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 | ₩109,046 | ₩109,272 | ₩108,805 | ₩109,206 | +0.15% | 43.7만 |
| 2026.10.08 | ₩108,338 | ₩108,665 | ₩107,791 | ₩108,498 | +0.15% | 61.5만 |
| 2026.10.07 | ₩108,552 | ₩109,118 | ₩108,312 | ₩108,925 | +0.34% | 45.6만 |
| 2026.10.06 | ₩110,420 | ₩110,633 | ₩110,146 | ₩110,153 | -0.24% | 37만 |
| 2026.10.05 | ₩109,286 | ₩110,006 | ₩109,026 | ₩109,833 | +0.50% | 52.5만 |
| 2026.10.02 | ₩109,392 | ₩109,926 | ₩109,112 | ₩109,726 | +0.30% | 33.8만 |
| 2026.10.01 | ₩109,166 | ₩109,272 | ₩107,991 | ₩108,498 | -0.61% | 190.1만 |
| 2026.09.30 | ₩110,607 | ₩110,640 | ₩109,486 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩109,633 |
| -0.88% |
| 74만 |
| 2026.09.29 | ₩110,193 | ₩110,273 | ₩109,499 | ₩110,126 | -0.06% | 37만 |
|---|
| 2026.09.28 | ₩110,433 | ₩111,074 | ₩110,000 | ₩110,540 | +0.10% | 29.7만 |
|---|
| 2026.09.25 | ₩110,473 | ₩111,040 | ₩110,140 | ₩111,007 | +0.48% | 34.3만 |
|---|
| 2026.09.24 | ₩109,726 | ₩110,193 | ₩109,099 | ₩109,739 | +0.01% | 48.5만 |
|---|
| 2026.09.23 | ₩110,794 | ₩110,794 | ₩109,739 | ₩110,033 | -0.69% | 68.4만 |
|---|
| 2026.09.22 | ₩111,794 | ₩112,048 | ₩111,181 | ₩111,781 | -0.01% | 45.7만 |
|---|
| 2026.09.21 | ₩111,554 | ₩111,714 | ₩111,016 | ₩111,514 | -0.04% | 26.2만 |
|---|
| 2026.09.18 | ₩110,353 | ₩110,420 | ₩109,922 | ₩110,353 | 0.00% | 29.3만 |
|---|
| 2026.09.17 | ₩111,741 | ₩111,768 | ₩111,327 | ₩111,421 | -0.29% | 18.8만 |
|---|
| 2026.09.16 | ₩111,314 | ₩111,521 | ₩109,686 | ₩110,313 | -0.90% | 23.4만 |
|---|
| 2026.09.15 | ₩110,887 | ₩110,887 | ₩110,393 | ₩110,714 | -0.16% | 109.6만 |
|---|
| 2026.09.14 | ₩111,207 | ₩111,854 | ₩110,834 | ₩111,301 | +0.08% | 41.5만 |
|---|
| 2026.09.11 | ₩112,462 | ₩112,462 | ₩111,995 | ₩112,061 | -0.36% | 31.8만 |
|---|
| 2026.09.10 | ₩111,194 | ₩111,561 | ₩110,780 | ₩110,927 | -0.24% | 25.3만 |
|---|
| 2026.09.09 | ₩112,395 | ₩112,448 | ₩111,661 | ₩111,714 | -0.61% | 19.5만 |
|---|
| 2026.09.08 | ₩113,622 | ₩113,749 | ₩113,042 | ₩113,089 | -0.47% | 55.7만 |
|---|
| 2026.09.04 | ₩113,289 | ₩113,996 | ₩113,289 | ₩113,756 | +0.41% | 18.4만 |
|---|
| 2026.09.03 | ₩113,396 | ₩113,849 | ₩113,022 | ₩113,689 | +0.26% | 43.3만 |
|---|
| 2026.09.02 | ₩112,155 | ₩112,488 | ₩112,028 | ₩112,488 | +0.30% | 55.6만 |
|---|
| 2026.09.01 | ₩112,528 | ₩112,735 | ₩111,748 | ₩111,968 | -0.50% | 28.9만 |
|---|
| 2026.08.31 | ₩113,636 | ₩113,636 | ₩112,835 | ₩113,035 | -0.53% | 28.3만 |
|---|
| 2026.08.28 | ₩114,130 | ₩114,283 | ₩113,142 | ₩113,356 | -0.68% | 24.9만 |
|---|
| 2026.08.27 | ₩113,529 | ₩113,596 | ₩113,135 | ₩113,502 | -0.02% | 26만 |
|---|
| 2026.08.26 | ₩114,290 | ₩114,410 | ₩113,703 | ₩113,823 | -0.41% | 22.5만 |
|---|
| 2026.08.25 | ₩114,143 | ₩114,403 | ₩113,823 | ₩114,356 | +0.19% | 24.4만 |
|---|
| 2026.08.24 | ₩113,462 | ₩113,789 | ₩113,322 | ₩113,596 | +0.12% | 89.5만 |
|---|
| 2026.08.21 | ₩113,769 | ₩113,916 | ₩113,622 | ₩113,849 | +0.07% | 38.3만 |
|---|
| 2026.08.20 | ₩112,942 | ₩113,362 | ₩112,694 | ₩112,902 | -0.04% | 38.9만 |
|---|
| 2026.08.19 | ₩113,502 | ₩113,636 | ₩112,975 | ₩113,235 | -0.24% | 31만 |
|---|
| 2026.08.18 | ₩113,476 | ₩113,703 | ₩112,875 | ₩112,929 | -0.48% | 17.5만 |
|---|
| 2026.08.17 | ₩114,637 | ₩114,790 | ₩114,290 | ₩114,423 | -0.19% | 31.5만 |
|---|
| 2026.08.14 | ₩114,717 | ₩114,843 | ₩114,370 | ₩114,583 | -0.12% | 26.4만 |
|---|
| 2026.08.13 | ₩114,583 | ₩114,850 | ₩114,450 | ₩114,677 | +0.08% | 24.2만 |
|---|
| 2026.08.12 | ₩114,543 | ₩114,670 | ₩114,178 | ₩114,370 | -0.15% | 52.6만 |
|---|
| 2026.08.11 | ₩114,370 | ₩114,483 | ₩113,769 | ₩113,969 | -0.35% | 20.7만 |
|---|
| 2026.08.10 | ₩114,089 | ₩114,196 | ₩113,809 | ₩113,903 | -0.16% | 20.6만 |
|---|
| 2026.08.07 | ₩114,597 | ₩114,597 | ₩113,957 | ₩114,383 | -0.19% | 15.5만 |
|---|
| 2026.08.06 | ₩113,449 | ₩113,683 | ₩112,955 | ₩113,075 | -0.33% | 23.3만 |
|---|
| 2026.08.05 | ₩113,716 | ₩113,823 | ₩113,209 | ₩113,209 | -0.45% | 46만 |
|---|
| 2026.08.04 | ₩112,675 | ₩113,342 | ₩112,502 | ₩113,235 | +0.50% | 35만 |
|---|
| 2026.08.03 | ₩111,514 | ₩111,954 | ₩111,407 | ₩111,914 | +0.36% | 25.8만 |
|---|
| 2026.07.31 | ₩111,527 | ₩111,688 | ₩110,420 | ₩111,367 | -0.14% | 134.7만 |
|---|
| 2026.07.30 | ₩110,780 | ₩112,195 | ₩110,593 | ₩112,075 | +1.17% | 37.3만 |
|---|
| 2026.07.29 | ₩109,339 | ₩110,513 | ₩108,652 | ₩108,979 | -0.33% | 36.4만 |
|---|
| 2026.07.28 | ₩108,805 | ₩109,860 | ₩108,805 | ₩109,566 | +0.70% | 26.5만 |
|---|
| 2026.07.27 | ₩110,300 | ₩110,300 | ₩109,232 | ₩109,699 | -0.54% | 35.4만 |
|---|
| 2026.07.24 | ₩109,272 | ₩109,754 | ₩108,885 | ₩109,112 | -0.15% | 78.1만 |
|---|
| 2026.07.23 | ₩108,512 | ₩109,090 | ₩108,245 | ₩108,619 | +0.10% | 140.4만 |
|---|
| 2026.07.22 | ₩110,420 | ₩110,593 | ₩110,166 | ₩110,287 | -0.12% | 21.8만 |
|---|
| 2026.07.21 | ₩109,419 | ₩110,153 | ₩109,106 | ₩110,060 | +0.59% | 32.8만 |
|---|
| 2026.07.20 | ₩109,286 | ₩109,312 | ₩108,425 | ₩108,485 | -0.73% | 18.8만 |
|---|
| 2026.07.17 | ₩108,432 | ₩109,433 | ₩108,378 | ₩109,219 | +0.73% | 20.8만 |
|---|
| 2026.07.16 | ₩109,619 | ₩110,240 | ₩109,466 | ₩109,806 | +0.17% | 22.4만 |
|---|
| 2026.07.15 | ₩110,407 | ₩110,807 | ₩109,779 | ₩110,700 | +0.27% | 25.3만 |
|---|
| 2026.07.14 | ₩110,353 | ₩110,767 | ₩109,886 | ₩109,913 | -0.40% | 59.1만 |
|---|
| 2026.07.13 | ₩109,900 | ₩109,913 | ₩108,952 | ₩109,206 | -0.63% | 24만 |
|---|
| 2026.07.10 | ₩110,193 | ₩110,553 | ₩109,659 | ₩110,220 | +0.02% | 25.6만 |
|---|
| 2026.07.09 | ₩109,473 | ₩110,165 | ₩109,473 | ₩109,873 | +0.37% | 18.3만 |
|---|
| 2026.07.08 | ₩108,645 | ₩109,299 | ₩108,098 | ₩109,206 | +0.52% | 31.2만 |
|---|
| 2026.07.07 | ₩111,167 | ₩111,241 | ₩109,819 | ₩110,153 | -0.91% | 79.6만 |
|---|
| 2026.07.06 | ₩111,181 | ₩111,674 | ₩111,047 | ₩111,581 | +0.36% | 23.2만 |
|---|
| 2026.07.02 | ₩110,847 | ₩111,434 | ₩109,793 | ₩110,473 | -0.34% | 31.9만 |
|---|
| 2026.07.01 | ₩109,166 | ₩109,579 | ₩109,019 | ₩109,046 | -0.11% | 50.9만 |
|---|
| 2026.06.30 | ₩109,486 | ₩110,140 | ₩109,419 | ₩110,073 | +0.54% | 78.1만 |
|---|
| 2026.06.29 | ₩108,912 | ₩109,673 | ₩108,338 | ₩109,619 | +0.65% | 44.9만 |
|---|
| 2026.06.26 | ₩108,472 | ₩109,052 | ₩108,330 | ₩108,392 | -0.07% | 24.1만 |
|---|
| 2026.06.25 | ₩109,473 | ₩109,699 | ₩108,664 | ₩109,112 | -0.33% | 55.9만 |
|---|
| 2026.06.24 | ₩107,911 | ₩108,378 | ₩107,644 | ₩107,965 | +0.05% | 33.7만 |
|---|
| 2026.06.23 | ₩108,218 | ₩108,872 | ₩108,178 | ₩108,298 | +0.07% | 36.9만 |
|---|
| 2026.06.22 | ₩110,487 | ₩110,714 | ₩110,300 | ₩110,460 | -0.02% | 24.6만 |
|---|
| 2026.06.18 | ₩110,367 | ₩110,592 | ₩110,100 | ₩110,353 | -0.01% | 31.1만 |
|---|
| 2026.06.17 | ₩110,860 | ₩111,267 | ₩109,339 | ₩109,446 | -1.28% | 33만 |
|---|
| 2026.06.16 | ₩110,553 | ₩110,660 | ₩109,980 | ₩110,033 | -0.47% | 27.5만 |
|---|
| 2026.06.15 | ₩110,460 | ₩110,460 | ₩109,806 | ₩109,846 | -0.56% | 44.9만 |
|---|
| 2026.06.12 | ₩108,632 | ₩109,306 | ₩108,205 | ₩109,006 | +0.34% | 20.6만 |
|---|
| 2026.06.11 | ₩106,377 | ₩108,792 | ₩106,110 | ₩108,685 | +2.17% | 45.9만 |
|---|
| 2026.06.10 | ₩106,110 | ₩106,724 | ₩105,356 | ₩105,389 | -0.68% | 28.5만 |
|---|
| 2026.06.09 | ₩107,658 | ₩107,965 | ₩105,309 | ₩106,804 | -0.79% | 58.8만 |
|---|
| 2026.06.08 | ₩106,924 | ₩107,191 | ₩106,310 | ₩106,510 | -0.39% | 62.4만 |
|---|
| 2026.06.05 | ₩107,951 | ₩107,951 | ₩105,736 | ₩106,016 | -1.79% | 19.5만 |
|---|
| 2026.06.04 | ₩108,392 | ₩108,712 | ₩108,137 | ₩108,592 | +0.18% | 29.5만 |
|---|
| 2026.06.03 | ₩108,125 | ₩108,272 | ₩107,631 | ₩107,631 | -0.46% | 38.6만 |
|---|
| 2026.06.02 | ₩108,085 | ₩108,652 | ₩108,025 | ₩108,525 | +0.41% | 37.4만 |
|---|
| 2026.06.01 | ₩107,564 | ₩108,232 | ₩107,164 | ₩107,885 | +0.30% | 38.4만 |
|---|
| 2026.05.29 | ₩108,659 | ₩109,046 | ₩108,245 | ₩108,325 | -0.31% | 133.1만 |
|---|
| 2026.05.28 | ₩107,711 | ₩108,645 | ₩107,624 | ₩108,352 | +0.59% | 85.1만 |
|---|
| 2026.05.27 | ₩108,725 | ₩108,819 | ₩108,292 | ₩108,565 | -0.15% | 29.3만 |
|---|
| 2026.05.26 | ₩109,032 | ₩109,152 | ₩108,405 | ₩108,792 | -0.22% | 33.7만 |
|---|
| 2026.05.22 | ₩107,898 | ₩108,125 | ₩107,471 | ₩107,711 | -0.17% | 26.6만 |
|---|
| 2026.05.21 | ₩106,430 | ₩108,145 | ₩106,137 | ₩107,831 | +1.32% | 42.8만 |
|---|
| 2026.05.20 | ₩105,683 | ₩107,404 | ₩105,443 | ₩107,257 | +1.49% | 56.2만 |
|---|
| 2026.05.19 | ₩105,630 | ₩106,003 | ₩105,243 | ₩105,509 | -0.11% | 212.8만 |
|---|
| 2026.05.18 | ₩105,923 | ₩106,210 | ₩105,203 | ₩106,110 | +0.18% | 60.7만 |
|---|
| 2026.05.15 | ₩105,403 | ₩105,489 | ₩104,896 | ₩105,002 | -0.38% | 100.2만 |
|---|
| 2026.05.14 | ₩107,364 | ₩107,458 | ₩106,924 | ₩106,937 | -0.40% | 23.9만 |
|---|
| 2026.05.13 | ₩106,550 | ₩107,471 | ₩106,457 | ₩107,431 | +0.83% | 26.6만 |
|---|
| 2026.05.12 | ₩106,577 | ₩107,004 | ₩106,077 | ₩106,857 | +0.26% | 29.8만 |
|---|
| 2026.05.11 | ₩107,604 | ₩107,818 | ₩107,384 | ₩107,578 | -0.02% | 83만 |
|---|
| 2026.05.08 | ₩107,725 | ₩107,925 | ₩107,298 | ₩107,871 | +0.14% | 30.9만 |
|---|
| 2026.05.07 | ₩108,699 | ₩108,699 | ₩106,697 | ₩106,750 | -1.79% | 26.7만 |
|---|
| 2026.05.06 | ₩108,325 | ₩108,832 | ₩108,232 | ₩108,765 | +0.41% | 35.2만 |
|---|
| 2026.05.05 | ₩105,443 | ₩105,988 | ₩105,029 | ₩105,803 | +0.34% | 26.9만 |
|---|
| 2026.05.04 | ₩105,216 | ₩105,496 | ₩104,095 | ₩104,429 | -0.75% | 59.7만 |
|---|
| 2026.05.01 | ₩106,203 | ₩106,884 | ₩106,123 | ₩106,137 | -0.06% | 23.9만 |
|---|
| 2026.04.30 | ₩105,376 | ₩106,704 | ₩105,149 | ₩106,484 | +1.05% | 88.8만 |
|---|
| 2026.04.29 | ₩104,402 | ₩104,402 | ₩103,481 | ₩103,948 | -0.43% | 27.8만 |
|---|
| 2026.04.28 | ₩104,909 | ₩105,129 | ₩104,562 | ₩104,842 | -0.06% | 22.3만 |
|---|
| 2026.04.27 | ₩105,910 | ₩106,101 | ₩105,336 | ₩105,416 | -0.47% | 31.5만 |
|---|
| 2026.04.24 | ₩105,256 | ₩105,763 | ₩105,049 | ₩105,643 | +0.37% | 23.8만 |
|---|
| 2026.04.23 | ₩105,509 | ₩105,990 | ₩103,948 | ₩105,056 | -0.43% | 39.4만 |
|---|
| 2026.04.22 | ₩106,283 | ₩106,283 | ₩105,523 | ₩105,910 | -0.35% | 31.2만 |
|---|
| 2026.04.21 | ₩107,164 | ₩107,271 | ₩105,503 | ₩105,563 | -1.49% | 35.3만 |
|---|
| 2026.04.20 | ₩107,938 | ₩108,058 | ₩107,444 | ₩107,965 | +0.02% | 22.2만 |
|---|
| 2026.04.17 | ₩108,659 | ₩109,279 | ₩108,432 | ₩108,619 | -0.04% | 27.6만 |
|---|
| 2026.04.16 | ₩107,831 | ₩107,831 | ₩106,697 | ₩107,017 | -0.75% | 66.9만 |
|---|
| 2026.04.15 | ₩107,658 | ₩107,658 | ₩107,173 | ₩107,418 | -0.22% | 23.1만 |
|---|
| 2026.04.14 | ₩107,418 | ₩108,058 | ₩107,411 | ₩107,725 | +0.29% | 49.5만 |
|---|
| 2026.04.13 | ₩105,403 | ₩106,991 | ₩105,203 | ₩106,951 | +1.47% | 29.4만 |
|---|
| 2026.04.10 | ₩106,884 | ₩106,951 | ₩106,016 | ₩106,377 | -0.47% | 47.7만 |
|---|
| 2026.04.09 | ₩105,416 | ₩106,750 | ₩105,162 | ₩106,257 | +0.80% | 30.4만 |
|---|
| 2026.04.08 | ₩106,911 | ₩106,911 | ₩105,616 | ₩106,443 | -0.44% | 28.8만 |
|---|
| 2026.04.07 | ₩101,546 | ₩102,547 | ₩100,706 | ₩102,320 | +0.76% | 30.5만 |
|---|
| 2026.04.06 | ₩102,093 | ₩102,747 | ₩102,040 | ₩102,560 | +0.46% | 70.8만 |
|---|
| 2026.04.02 | ₩100,639 | ₩102,560 | ₩100,599 | ₩102,160 | +1.51% | 62.5만 |
|---|
| 2026.04.01 | ₩102,681 | ₩103,495 | ₩102,387 | ₩102,814 | +0.13% | 55.6만 |
|---|
| 2026.03.31 | ₩99,465 | ₩101,186 | ₩99,078 | ₩101,066 | +1.61% | 177.3만 |
|---|
| 2026.03.30 | ₩98,491 | ₩98,797 | ₩97,550 | ₩97,943 | -0.56% | 107.7만 |
|---|
| 2026.03.27 | ₩98,037 | ₩98,597 | ₩97,256 | ₩97,610 | -0.44% | 32.8만 |
|---|
| 2026.03.26 | ₩99,345 | ₩99,998 | ₩98,437 | ₩98,544 | -0.81% | 69.1만 |
|---|
| 2026.03.25 | ₩100,933 | ₩101,086 | ₩100,251 | ₩100,599 | -0.33% | 87.2만 |
|---|
| 2026.03.24 | ₩98,384 | ₩99,772 | ₩98,304 | ₩99,144 | +0.77% | 59.6만 |
|---|
| 2026.03.23 | ₩99,465 | ₩100,999 | ₩98,918 | ₩99,718 | +0.25% | 59.7만 |
|---|
| 2026.03.20 | ₩100,172 | ₩100,172 | ₩96,868 | ₩97,423 | -2.74% | 65만 |
|---|
| 2026.03.19 | ₩98,851 | ₩101,066 | ₩98,624 | ₩100,559 | +1.73% | 58.8만 |
|---|
| 2026.03.18 | ₩101,920 | ₩101,960 | ₩100,559 | ₩100,612 | -1.28% | 141.1만 |
|---|
| 2026.03.17 | ₩103,014 | ₩103,241 | ₩102,480 | ₩102,560 | -0.44% | 53.9만 |
|---|
| 2026.03.16 | ₩101,827 | ₩102,587 | ₩101,666 | ₩102,254 | +0.42% | 38.4만 |
|---|
| 2026.03.13 | ₩101,787 | ₩102,280 | ₩100,319 | ₩100,546 | -1.22% | 55.8만 |
|---|
| 2026.03.12 | ₩102,280 | ₩102,280 | ₩101,133 | ₩101,560 | -0.70% | 42.9만 |
|---|
| 2026.03.11 | ₩102,974 | ₩103,641 | ₩102,520 | ₩103,268 | +0.29% | 32만 |
|---|
| 2026.03.10 | ₩104,082 | ₩105,176 | ₩103,321 | ₩103,628 | -0.44% | 43.2만 |
|---|
| 2026.03.09 | ₩100,906 | ₩103,628 | ₩100,172 | ₩103,148 | +2.22% | 48.9만 |
|---|
| 2026.03.06 | ₩101,546 | ₩102,961 | ₩101,333 | ₩102,654 | +1.09% | 38.6만 |
|---|
| 2026.03.05 | ₩104,095 | ₩104,615 | ₩102,467 | ₩103,388 | -0.68% | 67.1만 |
|---|
| 2026.03.04 | ₩105,269 | ₩106,030 | ₩104,869 | ₩105,883 | +0.58% | 209.3만 |
|---|
| 2026.03.03 | ₩102,934 | ₩104,989 | ₩102,080 | ₩104,455 | +1.48% | 56.2만 |
|---|
| 2026.03.02 | ₩107,151 | ₩108,297 | ₩107,151 | ₩107,858 | +0.66% | 46.9만 |
|---|
| 2026.02.27 | ₩110,246 | ₩110,740 | ₩109,940 | ₩110,100 | -0.13% | 167.1만 |
|---|
| 2026.02.26 | ₩110,433 | ₩110,495 | ₩109,619 | ₩110,353 | -0.07% | 58.6만 |
|---|
| 2026.02.25 | ₩109,953 | ₩110,460 | ₩109,779 | ₩110,420 | +0.42% | 37.3만 |
|---|
| 2026.02.24 | ₩108,712 | ₩109,446 | ₩108,592 | ₩109,246 | +0.49% | 72.3만 |
|---|
| 2026.02.23 | ₩109,419 | ₩109,686 | ₩108,739 | ₩109,059 | -0.33% | 47.8만 |
|---|
| 2026.02.20 | ₩108,418 | ₩109,566 | ₩108,418 | ₩109,486 | +0.98% | 39.6만 |
|---|
| 2026.02.19 | ₩107,951 | ₩108,632 | ₩107,791 | ₩108,632 | +0.63% | 31.7만 |
|---|
| 2026.02.18 | ₩108,672 | ₩109,259 | ₩108,458 | ₩108,712 | +0.04% | 39.4만 |
|---|
| 2026.02.17 | ₩107,658 | ₩108,725 | ₩107,271 | ₩108,619 | +0.89% | 49.1만 |
|---|
| 2026.02.13 | ₩108,178 | ₩108,685 | ₩107,684 | ₩108,485 | +0.28% | 67.5만 |
|---|
| 2026.02.12 | ₩109,259 | ₩109,366 | ₩107,951 | ₩108,232 | -0.94% | 71.5만 |
|---|
| 2026.02.11 | ₩108,979 | ₩109,339 | ₩108,378 | ₩109,166 | +0.17% | 44.2만 |
|---|
| 2026.02.10 | ₩108,725 | ₩108,752 | ₩108,338 | ₩108,485 | -0.22% | 38.8만 |
|---|
| 2026.02.09 | ₩107,404 | ₩108,458 | ₩107,298 | ₩108,338 | +0.87% | 91.1만 |
|---|
| 2026.02.06 | ₩105,870 | ₩106,777 | ₩105,870 | ₩106,750 | +0.83% | 106.9만 |
|---|
| 2026.02.05 | ₩104,509 | ₩104,989 | ₩104,155 | ₩104,202 | -0.29% | 50.1만 |
|---|
| 2026.02.04 | ₩106,203 | ₩106,383 | ₩105,022 | ₩105,509 | -0.65% | 116.3만 |
|---|
| 2026.02.03 | ₩105,082 | ₩105,536 | ₩104,430 | ₩105,283 | +0.19% | 63.2만 |
|---|
| 2026.02.02 | ₩105,069 | ₩105,670 | ₩105,056 | ₩105,549 | +0.46% | 45.9만 |
|---|
| 2026.01.30 | ₩105,536 | ₩105,683 | ₩104,482 | ₩104,842 | -0.66% | 143.6만 |
|---|
| 2026.01.29 | ₩106,070 | ₩106,203 | ₩104,776 | ₩105,910 | -0.15% | 45.5만 |
|---|
| 2026.01.28 | ₩105,283 | ₩105,403 | ₩104,582 | ₩105,029 | -0.24% | 33.2만 |
|---|
| 2026.01.27 | ₩105,549 | ₩106,390 | ₩105,544 | ₩106,190 | +0.61% | 42.4만 |
|---|
| 2026.01.26 | ₩104,575 | ₩104,829 | ₩104,442 | ₩104,509 | -0.06% | 25.4만 |
|---|
| 2026.01.23 | ₩103,201 | ₩104,015 | ₩102,982 | ₩104,002 | +0.78% | 37.1만 |
|---|
| 2026.01.22 | ₩103,508 | ₩103,735 | ₩103,221 | ₩103,454 | -0.05% | 32.8만 |
|---|
| 2026.01.21 | ₩102,347 | ₩103,348 | ₩101,880 | ₩103,027 | +0.66% | 48.1만 |
|---|
| 2026.01.20 | ₩102,147 | ₩102,774 | ₩101,907 | ₩102,080 | -0.07% | 36.7만 |
|---|
| 2026.01.16 | ₩103,641 | ₩103,815 | ₩103,241 | ₩103,815 | +0.17% | 36.1만 |
|---|
| 2026.01.15 | ₩103,788 | ₩103,795 | ₩103,388 | ₩103,495 | -0.28% | 30.4만 |
|---|
| 2026.01.14 | ₩103,308 | ₩103,521 | ₩103,094 | ₩103,441 | +0.13% | 25.5만 |
|---|
| 2026.01.13 | ₩103,321 | ₩103,321 | ₩102,687 | ₩102,987 | -0.32% | 22.1만 |
|---|
| 2026.01.12 | ₩103,241 | ₩103,454 | ₩103,185 | ₩103,414 | +0.17% | 26.7만 |
|---|
| 2026.01.09 | ₩102,534 | ₩102,961 | ₩102,414 | ₩102,881 | +0.34% | 27.3만 |
|---|
| 2026.01.08 | ₩101,746 | ₩102,093 | ₩101,706 | ₩102,067 | +0.31% | 38.2만 |
|---|
| 2026.01.07 | ₩102,374 | ₩102,374 | ₩101,987 | ₩102,027 | -0.34% | 44.8만 |
|---|
| 2026.01.06 | ₩102,480 | ₩102,681 | ₩102,294 | ₩102,467 | -0.01% | 44.3만 |
|---|
| 2026.01.05 | ₩101,360 | ₩102,267 | ₩101,313 | ₩102,267 | +0.90% | 50.9만 |
|---|
| 2026.01.02 | ₩101,159 | ₩101,213 | ₩100,612 | ₩101,199 | +0.04% | 90.7만 |
|---|
| 2025.12.31 | ₩100,425 | ₩100,425 | ₩99,838 | ₩99,918 | -0.50% | 792.8만 |
|---|
| 2025.12.30 | ₩100,706 | ₩100,824 | ₩100,499 | ₩100,519 | -0.19% | 25만 |
|---|
| 2025.12.29 | ₩100,105 | ₩100,385 | ₩100,018 | ₩100,185 | +0.08% | 23.9만 |
|---|
| 2025.12.26 | ₩100,399 | ₩100,612 | ₩100,345 | ₩100,559 | +0.16% | 36.2만 |
|---|
| 2025.12.24 | ₩100,372 | ₩100,465 | ₩100,239 | ₩100,412 | +0.04% | 67.5만 |
|---|
| 2025.12.23 | ₩100,225 | ₩100,391 | ₩100,145 | ₩100,319 | +0.09% | 59.3만 |
|---|
| 2025.12.22 | ₩99,451 | ₩99,651 | ₩99,323 | ₩99,598 | +0.15% | 33.1만 |
|---|
| 2025.12.19 | ₩99,305 | ₩99,705 | ₩99,224 | ₩99,291 | -0.01% | 29.9만 |
|---|
| 2025.12.18 | ₩98,931 | ₩99,251 | ₩98,531 | ₩98,797 | -0.13% | 108.6만 |
|---|
| 2025.12.17 | ₩98,731 | ₩98,944 | ₩98,104 | ₩98,117 | -0.62% | 246.1만 |
|---|
| 2025.12.16 | ₩99,064 | ₩99,118 | ₩98,477 | ₩98,811 | -0.26% | 25.8만 |
|---|
| 2025.12.15 | ₩102,414 | ₩102,446 | ₩101,864 | ₩102,214 | -0.20% | 27.6만 |
|---|
| 2025.12.12 | ₩102,027 | ₩102,147 | ₩101,099 | ₩101,453 | -0.56% | 32.8만 |
|---|
| 2025.12.11 | ₩101,653 | ₩102,173 | ₩101,600 | ₩102,053 | +0.39% | 32.2만 |
|---|
| 2025.12.10 | ₩100,532 | ₩101,586 | ₩100,352 | ₩101,426 | +0.89% | 42.8만 |
|---|
| 2025.12.09 | ₩100,546 | ₩100,771 | ₩100,279 | ₩100,332 | -0.21% | 23.3만 |
|---|
| 2025.12.08 | ₩100,799 | ₩100,799 | ₩100,279 | ₩100,479 | -0.32% | 23.9만 |
|---|
| 2025.12.05 | ₩101,159 | ₩101,266 | ₩100,612 | ₩100,719 | -0.44% | 31.2만 |
|---|
| 2025.12.04 | ₩101,199 | ₩101,279 | ₩100,706 | ₩100,906 | -0.29% | 25.5만 |
|---|
| 2025.12.03 | ₩100,145 | ₩100,706 | ₩100,145 | ₩100,679 | +0.53% | 86.1만 |
|---|
| 2025.12.02 | ₩100,092 | ₩100,105 | ₩99,698 | ₩100,052 | -0.04% | 26만 |
|---|
| 2025.12.01 | ₩99,758 | ₩100,079 | ₩99,611 | ₩99,611 | -0.15% | 19.7만 |
|---|
| 2025.11.28 | ₩99,705 | ₩100,145 | ₩99,611 | ₩100,132 | +0.43% | 42.1만 |
|---|
| 2025.11.26 | ₩99,184 | ₩99,985 | ₩99,184 | ₩99,865 | +0.69% | 57.4만 |
|---|
| 2025.11.25 | ₩98,010 | ₩98,771 | ₩97,797 | ₩98,731 | +0.74% | 71.2만 |
|---|
| 2025.11.24 | ₩97,236 | ₩97,723 | ₩97,128 | ₩97,516 | +0.29% | 121.3만 |
|---|
| 2025.11.21 | ₩96,929 | ₩97,654 | ₩96,542 | ₩97,503 | +0.59% | 77.5만 |
|---|
| 2025.11.20 | ₩97,903 | ₩98,010 | ₩95,875 | ₩95,875 | -2.07% | 39만 |
|---|
| 2025.11.19 | ₩97,516 | ₩97,850 | ₩96,889 | ₩97,330 | -0.19% | 40.2만 |
|---|
| 2025.11.18 | ₩97,623 | ₩98,010 | ₩97,103 | ₩97,703 | +0.08% | 40.1만 |
|---|
| 2025.11.17 | ₩99,451 | ₩99,738 | ₩98,511 | ₩98,784 | -0.67% | 287.8만 |
|---|
| 2025.11.14 | ₩99,651 | ₩100,359 | ₩99,625 | ₩100,092 | +0.44% | 31.3만 |
|---|
| 2025.11.13 | ₩101,279 | ₩101,306 | ₩100,279 | ₩100,425 | -0.84% | 22만 |
|---|
| 2025.11.12 | ₩101,373 | ₩101,733 | ₩101,373 | ₩101,640 | +0.26% | 35.3만 |
|---|
| 2025.11.11 | ₩100,612 | ₩101,053 | ₩100,559 | ₩100,906 | +0.29% | 26.1만 |
|---|
| 2025.11.10 | ₩99,758 | ₩100,265 | ₩99,478 | ₩100,225 | +0.47% | 23.1만 |
|---|
| 2025.11.07 | ₩98,397 | ₩99,171 | ₩98,144 | ₩99,171 | +0.79% | 18.8만 |
|---|
| 2025.11.06 | ₩99,238 | ₩99,405 | ₩98,671 | ₩98,918 | -0.32% | 112.8만 |
|---|
| 2025.11.05 | ₩98,504 | ₩99,265 | ₩98,504 | ₩99,078 | +0.58% | 80.2만 |
|---|
| 2025.11.04 | ₩98,210 | ₩98,757 | ₩98,170 | ₩98,330 | +0.12% | 34.9만 |
|---|
| 2025.11.03 | ₩99,398 | ₩99,398 | ₩98,958 | ₩99,305 | -0.09% | 27.8만 |
|---|
| 2025.10.31 | ₩99,224 | ₩99,291 | ₩98,771 | ₩99,158 | -0.07% | 40.7만 |
|---|
| 2025.10.30 | ₩99,118 | ₩99,758 | ₩99,118 | ₩99,184 | +0.07% | 157.8만 |
|---|
| 2025.10.29 | ₩100,559 | ₩100,595 | ₩99,438 | ₩99,945 | -0.61% | 184.6만 |
|---|
| 2025.10.28 | ₩100,599 | ₩100,879 | ₩100,385 | ₩100,599 | 0.00% | 21만 |
|---|
| 2025.10.27 | ₩100,345 | ₩100,626 | ₩100,288 | ₩100,626 | +0.28% | 14.9만 |
|---|
| 2025.10.24 | ₩99,865 | ₩100,038 | ₩99,732 | ₩99,865 | 0.00% | 20.2만 |
|---|
| 2025.10.23 | ₩99,371 | ₩99,838 | ₩99,371 | ₩99,651 | +0.28% | 27.7만 |
|---|
| 2025.10.22 | ₩99,385 | ₩99,622 | ₩98,839 | ₩99,251 | -0.13% | 23.4만 |
|---|
| 2025.10.21 | ₩99,772 | ₩99,869 | ₩99,385 | ₩99,425 | -0.35% | 25.8만 |
|---|
| 2025.10.20 | ₩99,705 | ₩100,239 | ₩99,705 | ₩100,172 | +0.47% | 23.6만 |
|---|
| 2025.10.17 | ₩98,891 | ₩99,451 | ₩98,796 | ₩99,411 | +0.53% | 26.3만 |
|---|
| 2025.10.16 | ₩99,438 | ₩99,792 | ₩99,038 | ₩99,385 | -0.05% | 62.9만 |
|---|
| 2025.10.15 | ₩98,717 | ₩99,078 | ₩98,244 | ₩98,664 | -0.05% | 18.4만 |
|---|
| 2025.10.14 | ₩97,330 | ₩98,596 | ₩97,152 | ₩98,357 | +1.06% | 15만 |
|---|
| 2025.10.13 | ₩97,557 | ₩97,997 | ₩97,410 | ₩97,890 | +0.34% | 28만 |
|---|
| 2025.10.10 | ₩98,691 | ₩98,761 | ₩96,877 | ₩97,076 | -1.64% | 24.6만 |
|---|