 1.8만 |
|---|
| 2026.07.08 | ₩111,029 | ₩112,222 | ₩110,371 | ₩112,222 | +1.08% | 2.8만 |
|---|
| 2026.07.07 | ₩113,564 | ₩113,737 | ₩112,263 | ₩112,652 | -0.80% | 4.6만 |
|---|
| 2026.07.06 | ₩114,918 | ₩115,830 | ₩114,918 | ₩115,696 | +0.68% | 2.6만 |
|---|
| 2026.07.02 | ₩115,428 | ₩116,192 | ₩113,222 | ₩114,274 | -1.00% | 8.1만 |
|---|
| 2026.07.01 | ₩115,468 | ₩115,830 | ₩114,714 | ₩114,891 | -0.50% | 4.1만 |
|---|
| 2026.06.30 | ₩115,508 | ₩116,984 | ₩115,508 | ₩116,923 | +1.23% | 1.6만 |
|---|
| 2026.06.29 | ₩114,395 | ₩115,348 | ₩113,047 | ₩115,348 | +0.83% | 3.8만 |
|---|
| 2026.06.26 | ₩113,443 | ₩114,932 | ₩113,383 | ₩114,167 | +0.64% | 1.6만 |
|---|
| 2026.06.25 | ₩116,716 | ₩116,716 | ₩114,697 | ₩115,441 | -1.09% | 2만 |
|---|
| 2026.06.24 | ₩114,529 | ₩115,012 | ₩113,805 | ₩114,663 | +0.12% | 2.7만 |
|---|
| 2026.06.23 | ₩114,248 | ₩115,629 | ₩114,127 | ₩114,127 | -0.11% | 3.3만 |
|---|
| 2026.06.22 | ₩119,210 | ₩119,425 | ₩118,634 | ₩118,982 | -0.19% | 2.8만 |
|---|
| 2026.06.18 | ₩117,668 | ₩118,084 | ₩117,225 | ₩118,050 | +0.32% | 7.7만 |
|---|
| 2026.06.17 | ₩116,689 | ₩117,359 | ₩115,307 | ₩115,361 | -1.14% | 2.1만 |
|---|
| 2026.06.16 | ₩116,045 | ₩116,179 | ₩115,258 | ₩115,361 | -0.59% | 1.6만 |
|---|
| 2026.06.15 | ₩116,112 | ₩116,367 | ₩115,616 | ₩116,085 | -0.02% | 1.4만 |
|---|
| 2026.06.12 | ₩112,906 | ₩113,778 | ₩112,048 | ₩113,349 | +0.39% | 1.6만 |
|---|
| 2026.06.11 | ₩109,366 | ₩112,652 | ₩109,057 | ₩112,276 | +2.66% | 4만 |
|---|
| 2026.06.10 | ₩108,816 | ₩109,915 | ₩107,743 | ₩107,783 | -0.95% | 5만 |
|---|
| 2026.06.09 | ₩111,900 | ₩112,035 | ₩107,407 | ₩109,610 | -2.05% | 6.8만 |
|---|
| 2026.06.08 | ₩110,827 | ₩110,827 | ₩109,936 | ₩110,237 | -0.53% | 6.1만 |
|---|
| 2026.06.05 | ₩111,968 | ₩111,981 | ₩108,507 | ₩108,923 | -2.72% | 7.7만 |
|---|
| 2026.06.04 | ₩113,228 | ₩114,596 | ₩113,188 | ₩114,449 | +1.08% | 1.6만 |
|---|
| 2026.06.03 | ₩114,516 | ₩114,529 | ₩113,497 | ₩113,778 | -0.64% | 2.8만 |
|---|
| 2026.06.02 | ₩114,663 | ₩115,254 | ₩114,516 | ₩115,240 | +0.50% | 4.6만 |
|---|
| 2026.06.01 | ₩113,269 | ₩114,462 | ₩112,826 | ₩113,983 | +0.63% | 3.6만 |
|---|
| 2026.05.29 | ₩113,456 | ₩113,537 | ₩112,745 | ₩112,960 | -0.44% | 6.7만 |
|---|
| 2026.05.28 | ₩112,142 | ₩113,456 | ₩111,646 | ₩113,228 | +0.97% | 8.1만 |
|---|
| 2026.05.27 | ₩113,041 | ₩113,041 | ₩112,061 | ₩112,477 | -0.50% | 2.2만 |
|---|
| 2026.05.26 | ₩112,759 | ₩112,813 | ₩112,088 | ₩112,813 | +0.05% | 2.8만 |
|---|
| 2026.05.22 | ₩110,881 | ₩111,082 | ₩110,439 | ₩110,439 | -0.40% | 1.8만 |
|---|
| 2026.05.21 | ₩108,977 | ₩110,975 | ₩108,977 | ₩110,586 | +1.48% | 2.4만 |
|---|
| 2026.05.20 | ₩107,769 | ₩109,512 | ₩107,494 | ₩109,360 | +1.48% | 2.3만 |
|---|
| 2026.05.19 | ₩106,777 | ₩107,850 | ₩106,549 | ₩107,099 | +0.30% | 2.2만 |
|---|
| 2026.05.18 | ₩109,419 | ₩109,419 | ₩107,354 | ₩108,385 | -0.95% | 3.4만 |
|---|
| 2026.05.15 | ₩108,641 | ₩108,829 | ₩108,020 | ₩108,164 | -0.44% | 3.6만 |
|---|
| 2026.05.14 | ₩111,458 | ₩111,994 | ₩111,324 | ₩111,833 | +0.34% | 2.3만 |
|---|
| 2026.05.13 | ₩110,613 | ₩111,711 | ₩110,076 | ₩111,538 | +0.84% | 2.4만 |
|---|
| 2026.05.12 | ₩110,546 | ₩110,597 | ₩108,964 | ₩110,117 | -0.39% | 1.9만 |
|---|
| 2026.05.11 | ₩112,491 | ₩112,853 | ₩112,263 | ₩112,652 | +0.14% | 4.6만 |
|---|
| 2026.05.08 | ₩112,263 | ₩112,576 | ₩112,088 | ₩112,576 | +0.28% | 2.6만 |
|---|
| 2026.05.07 | ₩113,081 | ₩113,188 | ₩111,149 | ₩111,243 | -1.62% | 1.7만 |
|---|
| 2026.05.06 | ₩112,799 | ₩113,510 | ₩112,248 | ₩113,376 | +0.51% | 7.9만 |
|---|
| 2026.05.05 | ₩109,325 | ₩110,170 | ₩109,084 | ₩110,009 | +0.63% | 3.8만 |
|---|
| 2026.05.04 | ₩108,990 | ₩109,486 | ₩107,716 | ₩108,373 | -0.57% | 2.5만 |
|---|
| 2026.05.01 | ₩109,057 | ₩109,822 | ₩108,770 | ₩109,057 | 0.00% | 1.5만 |
|---|
| 2026.04.30 | ₩107,756 | ₩108,950 | ₩107,072 | ₩108,614 | +0.80% | 5만 |
|---|
| 2026.04.29 | ₩107,085 | ₩107,085 | ₩105,959 | ₩106,316 | -0.72% | 2만 |
|---|
| 2026.04.28 | ₩107,139 | ₩107,340 | ₩106,415 | ₩107,126 | -0.01% | 1.8만 |
|---|
| 2026.04.27 | ₩109,406 | ₩109,406 | ₩108,628 | ₩108,676 | -0.67% | 9.7천 |
|---|
| 2026.04.24 | ₩108,896 | ₩109,366 | ₩108,628 | ₩109,107 | +0.19% | 1.6만 |
|---|
| 2026.04.23 | ₩108,802 | ₩109,105 | ₩106,804 | ₩107,984 | -0.75% | 2.9만 |
|---|
| 2026.04.22 | ₩109,607 | ₩109,607 | ₩108,997 | ₩109,540 | -0.06% | 1.9만 |
|---|
| 2026.04.21 | ₩110,318 | ₩110,318 | ₩108,118 | ₩108,279 | -1.85% | 2.6만 |
|---|
| 2026.04.20 | ₩110,707 | ₩110,814 | ₩110,009 | ₩110,801 | +0.08% | 1.8만 |
|---|
| 2026.04.17 | ₩111,324 | ₩112,370 | ₩111,149 | ₩111,391 | +0.06% | 1.5만 |
|---|
| 2026.04.16 | ₩109,567 | ₩109,567 | ₩108,648 | ₩109,084 | -0.44% | 2.5만 |
|---|
| 2026.04.15 | ₩109,191 | ₩109,392 | ₩108,863 | ₩109,392 | +0.18% | 2.4만 |
|---|
| 2026.04.14 | ₩109,124 | ₩109,929 | ₩109,057 | ₩109,835 | +0.65% | 2.5만 |
|---|
| 2026.04.13 | ₩106,254 | ₩108,158 | ₩106,187 | ₩108,011 | +1.65% | 1.8만 |
|---|
| 2026.04.10 | ₩107,394 | ₩107,635 | ₩106,810 | ₩107,193 | -0.19% | 1.7만 |
|---|
| 2026.04.09 | ₩105,851 | ₩107,005 | ₩105,229 | ₩106,696 | +0.80% | 4.2만 |
|---|
| 2026.04.08 | ₩107,166 | ₩107,166 | ₩105,944 | ₩106,831 | -0.31% | 1.4만 |
|---|
| 2026.04.07 | ₩100,406 | ₩101,238 | ₩99,253 | ₩101,238 | +0.83% | 2만 |
|---|
| 2026.04.06 | ₩100,808 | ₩101,239 | ₩100,554 | ₩101,036 | +0.23% | 7.9만 |
|---|
| 2026.04.02 | ₩98,327 | ₩100,701 | ₩98,241 | ₩100,486 | +2.20% | 7.2만 |
|---|
| 2026.04.01 | ₩100,594 | ₩101,962 | ₩100,594 | ₩101,251 | +0.65% | 3.8만 |
|---|
| 2026.03.31 | ₩96,664 | ₩99,574 | ₩96,664 | ₩99,574 | +3.01% | 3.1만 |
|---|
| 2026.03.30 | ₩96,999 | ₩96,999 | ₩95,182 | ₩95,712 | -1.33% | 2.8만 |
|---|
| 2026.03.27 | ₩96,972 | ₩97,187 | ₩96,154 | ₩96,530 | -0.46% | 2.4만 |
|---|
| 2026.03.26 | ₩98,636 | ₩99,265 | ₩97,314 | ₩97,361 | -1.29% | 2.8만 |
|---|
| 2026.03.25 | ₩100,822 | ₩101,050 | ₩100,224 | ₩100,500 | -0.32% | 3.7만 |
|---|
| 2026.03.24 | ₩98,287 | ₩99,454 | ₩97,884 | ₩99,078 | +0.81% | 2.8만 |
|---|
| 2026.03.23 | ₩99,615 | ₩100,902 | ₩99,226 | ₩100,205 | +0.59% | 4.3만 |
|---|
| 2026.03.20 | ₩100,245 | ₩100,245 | ₩96,936 | ₩97,294 | -2.94% | 3.3만 |
|---|
| 2026.03.19 | ₩98,783 | ₩101,157 | ₩98,542 | ₩100,902 | +2.15% | 2.6만 |
|---|
| 2026.03.18 | ₩102,565 | ₩102,565 | ₩101,090 | ₩101,130 | -1.40% | 4.1만 |
|---|
| 2026.03.17 | ₩103,424 | ₩103,565 | ₩102,954 | ₩103,169 | -0.25% | 1.5만 |
|---|
| 2026.03.16 | ₩102,431 | ₩103,196 | ₩102,431 | ₩103,115 | +0.67% | 1.1만 |
|---|
| 2026.03.13 | ₩102,431 | ₩102,925 | ₩100,540 | ₩100,634 | -1.75% | 1.7만 |
|---|
| 2026.03.12 | ₩103,290 | ₩103,290 | ₩101,673 | ₩101,761 | -1.48% | 3.1만 |
|---|
| 2026.03.11 | ₩104,135 | ₩104,658 | ₩103,504 | ₩104,389 | +0.24% | 2만 |
|---|
| 2026.03.10 | ₩104,524 | ₩105,972 | ₩103,974 | ₩104,135 | -0.37% | 2.4만 |
|---|
| 2026.03.09 | ₩100,272 | ₩103,826 | ₩99,467 | ₩103,719 | +3.44% | 2.5만 |
|---|
| 2026.03.06 | ₩101,385 | ₩102,775 | ₩101,010 | ₩102,270 | +0.87% | 3.5만 |
|---|
| 2026.03.05 | ₩104,349 | ₩104,778 | ₩101,908 | ₩103,316 | -0.99% | 3.4만 |
|---|
| 2026.03.04 | ₩104,913 | ₩106,442 | ₩104,631 | ₩106,066 | +1.10% | 8.1만 |
|---|
| 2026.03.03 | ₩102,740 | ₩104,296 | ₩101,077 | ₩103,878 | +1.11% | 2.1만 |
|---|
| 2026.03.02 | ₩106,603 | ₩108,132 | ₩106,549 | ₩107,716 | +1.04% | 2.6만 |
|---|
| 2026.02.27 | ₩108,963 | ₩109,989 | ₩108,963 | ₩109,634 | +0.62% | 4만 |
|---|
| 2026.02.26 | ₩110,157 | ₩110,157 | ₩108,668 | ₩109,942 | -0.19% | 4.2만 |
|---|
| 2026.02.25 | ₩109,459 | ₩109,781 | ₩109,131 | ₩109,741 | +0.26% | 3.6만 |
|---|
| 2026.02.24 | ₩108,011 | ₩108,789 | ₩108,011 | ₩108,614 | +0.56% | 2.4만 |
|---|
| 2026.02.23 | ₩108,440 | ₩108,440 | ₩107,394 | ₩107,810 | -0.58% | 5.1만 |
|---|
| 2026.02.20 | ₩107,233 | ₩108,775 | ₩106,857 | ₩108,588 | +1.26% | 7.9만 |
|---|
| 2026.02.19 | ₩106,549 | ₩107,217 | ₩106,321 | ₩107,206 | +0.62% | 1.5만 |
|---|
| 2026.02.18 | ₩106,871 | ₩107,756 | ₩106,643 | ₩107,112 | +0.23% | 2.4만 |
|---|
| 2026.02.17 | ₩105,892 | ₩106,790 | ₩105,181 | ₩106,562 | +0.63% | 2.5만 |
|---|
| 2026.02.13 | ₩106,321 | ₩107,112 | ₩105,784 | ₩107,059 | +0.69% | 2.7만 |
|---|
| 2026.02.12 | ₩108,199 | ₩108,199 | ₩105,865 | ₩106,106 | -1.93% | 2만 |
|---|
| 2026.02.11 | ₩107,327 | ₩107,669 | ₩106,266 | ₩107,555 | +0.21% | 2만 |
|---|
| 2026.02.10 | ₩106,482 | ₩106,737 | ₩106,388 | ₩106,388 | -0.09% | 3.8만 |
|---|
| 2026.02.09 | ₩105,208 | ₩106,442 | ₩104,872 | ₩106,334 | +1.07% | 2.5만 |
|---|
| 2026.02.06 | ₩103,303 | ₩104,618 | ₩103,303 | ₩104,618 | +1.27% | 71.5만 |
|---|
| 2026.02.05 | ₩102,311 | ₩102,658 | ₩101,767 | ₩101,922 | -0.38% | 1.2만 |
|---|
| 2026.02.04 | ₩104,336 | ₩104,336 | ₩102,351 | ₩102,981 | -1.30% | 1.4만 |
|---|
| 2026.02.03 | ₩105,060 | ₩105,060 | ₩102,981 | ₩103,598 | -1.39% | 3만 |
|---|
| 2026.02.02 | ₩103,518 | ₩104,402 | ₩103,464 | ₩104,269 | +0.73% | 2.1만 |
|---|
| 2026.01.30 | ₩105,208 | ₩105,315 | ₩103,558 | ₩103,947 | -1.20% | 2.1만 |
|---|
| 2026.01.29 | ₩106,589 | ₩106,589 | ₩104,832 | ₩105,838 | -0.70% | 1.7만 |
|---|
| 2026.01.28 | ₩106,106 | ₩106,106 | ₩105,288 | ₩105,892 | -0.20% | 2만 |
|---|
| 2026.01.27 | ₩104,993 | ₩105,851 | ₩104,886 | ₩105,851 | +0.82% | 1.7만 |
|---|
| 2026.01.26 | ₩104,175 | ₩104,175 | ₩103,585 | ₩103,756 | -0.40% | 1.7만 |
|---|
| 2026.01.23 | ₩102,753 | ₩103,826 | ₩102,592 | ₩103,759 | +0.98% | 9.5천 |
|---|
| 2026.01.22 | ₩103,679 | ₩103,679 | ₩102,780 | ₩103,023 | -0.63% | 1.3만 |
|---|
| 2026.01.21 | ₩102,431 | ₩103,048 | ₩101,787 | ₩102,807 | +0.37% | 1.5만 |
|---|
| 2026.01.20 | ₩102,793 | ₩102,793 | ₩101,627 | ₩101,747 | -1.02% | 3.1만 |
|---|
| 2026.01.16 | ₩103,759 | ₩103,759 | ₩103,133 | ₩103,665 | -0.09% | 1.8만 |
|---|
| 2026.01.15 | ₩103,893 | ₩103,893 | ₩103,357 | ₩103,477 | -0.40% | 2.3만 |
|---|
| 2026.01.14 | ₩103,276 | ₩103,276 | ₩102,659 | ₩103,075 | -0.19% | 1.9만 |
|---|
| 2026.01.13 | ₩103,679 | ₩103,679 | ₩102,573 | ₩102,981 | -0.67% | 3.5만 |
|---|
| 2026.01.12 | ₩102,552 | ₩103,518 | ₩102,552 | ₩103,518 | +0.94% | 1.4만 |
|---|
| 2026.01.09 | ₩102,378 | ₩102,887 | ₩102,170 | ₩102,874 | +0.48% | 1.4만 |
|---|
| 2026.01.08 | ₩102,136 | ₩102,136 | ₩101,738 | ₩102,015 | -0.12% | 1만 |
|---|
| 2026.01.07 | ₩102,820 | ₩102,820 | ₩102,203 | ₩102,257 | -0.55% | 2.1만 |
|---|
| 2026.01.06 | ₩102,351 | ₩102,834 | ₩102,351 | ₩102,780 | +0.42% | 2.8만 |
|---|
| 2026.01.05 | ₩101,023 | ₩102,002 | ₩101,023 | ₩102,002 | +0.97% | 9.3천 |
|---|
| 2026.01.02 | ₩99,695 | ₩100,138 | ₩99,521 | ₩100,071 | +0.38% | 7.9천 |
|---|
| 2025.12.31 | ₩99,024 | ₩99,024 | ₩98,260 | ₩98,365 | -0.67% | 1.6만 |
|---|
| 2025.12.30 | ₩98,917 | ₩99,078 | ₩98,528 | ₩98,770 | -0.15% | 2.3만 |
|---|
| 2025.12.29 | ₩98,984 | ₩98,984 | ₩98,381 | ₩98,686 | -0.30% | 1.1만 |
|---|
| 2025.12.26 | ₩99,145 | ₩99,185 | ₩98,823 | ₩99,185 | +0.04% | 1.3만 |
|---|
| 2025.12.24 | ₩98,743 | ₩98,837 | ₩98,656 | ₩98,729 | -0.01% | 5.9천 |
|---|
| 2025.12.23 | ₩98,461 | ₩98,669 | ₩98,233 | ₩98,642 | +0.18% | 2.2만 |
|---|
| 2025.12.22 | ₩98,086 | ₩98,273 | ₩97,817 | ₩98,233 | +0.15% | 1.7만 |
|---|
| 2025.12.19 | ₩97,469 | ₩98,126 | ₩97,281 | ₩97,884 | +0.43% | 1.5만 |
|---|
| 2025.12.18 | ₩97,039 | ₩97,482 | ₩96,731 | ₩96,936 | -0.11% | 3.3만 |
|---|
| 2025.12.17 | ₩96,892 | ₩96,892 | ₩95,559 | ₩95,559 | -1.38% | 3.7만 |
|---|
| 2025.12.16 | ₩97,469 | ₩97,469 | ₩96,416 | ₩96,691 | -0.80% | 4.4만 |
|---|
| 2025.12.15 | ₩100,473 | ₩100,473 | ₩99,533 | ₩99,668 | -0.80% | 1.5만 |
|---|
| 2025.12.12 | ₩100,889 | ₩100,889 | ₩99,212 | ₩99,530 | -1.35% | 1.4만 |
|---|
| 2025.12.11 | ₩100,741 | ₩100,768 | ₩100,111 | ₩100,647 | -0.09% | 2.6만 |
|---|
| 2025.12.10 | ₩100,178 | ₩100,893 | ₩99,499 | ₩100,674 | +0.50% | 2.6만 |
|---|
| 2025.12.09 | ₩99,910 | ₩100,217 | ₩99,844 | ₩99,988 | +0.08% | 1.8만 |
|---|
| 2025.12.08 | ₩100,768 | ₩100,768 | ₩100,034 | ₩100,366 | -0.40% | 1.5만 |
|---|
| 2025.12.05 | ₩101,063 | ₩101,063 | ₩100,283 | ₩100,352 | -0.70% | 1.9만 |
|---|
| 2025.12.04 | ₩100,822 | ₩100,822 | ₩100,097 | ₩100,272 | -0.55% | 2.3만 |
|---|
| 2025.12.03 | ₩99,333 | ₩100,111 | ₩99,277 | ₩100,084 | +0.76% | 1.9만 |
|---|
| 2025.12.02 | ₩99,253 | ₩99,253 | ₩98,760 | ₩99,065 | -0.19% | 1.6만 |
|---|
| 2025.12.01 | ₩98,984 | ₩99,239 | ₩98,752 | ₩98,752 | -0.23% | 1만 |
|---|
| 2025.11.28 | ₩99,279 | ₩99,600 | ₩99,183 | ₩99,526 | +0.25% | 9.6천 |
|---|
| 2025.11.26 | ₩99,078 | ₩99,427 | ₩98,864 | ₩99,320 | +0.24% | 1.1만 |
|---|
| 2025.11.25 | ₩97,603 | ₩98,366 | ₩97,093 | ₩98,336 | +0.75% | 3.2만 |
|---|
| 2025.11.24 | ₩97,013 | ₩97,723 | ₩97,013 | ₩97,723 | +0.73% | 1.7만 |
|---|
| 2025.11.21 | ₩96,785 | ₩97,227 | ₩95,846 | ₩96,829 | +0.05% | 3.6만 |
|---|
| 2025.11.20 | ₩99,400 | ₩99,400 | ₩96,377 | ₩96,377 | -3.04% | 1.2만 |
|---|
| 2025.11.19 | ₩97,804 | ₩98,334 | ₩97,301 | ₩97,919 | +0.12% | 1.5만 |
|---|
| 2025.11.18 | ₩98,367 | ₩98,475 | ₩97,613 | ₩98,233 | -0.14% | 2만 |
|---|
| 2025.11.17 | ₩100,071 | ₩100,245 | ₩99,039 | ₩99,279 | -0.79% | 2.8만 |
|---|
| 2025.11.14 | ₩99,588 | ₩100,782 | ₩99,588 | ₩100,358 | +0.77% | 1.1만 |
|---|
| 2025.11.13 | ₩102,002 | ₩102,002 | ₩100,449 | ₩100,607 | -1.37% | 1.2만 |
|---|
| 2025.11.12 | ₩102,485 | ₩102,565 | ₩102,138 | ₩102,404 | -0.08% | 1.4만 |
|---|
| 2025.11.11 | ₩102,163 | ₩102,351 | ₩101,959 | ₩102,171 | +0.01% | 1.4만 |
|---|
| 2025.11.10 | ₩101,868 | ₩102,136 | ₩101,466 | ₩102,109 | +0.24% | 1.7만 |
|---|
| 2025.11.07 | ₩100,272 | ₩100,647 | ₩99,427 | ₩100,647 | +0.37% | 11.2만 |
|---|
| 2025.11.06 | ₩101,828 | ₩101,828 | ₩100,622 | ₩100,815 | -0.99% | 1.3만 |
|---|
| 2025.11.05 | ₩101,533 | ₩102,217 | ₩101,486 | ₩102,002 | +0.46% | 1.5만 |
|---|
| 2025.11.04 | ₩101,868 | ₩102,229 | ₩101,409 | ₩101,409 | -0.45% | 1.8만 |
|---|
| 2025.11.03 | ₩103,384 | ₩103,424 | ₩103,035 | ₩103,330 | -0.05% | 1.1만 |
|---|
| 2025.10.31 | ₩103,062 | ₩103,062 | ₩102,270 | ₩102,693 | -0.36% | 1.8만 |
|---|
| 2025.10.30 | ₩102,954 | ₩103,504 | ₩102,954 | ₩103,039 | +0.08% | 1.5만 |
|---|
| 2025.10.29 | ₩104,229 | ₩104,322 | ₩103,428 | ₩103,799 | -0.41% | 2.2만 |
|---|
| 2025.10.28 | ₩103,598 | ₩103,947 | ₩103,598 | ₩103,805 | +0.20% | 1.5만 |
|---|
| 2025.10.27 | ₩103,920 | ₩104,054 | ₩103,793 | ₩104,054 | +0.13% | 1만 |
|---|
| 2025.10.24 | ₩103,008 | ₩103,008 | ₩102,548 | ₩102,800 | -0.20% | 7.3천 |
|---|
| 2025.10.23 | ₩101,828 | ₩102,284 | ₩101,828 | ₩102,053 | +0.22% | 1.3만 |
|---|
| 2025.10.22 | ₩101,828 | ₩101,841 | ₩100,904 | ₩101,372 | -0.45% | 7.3천 |
|---|
| 2025.10.21 | ₩102,324 | ₩102,324 | ₩101,860 | ₩101,860 | -0.45% | 7.5천 |
|---|
| 2025.10.20 | ₩102,190 | ₩102,767 | ₩102,190 | ₩102,552 | +0.35% | 1.4만 |
|---|
| 2025.10.17 | ₩101,103 | ₩101,449 | ₩100,889 | ₩101,345 | +0.24% | 1.3만 |
|---|
| 2025.10.16 | ₩102,056 | ₩102,056 | ₩101,187 | ₩101,447 | -0.60% | 8.8천 |
|---|
| 2025.10.15 | ₩101,586 | ₩101,948 | ₩100,969 | ₩101,217 | -0.36% | 1.6만 |
|---|
| 2025.10.14 | ₩99,655 | ₩101,036 | ₩99,440 | ₩100,489 | +0.84% | 1.1만 |
|---|
| 2025.10.13 | ₩100,688 | ₩101,050 | ₩100,393 | ₩100,798 | +0.11% | 1.2만 |
|---|
| 2025.10.10 | ₩101,814 | ₩101,814 | ₩99,200 | ₩99,255 | -2.51% | 1.4만 |
|---|