시장 데이터를 불러오는 중
전체 종목
JPMorgan International Research Enhanced Equity ETF 과거 주가
JPMorgan International Research Enhanced Equity ETF · JIRE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
JPMorgan International Research Enhanced Equity ETF · JIRE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩109,127 | ₩109,354 | ₩108,887 | ₩109,287 | +0.15% | 43.7만 |
| 2026.10.08 | ₩108,420 | ₩108,747 | ₩107,872 | ₩108,580 | +0.15% | 61.5만 |
| 2026.10.07 | ₩108,633 | ₩109,199 | ₩108,393 | ₩109,007 | +0.34% | 45.6만 |
| 2026.10.06 | ₩110,503 | ₩110,716 | ₩110,229 | ₩110,236 | -0.24% | 37만 |
| 2026.10.05 | ₩109,368 | ₩110,089 | ₩109,107 | ₩109,915 | +0.50% | 52.5만 |
| 2026.10.02 | ₩109,474 | ₩110,009 | ₩109,194 | ₩109,808 | +0.30% | 33.8만 |
| 2026.10.01 | ₩109,247 | ₩109,354 | ₩108,072 | ₩108,580 | -0.61% | 190.1만 |
| 2026.09.30 | ₩110,690 | ₩110,723 | ₩109,568 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩109,715 |
| -0.88% |
| 74만 |
| 2026.09.29 | ₩110,276 | ₩110,356 | ₩109,581 | ₩110,209 | -0.06% | 37만 |
|---|
| 2026.09.28 | ₩110,516 | ₩111,157 | ₩110,082 | ₩110,623 | +0.10% | 29.7만 |
|---|
| 2026.09.25 | ₩110,556 | ₩111,124 | ₩110,222 | ₩111,090 | +0.48% | 34.3만 |
|---|
| 2026.09.24 | ₩109,808 | ₩110,276 | ₩109,181 | ₩109,822 | +0.01% | 48.5만 |
|---|
| 2026.09.23 | ₩110,877 | ₩110,877 | ₩109,822 | ₩110,115 | -0.69% | 68.4만 |
|---|
| 2026.09.22 | ₩111,878 | ₩112,132 | ₩111,264 | ₩111,865 | -0.01% | 45.7만 |
|---|
| 2026.09.21 | ₩111,638 | ₩111,798 | ₩111,100 | ₩111,598 | -0.04% | 26.2만 |
|---|
| 2026.09.18 | ₩110,436 | ₩110,503 | ₩110,005 | ₩110,436 | 0.00% | 29.3만 |
|---|
| 2026.09.17 | ₩111,825 | ₩111,851 | ₩111,411 | ₩111,504 | -0.29% | 18.8만 |
|---|
| 2026.09.16 | ₩111,397 | ₩111,604 | ₩109,768 | ₩110,396 | -0.90% | 23.4만 |
|---|
| 2026.09.15 | ₩110,970 | ₩110,970 | ₩110,476 | ₩110,796 | -0.16% | 109.6만 |
|---|
| 2026.09.14 | ₩111,291 | ₩111,938 | ₩110,917 | ₩111,384 | +0.08% | 41.5만 |
|---|
| 2026.09.11 | ₩112,546 | ₩112,546 | ₩112,078 | ₩112,145 | -0.36% | 31.8만 |
|---|
| 2026.09.10 | ₩111,277 | ₩111,644 | ₩110,863 | ₩111,010 | -0.24% | 25.3만 |
|---|
| 2026.09.09 | ₩112,479 | ₩112,532 | ₩111,745 | ₩111,798 | -0.61% | 19.5만 |
|---|
| 2026.09.08 | ₩113,708 | ₩113,834 | ₩113,127 | ₩113,173 | -0.47% | 55.7만 |
|---|
| 2026.09.04 | ₩113,374 | ₩114,082 | ₩113,374 | ₩113,841 | +0.41% | 18.4만 |
|---|
| 2026.09.03 | ₩113,481 | ₩113,935 | ₩113,107 | ₩113,774 | +0.26% | 43.3만 |
|---|
| 2026.09.02 | ₩112,239 | ₩112,573 | ₩112,112 | ₩112,573 | +0.30% | 55.6만 |
|---|
| 2026.09.01 | ₩112,613 | ₩112,820 | ₩111,831 | ₩112,052 | -0.50% | 28.9만 |
|---|
| 2026.08.31 | ₩113,721 | ₩113,721 | ₩112,920 | ₩113,120 | -0.53% | 28.3만 |
|---|
| 2026.08.28 | ₩114,215 | ₩114,369 | ₩113,227 | ₩113,441 | -0.68% | 24.9만 |
|---|
| 2026.08.27 | ₩113,614 | ₩113,681 | ₩113,220 | ₩113,587 | -0.02% | 26만 |
|---|
| 2026.08.26 | ₩114,375 | ₩114,495 | ₩113,788 | ₩113,908 | -0.41% | 22.5만 |
|---|
| 2026.08.25 | ₩114,228 | ₩114,489 | ₩113,908 | ₩114,442 | +0.19% | 24.4만 |
|---|
| 2026.08.24 | ₩113,547 | ₩113,875 | ₩113,407 | ₩113,681 | +0.12% | 89.5만 |
|---|
| 2026.08.21 | ₩113,855 | ₩114,001 | ₩113,708 | ₩113,935 | +0.07% | 38.3만 |
|---|
| 2026.08.20 | ₩113,027 | ₩113,447 | ₩112,778 | ₩112,987 | -0.04% | 38.9만 |
|---|
| 2026.08.19 | ₩113,587 | ₩113,721 | ₩113,060 | ₩113,320 | -0.24% | 31만 |
|---|
| 2026.08.18 | ₩113,561 | ₩113,788 | ₩112,960 | ₩113,013 | -0.48% | 17.5만 |
|---|
| 2026.08.17 | ₩114,723 | ₩114,876 | ₩114,375 | ₩114,509 | -0.19% | 31.5만 |
|---|
| 2026.08.14 | ₩114,803 | ₩114,929 | ₩114,455 | ₩114,669 | -0.12% | 26.4만 |
|---|
| 2026.08.13 | ₩114,669 | ₩114,936 | ₩114,536 | ₩114,763 | +0.08% | 24.2만 |
|---|
| 2026.08.12 | ₩114,629 | ₩114,756 | ₩114,263 | ₩114,455 | -0.15% | 52.6만 |
|---|
| 2026.08.11 | ₩114,455 | ₩114,569 | ₩113,855 | ₩114,055 | -0.35% | 20.7만 |
|---|
| 2026.08.10 | ₩114,175 | ₩114,282 | ₩113,895 | ₩113,988 | -0.16% | 20.6만 |
|---|
| 2026.08.07 | ₩114,682 | ₩114,682 | ₩114,043 | ₩114,469 | -0.19% | 15.5만 |
|---|
| 2026.08.06 | ₩113,534 | ₩113,768 | ₩113,040 | ₩113,160 | -0.33% | 23.3만 |
|---|
| 2026.08.05 | ₩113,801 | ₩113,908 | ₩113,294 | ₩113,294 | -0.45% | 46만 |
|---|
| 2026.08.04 | ₩112,759 | ₩113,427 | ₩112,586 | ₩113,320 | +0.50% | 35만 |
|---|
| 2026.08.03 | ₩111,598 | ₩112,038 | ₩111,491 | ₩111,998 | +0.36% | 25.8만 |
|---|
| 2026.07.31 | ₩111,611 | ₩111,771 | ₩110,503 | ₩111,451 | -0.14% | 134.7만 |
|---|
| 2026.07.30 | ₩110,863 | ₩112,279 | ₩110,676 | ₩112,159 | +1.17% | 37.3만 |
|---|
| 2026.07.29 | ₩109,421 | ₩110,596 | ₩108,733 | ₩109,060 | -0.33% | 36.4만 |
|---|
| 2026.07.28 | ₩108,887 | ₩109,942 | ₩108,887 | ₩109,648 | +0.70% | 26.5만 |
|---|
| 2026.07.27 | ₩110,383 | ₩110,383 | ₩109,314 | ₩109,782 | -0.54% | 35.4만 |
|---|
| 2026.07.24 | ₩109,354 | ₩109,836 | ₩108,967 | ₩109,194 | -0.15% | 78.1만 |
|---|
| 2026.07.23 | ₩108,593 | ₩109,171 | ₩108,326 | ₩108,700 | +0.10% | 140.4만 |
|---|
| 2026.07.22 | ₩110,503 | ₩110,676 | ₩110,249 | ₩110,369 | -0.12% | 21.8만 |
|---|
| 2026.07.21 | ₩109,501 | ₩110,236 | ₩109,187 | ₩110,142 | +0.59% | 32.8만 |
|---|
| 2026.07.20 | ₩109,368 | ₩109,394 | ₩108,506 | ₩108,566 | -0.73% | 18.8만 |
|---|
| 2026.07.17 | ₩108,513 | ₩109,515 | ₩108,460 | ₩109,301 | +0.73% | 20.8만 |
|---|
| 2026.07.16 | ₩109,701 | ₩110,322 | ₩109,548 | ₩109,888 | +0.17% | 22.4만 |
|---|
| 2026.07.15 | ₩110,489 | ₩110,890 | ₩109,862 | ₩110,783 | +0.27% | 25.3만 |
|---|
| 2026.07.14 | ₩110,436 | ₩110,850 | ₩109,969 | ₩109,995 | -0.40% | 59.1만 |
|---|
| 2026.07.13 | ₩109,982 | ₩109,995 | ₩109,034 | ₩109,287 | -0.63% | 24만 |
|---|
| 2026.07.10 | ₩110,276 | ₩110,636 | ₩109,742 | ₩110,302 | +0.02% | 25.6만 |
|---|
| 2026.07.09 | ₩109,555 | ₩110,248 | ₩109,555 | ₩109,955 | +0.37% | 18.3만 |
|---|
| 2026.07.08 | ₩108,727 | ₩109,381 | ₩108,179 | ₩109,287 | +0.52% | 31.2만 |
|---|
| 2026.07.07 | ₩111,251 | ₩111,324 | ₩109,902 | ₩110,236 | -0.91% | 79.6만 |
|---|
| 2026.07.06 | ₩111,264 | ₩111,758 | ₩111,130 | ₩111,664 | +0.36% | 23.2만 |
|---|
| 2026.07.02 | ₩110,930 | ₩111,518 | ₩109,875 | ₩110,556 | -0.34% | 31.9만 |
|---|
| 2026.07.01 | ₩109,247 | ₩109,661 | ₩109,101 | ₩109,127 | -0.11% | 50.9만 |
|---|
| 2026.06.30 | ₩109,568 | ₩110,222 | ₩109,501 | ₩110,155 | +0.54% | 78.1만 |
|---|
| 2026.06.29 | ₩108,994 | ₩109,755 | ₩108,420 | ₩109,701 | +0.65% | 44.9만 |
|---|
| 2026.06.26 | ₩108,553 | ₩109,134 | ₩108,411 | ₩108,473 | -0.07% | 24.1만 |
|---|
| 2026.06.25 | ₩109,555 | ₩109,782 | ₩108,745 | ₩109,194 | -0.33% | 55.9만 |
|---|
| 2026.06.24 | ₩107,992 | ₩108,460 | ₩107,725 | ₩108,046 | +0.05% | 33.7만 |
|---|
| 2026.06.23 | ₩108,299 | ₩108,954 | ₩108,259 | ₩108,379 | +0.07% | 36.9만 |
|---|
| 2026.06.22 | ₩110,569 | ₩110,796 | ₩110,383 | ₩110,543 | -0.02% | 24.6만 |
|---|
| 2026.06.18 | ₩110,449 | ₩110,675 | ₩110,182 | ₩110,436 | -0.01% | 31.1만 |
|---|
| 2026.06.17 | ₩110,943 | ₩111,351 | ₩109,421 | ₩109,528 | -1.28% | 33만 |
|---|
| 2026.06.16 | ₩110,636 | ₩110,743 | ₩110,062 | ₩110,115 | -0.47% | 27.5만 |
|---|
| 2026.06.15 | ₩110,543 | ₩110,543 | ₩109,888 | ₩109,928 | -0.56% | 44.9만 |
|---|
| 2026.06.12 | ₩108,713 | ₩109,388 | ₩108,286 | ₩109,087 | +0.34% | 20.6만 |
|---|
| 2026.06.11 | ₩106,456 | ₩108,874 | ₩106,189 | ₩108,767 | +2.17% | 45.9만 |
|---|
| 2026.06.10 | ₩106,189 | ₩106,804 | ₩105,435 | ₩105,468 | -0.68% | 28.5만 |
|---|
| 2026.06.09 | ₩107,738 | ₩108,046 | ₩105,388 | ₩106,884 | -0.79% | 58.8만 |
|---|
| 2026.06.08 | ₩107,004 | ₩107,271 | ₩106,390 | ₩106,590 | -0.39% | 62.4만 |
|---|
| 2026.06.05 | ₩108,032 | ₩108,032 | ₩105,816 | ₩106,096 | -1.79% | 19.5만 |
|---|
| 2026.06.04 | ₩108,473 | ₩108,793 | ₩108,218 | ₩108,673 | +0.18% | 29.5만 |
|---|
| 2026.06.03 | ₩108,206 | ₩108,353 | ₩107,712 | ₩107,712 | -0.46% | 38.6만 |
|---|
| 2026.06.02 | ₩108,166 | ₩108,733 | ₩108,106 | ₩108,606 | +0.41% | 37.4만 |
|---|
| 2026.06.01 | ₩107,645 | ₩108,313 | ₩107,244 | ₩107,965 | +0.30% | 38.4만 |
|---|
| 2026.05.29 | ₩108,740 | ₩109,127 | ₩108,326 | ₩108,406 | -0.31% | 133.1만 |
|---|
| 2026.05.28 | ₩107,792 | ₩108,727 | ₩107,705 | ₩108,433 | +0.59% | 85.1만 |
|---|
| 2026.05.27 | ₩108,807 | ₩108,900 | ₩108,373 | ₩108,647 | -0.15% | 29.3만 |
|---|
| 2026.05.26 | ₩109,114 | ₩109,234 | ₩108,486 | ₩108,874 | -0.22% | 33.7만 |
|---|
| 2026.05.22 | ₩107,979 | ₩108,206 | ₩107,552 | ₩107,792 | -0.17% | 26.6만 |
|---|
| 2026.05.21 | ₩106,510 | ₩108,226 | ₩106,216 | ₩107,912 | +1.32% | 42.8만 |
|---|
| 2026.05.20 | ₩105,762 | ₩107,485 | ₩105,522 | ₩107,338 | +1.49% | 56.2만 |
|---|
| 2026.05.19 | ₩105,709 | ₩106,083 | ₩105,321 | ₩105,588 | -0.11% | 212.8만 |
|---|
| 2026.05.18 | ₩106,002 | ₩106,290 | ₩105,281 | ₩106,189 | +0.18% | 60.7만 |
|---|
| 2026.05.15 | ₩105,482 | ₩105,568 | ₩104,974 | ₩105,081 | -0.38% | 100.2만 |
|---|
| 2026.05.14 | ₩107,445 | ₩107,538 | ₩107,004 | ₩107,017 | -0.40% | 23.9만 |
|---|
| 2026.05.13 | ₩106,630 | ₩107,552 | ₩106,537 | ₩107,511 | +0.83% | 26.6만 |
|---|
| 2026.05.12 | ₩106,657 | ₩107,084 | ₩106,156 | ₩106,937 | +0.26% | 29.8만 |
|---|
| 2026.05.11 | ₩107,685 | ₩107,899 | ₩107,465 | ₩107,658 | -0.02% | 83만 |
|---|
| 2026.05.08 | ₩107,805 | ₩108,006 | ₩107,378 | ₩107,952 | +0.14% | 30.9만 |
|---|
| 2026.05.07 | ₩108,780 | ₩108,780 | ₩106,777 | ₩106,830 | -1.79% | 26.7만 |
|---|
| 2026.05.06 | ₩108,406 | ₩108,914 | ₩108,313 | ₩108,847 | +0.41% | 35.2만 |
|---|
| 2026.05.05 | ₩105,522 | ₩106,068 | ₩105,108 | ₩105,882 | +0.34% | 26.9만 |
|---|
| 2026.05.04 | ₩105,295 | ₩105,575 | ₩104,173 | ₩104,507 | -0.75% | 59.7만 |
|---|
| 2026.05.01 | ₩106,283 | ₩106,964 | ₩106,203 | ₩106,216 | -0.06% | 23.9만 |
|---|
| 2026.04.30 | ₩105,455 | ₩106,784 | ₩105,228 | ₩106,563 | +1.05% | 88.8만 |
|---|
| 2026.04.29 | ₩104,480 | ₩104,480 | ₩103,559 | ₩104,026 | -0.43% | 27.8만 |
|---|
| 2026.04.28 | ₩104,988 | ₩105,208 | ₩104,640 | ₩104,921 | -0.06% | 22.3만 |
|---|
| 2026.04.27 | ₩105,989 | ₩106,180 | ₩105,415 | ₩105,495 | -0.47% | 31.5만 |
|---|
| 2026.04.24 | ₩105,335 | ₩105,842 | ₩105,128 | ₩105,722 | +0.37% | 23.8만 |
|---|
| 2026.04.23 | ₩105,588 | ₩106,069 | ₩104,026 | ₩105,134 | -0.43% | 39.4만 |
|---|
| 2026.04.22 | ₩106,363 | ₩106,363 | ₩105,602 | ₩105,989 | -0.35% | 31.2만 |
|---|
| 2026.04.21 | ₩107,244 | ₩107,351 | ₩105,582 | ₩105,642 | -1.49% | 35.3만 |
|---|
| 2026.04.20 | ₩108,019 | ₩108,139 | ₩107,525 | ₩108,046 | +0.02% | 22.2만 |
|---|
| 2026.04.17 | ₩108,740 | ₩109,361 | ₩108,513 | ₩108,700 | -0.04% | 27.6만 |
|---|
| 2026.04.16 | ₩107,912 | ₩107,912 | ₩106,777 | ₩107,097 | -0.75% | 66.9만 |
|---|
| 2026.04.15 | ₩107,738 | ₩107,738 | ₩107,254 | ₩107,498 | -0.22% | 23.1만 |
|---|
| 2026.04.14 | ₩107,498 | ₩108,139 | ₩107,491 | ₩107,805 | +0.29% | 49.5만 |
|---|
| 2026.04.13 | ₩105,482 | ₩107,071 | ₩105,281 | ₩107,031 | +1.47% | 29.4만 |
|---|
| 2026.04.10 | ₩106,964 | ₩107,031 | ₩106,096 | ₩106,456 | -0.47% | 47.7만 |
|---|
| 2026.04.09 | ₩105,495 | ₩106,830 | ₩105,241 | ₩106,336 | +0.80% | 30.4만 |
|---|
| 2026.04.08 | ₩106,991 | ₩106,991 | ₩105,695 | ₩106,523 | -0.44% | 28.8만 |
|---|
| 2026.04.07 | ₩101,622 | ₩102,624 | ₩100,781 | ₩102,397 | +0.76% | 30.5만 |
|---|
| 2026.04.06 | ₩102,170 | ₩102,824 | ₩102,117 | ₩102,637 | +0.46% | 70.8만 |
|---|
| 2026.04.02 | ₩100,714 | ₩102,637 | ₩100,674 | ₩102,237 | +1.51% | 62.5만 |
|---|
| 2026.04.01 | ₩102,757 | ₩103,572 | ₩102,464 | ₩102,891 | +0.13% | 55.6만 |
|---|
| 2026.03.31 | ₩99,539 | ₩101,262 | ₩99,152 | ₩101,142 | +1.61% | 177.3만 |
|---|
| 2026.03.30 | ₩98,564 | ₩98,872 | ₩97,623 | ₩98,017 | -0.56% | 107.7만 |
|---|
| 2026.03.27 | ₩98,110 | ₩98,671 | ₩97,329 | ₩97,683 | -0.44% | 32.8만 |
|---|
| 2026.03.26 | ₩99,419 | ₩100,073 | ₩98,511 | ₩98,618 | -0.81% | 69.1만 |
|---|
| 2026.03.25 | ₩101,008 | ₩101,162 | ₩100,326 | ₩100,674 | -0.33% | 87.2만 |
|---|
| 2026.03.24 | ₩98,458 | ₩99,846 | ₩98,377 | ₩99,219 | +0.77% | 59.6만 |
|---|
| 2026.03.23 | ₩99,539 | ₩101,075 | ₩98,992 | ₩99,793 | +0.25% | 59.7만 |
|---|
| 2026.03.20 | ₩100,247 | ₩100,247 | ₩96,941 | ₩97,496 | -2.74% | 65만 |
|---|
| 2026.03.19 | ₩98,925 | ₩101,142 | ₩98,698 | ₩100,634 | +1.73% | 58.8만 |
|---|
| 2026.03.18 | ₩101,996 | ₩102,036 | ₩100,634 | ₩100,688 | -1.28% | 141.1만 |
|---|
| 2026.03.17 | ₩103,091 | ₩103,318 | ₩102,557 | ₩102,637 | -0.44% | 53.9만 |
|---|
| 2026.03.16 | ₩101,903 | ₩102,664 | ₩101,743 | ₩102,330 | +0.42% | 38.4만 |
|---|
| 2026.03.13 | ₩101,863 | ₩102,357 | ₩100,394 | ₩100,621 | -1.22% | 55.8만 |
|---|
| 2026.03.12 | ₩102,357 | ₩102,357 | ₩101,208 | ₩101,636 | -0.70% | 42.9만 |
|---|
| 2026.03.11 | ₩103,051 | ₩103,719 | ₩102,597 | ₩103,345 | +0.29% | 32만 |
|---|
| 2026.03.10 | ₩104,160 | ₩105,255 | ₩103,398 | ₩103,706 | -0.44% | 43.2만 |
|---|
| 2026.03.09 | ₩100,981 | ₩103,706 | ₩100,247 | ₩103,225 | +2.22% | 48.9만 |
|---|
| 2026.03.06 | ₩101,622 | ₩103,038 | ₩101,409 | ₩102,731 | +1.09% | 38.6만 |
|---|
| 2026.03.05 | ₩104,173 | ₩104,694 | ₩102,544 | ₩103,465 | -0.68% | 67.1만 |
|---|
| 2026.03.04 | ₩105,348 | ₩106,109 | ₩104,948 | ₩105,962 | +0.58% | 209.3만 |
|---|
| 2026.03.03 | ₩103,011 | ₩105,068 | ₩102,157 | ₩104,534 | +1.48% | 56.2만 |
|---|
| 2026.03.02 | ₩107,231 | ₩108,378 | ₩107,231 | ₩107,939 | +0.66% | 46.9만 |
|---|
| 2026.02.27 | ₩110,329 | ₩110,823 | ₩110,022 | ₩110,182 | -0.13% | 167.1만 |
|---|
| 2026.02.26 | ₩110,516 | ₩110,577 | ₩109,701 | ₩110,436 | -0.07% | 58.6만 |
|---|
| 2026.02.25 | ₩110,035 | ₩110,543 | ₩109,862 | ₩110,503 | +0.42% | 37.3만 |
|---|
| 2026.02.24 | ₩108,793 | ₩109,528 | ₩108,673 | ₩109,328 | +0.49% | 72.3만 |
|---|
| 2026.02.23 | ₩109,501 | ₩109,768 | ₩108,820 | ₩109,141 | -0.33% | 47.8만 |
|---|
| 2026.02.20 | ₩108,500 | ₩109,648 | ₩108,500 | ₩109,568 | +0.98% | 39.6만 |
|---|
| 2026.02.19 | ₩108,032 | ₩108,713 | ₩107,872 | ₩108,713 | +0.63% | 31.7만 |
|---|
| 2026.02.18 | ₩108,753 | ₩109,341 | ₩108,540 | ₩108,793 | +0.04% | 39.4만 |
|---|
| 2026.02.17 | ₩107,738 | ₩108,807 | ₩107,351 | ₩108,700 | +0.89% | 49.1만 |
|---|
| 2026.02.13 | ₩108,259 | ₩108,767 | ₩107,765 | ₩108,566 | +0.28% | 67.5만 |
|---|
| 2026.02.12 | ₩109,341 | ₩109,448 | ₩108,032 | ₩108,313 | -0.94% | 71.5만 |
|---|
| 2026.02.11 | ₩109,060 | ₩109,421 | ₩108,460 | ₩109,247 | +0.17% | 44.2만 |
|---|
| 2026.02.10 | ₩108,807 | ₩108,833 | ₩108,420 | ₩108,566 | -0.22% | 38.8만 |
|---|
| 2026.02.09 | ₩107,485 | ₩108,540 | ₩107,378 | ₩108,420 | +0.87% | 91.1만 |
|---|
| 2026.02.06 | ₩105,949 | ₩106,857 | ₩105,949 | ₩106,830 | +0.83% | 106.9만 |
|---|
| 2026.02.05 | ₩104,587 | ₩105,068 | ₩104,233 | ₩104,280 | -0.29% | 50.1만 |
|---|
| 2026.02.04 | ₩106,283 | ₩106,463 | ₩105,101 | ₩105,588 | -0.65% | 116.3만 |
|---|
| 2026.02.03 | ₩105,161 | ₩105,615 | ₩104,508 | ₩105,361 | +0.19% | 63.2만 |
|---|
| 2026.02.02 | ₩105,148 | ₩105,749 | ₩105,134 | ₩105,629 | +0.46% | 45.9만 |
|---|
| 2026.01.30 | ₩105,615 | ₩105,762 | ₩104,560 | ₩104,921 | -0.66% | 143.6만 |
|---|
| 2026.01.29 | ₩106,149 | ₩106,283 | ₩104,854 | ₩105,989 | -0.15% | 45.5만 |
|---|
| 2026.01.28 | ₩105,361 | ₩105,482 | ₩104,660 | ₩105,108 | -0.24% | 33.2만 |
|---|
| 2026.01.27 | ₩105,629 | ₩106,470 | ₩105,623 | ₩106,270 | +0.61% | 42.4만 |
|---|
| 2026.01.26 | ₩104,654 | ₩104,907 | ₩104,520 | ₩104,587 | -0.06% | 25.4만 |
|---|
| 2026.01.23 | ₩103,278 | ₩104,093 | ₩103,059 | ₩104,080 | +0.78% | 37.1만 |
|---|
| 2026.01.22 | ₩103,585 | ₩103,812 | ₩103,298 | ₩103,532 | -0.05% | 32.8만 |
|---|
| 2026.01.21 | ₩102,424 | ₩103,425 | ₩101,956 | ₩103,105 | +0.66% | 48.1만 |
|---|
| 2026.01.20 | ₩102,223 | ₩102,851 | ₩101,983 | ₩102,157 | -0.07% | 36.7만 |
|---|
| 2026.01.16 | ₩103,719 | ₩103,893 | ₩103,318 | ₩103,893 | +0.17% | 36.1만 |
|---|
| 2026.01.15 | ₩103,866 | ₩103,873 | ₩103,465 | ₩103,572 | -0.28% | 30.4만 |
|---|
| 2026.01.14 | ₩103,385 | ₩103,599 | ₩103,171 | ₩103,519 | +0.13% | 25.5만 |
|---|
| 2026.01.13 | ₩103,398 | ₩103,398 | ₩102,764 | ₩103,065 | -0.32% | 22.1만 |
|---|
| 2026.01.12 | ₩103,318 | ₩103,532 | ₩103,262 | ₩103,492 | +0.17% | 26.7만 |
|---|
| 2026.01.09 | ₩102,611 | ₩103,038 | ₩102,490 | ₩102,958 | +0.34% | 27.3만 |
|---|
| 2026.01.08 | ₩101,823 | ₩102,170 | ₩101,783 | ₩102,143 | +0.31% | 38.2만 |
|---|
| 2026.01.07 | ₩102,450 | ₩102,450 | ₩102,063 | ₩102,103 | -0.34% | 44.8만 |
|---|
| 2026.01.06 | ₩102,557 | ₩102,757 | ₩102,370 | ₩102,544 | -0.01% | 44.3만 |
|---|
| 2026.01.05 | ₩101,435 | ₩102,344 | ₩101,389 | ₩102,344 | +0.90% | 50.9만 |
|---|
| 2026.01.02 | ₩101,235 | ₩101,289 | ₩100,688 | ₩101,275 | +0.04% | 90.7만 |
|---|
| 2025.12.31 | ₩100,501 | ₩100,501 | ₩99,913 | ₩99,993 | -0.50% | 792.8만 |
|---|
| 2025.12.30 | ₩100,781 | ₩100,900 | ₩100,574 | ₩100,594 | -0.19% | 25만 |
|---|
| 2025.12.29 | ₩100,180 | ₩100,461 | ₩100,093 | ₩100,260 | +0.08% | 23.9만 |
|---|
| 2025.12.26 | ₩100,474 | ₩100,688 | ₩100,421 | ₩100,634 | +0.16% | 36.2만 |
|---|
| 2025.12.24 | ₩100,447 | ₩100,541 | ₩100,314 | ₩100,487 | +0.04% | 67.5만 |
|---|
| 2025.12.23 | ₩100,300 | ₩100,466 | ₩100,220 | ₩100,394 | +0.09% | 59.3만 |
|---|
| 2025.12.22 | ₩99,526 | ₩99,726 | ₩99,398 | ₩99,673 | +0.15% | 33.1만 |
|---|
| 2025.12.19 | ₩99,379 | ₩99,780 | ₩99,299 | ₩99,366 | -0.01% | 29.9만 |
|---|
| 2025.12.18 | ₩99,005 | ₩99,326 | ₩98,604 | ₩98,872 | -0.13% | 108.6만 |
|---|
| 2025.12.17 | ₩98,805 | ₩99,018 | ₩98,177 | ₩98,190 | -0.62% | 246.1만 |
|---|
| 2025.12.16 | ₩99,139 | ₩99,192 | ₩98,551 | ₩98,885 | -0.26% | 25.8만 |
|---|
| 2025.12.15 | ₩102,490 | ₩102,522 | ₩101,940 | ₩102,290 | -0.20% | 27.6만 |
|---|
| 2025.12.12 | ₩102,103 | ₩102,223 | ₩101,175 | ₩101,529 | -0.56% | 32.8만 |
|---|
| 2025.12.11 | ₩101,729 | ₩102,250 | ₩101,676 | ₩102,130 | +0.39% | 32.2만 |
|---|
| 2025.12.10 | ₩100,608 | ₩101,662 | ₩100,427 | ₩101,502 | +0.89% | 42.8만 |
|---|
| 2025.12.09 | ₩100,621 | ₩100,847 | ₩100,354 | ₩100,407 | -0.21% | 23.3만 |
|---|
| 2025.12.08 | ₩100,875 | ₩100,875 | ₩100,354 | ₩100,554 | -0.32% | 23.9만 |
|---|
| 2025.12.05 | ₩101,235 | ₩101,342 | ₩100,688 | ₩100,794 | -0.44% | 31.2만 |
|---|
| 2025.12.04 | ₩101,275 | ₩101,355 | ₩100,781 | ₩100,981 | -0.29% | 25.5만 |
|---|
| 2025.12.03 | ₩100,220 | ₩100,781 | ₩100,220 | ₩100,754 | +0.53% | 86.1만 |
|---|
| 2025.12.02 | ₩100,167 | ₩100,180 | ₩99,773 | ₩100,127 | -0.04% | 26만 |
|---|
| 2025.12.01 | ₩99,833 | ₩100,154 | ₩99,686 | ₩99,686 | -0.15% | 19.7만 |
|---|
| 2025.11.28 | ₩99,780 | ₩100,220 | ₩99,686 | ₩100,207 | +0.43% | 42.1만 |
|---|
| 2025.11.26 | ₩99,259 | ₩100,060 | ₩99,259 | ₩99,940 | +0.69% | 57.4만 |
|---|
| 2025.11.25 | ₩98,084 | ₩98,845 | ₩97,870 | ₩98,805 | +0.74% | 71.2만 |
|---|
| 2025.11.24 | ₩97,309 | ₩97,797 | ₩97,201 | ₩97,590 | +0.29% | 121.3만 |
|---|
| 2025.11.21 | ₩97,002 | ₩97,727 | ₩96,615 | ₩97,576 | +0.59% | 77.5만 |
|---|
| 2025.11.20 | ₩97,977 | ₩98,084 | ₩95,947 | ₩95,947 | -2.07% | 39만 |
|---|
| 2025.11.19 | ₩97,590 | ₩97,923 | ₩96,962 | ₩97,403 | -0.19% | 40.2만 |
|---|
| 2025.11.18 | ₩97,696 | ₩98,084 | ₩97,176 | ₩97,777 | +0.08% | 40.1만 |
|---|
| 2025.11.17 | ₩99,526 | ₩99,813 | ₩98,584 | ₩98,858 | -0.67% | 287.8만 |
|---|
| 2025.11.14 | ₩99,726 | ₩100,434 | ₩99,699 | ₩100,167 | +0.44% | 31.3만 |
|---|
| 2025.11.13 | ₩101,355 | ₩101,382 | ₩100,354 | ₩100,501 | -0.84% | 22만 |
|---|
| 2025.11.12 | ₩101,449 | ₩101,809 | ₩101,449 | ₩101,716 | +0.26% | 35.3만 |
|---|
| 2025.11.11 | ₩100,688 | ₩101,128 | ₩100,634 | ₩100,981 | +0.29% | 26.1만 |
|---|
| 2025.11.10 | ₩99,833 | ₩100,340 | ₩99,553 | ₩100,300 | +0.47% | 23.1만 |
|---|
| 2025.11.07 | ₩98,471 | ₩99,245 | ₩98,217 | ₩99,245 | +0.79% | 18.8만 |
|---|
| 2025.11.06 | ₩99,312 | ₩99,479 | ₩98,745 | ₩98,992 | -0.32% | 112.8만 |
|---|
| 2025.11.05 | ₩98,578 | ₩99,339 | ₩98,578 | ₩99,152 | +0.58% | 80.2만 |
|---|
| 2025.11.04 | ₩98,284 | ₩98,831 | ₩98,244 | ₩98,404 | +0.12% | 34.9만 |
|---|
| 2025.11.03 | ₩99,472 | ₩99,472 | ₩99,032 | ₩99,379 | -0.09% | 27.8만 |
|---|
| 2025.10.31 | ₩99,299 | ₩99,366 | ₩98,845 | ₩99,232 | -0.07% | 40.7만 |
|---|
| 2025.10.30 | ₩99,192 | ₩99,833 | ₩99,192 | ₩99,259 | +0.07% | 157.8만 |
|---|
| 2025.10.29 | ₩100,634 | ₩100,670 | ₩99,513 | ₩100,020 | -0.61% | 184.6만 |
|---|
| 2025.10.28 | ₩100,674 | ₩100,955 | ₩100,461 | ₩100,674 | 0.00% | 21만 |
|---|
| 2025.10.27 | ₩100,421 | ₩100,701 | ₩100,363 | ₩100,701 | +0.28% | 14.9만 |
|---|
| 2025.10.24 | ₩99,940 | ₩100,113 | ₩99,806 | ₩99,940 | 0.00% | 20.2만 |
|---|
| 2025.10.23 | ₩99,446 | ₩99,913 | ₩99,446 | ₩99,726 | +0.28% | 27.7만 |
|---|
| 2025.10.22 | ₩99,459 | ₩99,697 | ₩98,913 | ₩99,326 | -0.13% | 23.4만 |
|---|
| 2025.10.21 | ₩99,846 | ₩99,944 | ₩99,459 | ₩99,499 | -0.35% | 25.8만 |
|---|
| 2025.10.20 | ₩99,780 | ₩100,314 | ₩99,780 | ₩100,247 | +0.47% | 23.6만 |
|---|
| 2025.10.17 | ₩98,965 | ₩99,526 | ₩98,870 | ₩99,486 | +0.53% | 26.3만 |
|---|
| 2025.10.16 | ₩99,513 | ₩99,866 | ₩99,112 | ₩99,459 | -0.05% | 62.9만 |
|---|
| 2025.10.15 | ₩98,791 | ₩99,152 | ₩98,317 | ₩98,738 | -0.05% | 18.4만 |
|---|
| 2025.10.14 | ₩97,403 | ₩98,670 | ₩97,225 | ₩98,431 | +1.06% | 15만 |
|---|
| 2025.10.13 | ₩97,630 | ₩98,070 | ₩97,483 | ₩97,963 | +0.34% | 28만 |
|---|
| 2025.10.10 | ₩98,765 | ₩98,835 | ₩96,950 | ₩97,149 | -1.64% | 24.6만 |
|---|