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 | ₩109,189 | ₩109,416 | ₩108,948 | ₩109,349 | +0.15% | 43.7만 |
| 2026.10.08 | ₩108,480 | ₩108,808 | ₩107,933 | ₩108,641 | +0.15% | 61.5만 |
| 2026.10.07 | ₩108,694 | ₩109,261 | ₩108,454 | ₩109,068 | +0.34% | 45.6만 |
| 2026.10.06 | ₩110,565 | ₩110,779 | ₩110,291 | ₩110,298 | -0.24% | 37만 |
| 2026.10.05 | ₩109,429 | ₩110,151 | ₩109,169 | ₩109,977 | +0.50% | 52.5만 |
| 2026.10.02 | ₩109,536 | ₩110,070 | ₩109,255 | ₩109,870 | +0.30% | 33.8만 |
| 2026.10.01 | ₩109,309 | ₩109,416 | ₩108,133 | ₩108,641 | -0.61% | 190.1만 |
| 2026.09.30 | ₩110,752 | ₩110,785 | ₩109,629 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩109,776 |
| -0.88% |
| 74만 |
| 2026.09.29 | ₩110,338 | ₩110,418 | ₩109,643 | ₩110,271 | -0.06% | 37만 |
|---|
| 2026.09.28 | ₩110,578 | ₩111,219 | ₩110,144 | ₩110,685 | +0.10% | 29.7만 |
|---|
| 2026.09.25 | ₩110,618 | ₩111,186 | ₩110,284 | ₩111,153 | +0.48% | 34.3만 |
|---|
| 2026.09.24 | ₩109,870 | ₩110,338 | ₩109,242 | ₩109,883 | +0.01% | 48.5만 |
|---|
| 2026.09.23 | ₩110,939 | ₩110,939 | ₩109,883 | ₩110,177 | -0.69% | 68.4만 |
|---|
| 2026.09.22 | ₩111,941 | ₩112,195 | ₩111,326 | ₩111,928 | -0.01% | 45.7만 |
|---|
| 2026.09.21 | ₩111,700 | ₩111,861 | ₩111,162 | ₩111,660 | -0.04% | 26.2만 |
|---|
| 2026.09.18 | ₩110,498 | ₩110,565 | ₩110,066 | ₩110,498 | 0.00% | 29.3만 |
|---|
| 2026.09.17 | ₩111,888 | ₩111,914 | ₩111,473 | ₩111,567 | -0.29% | 18.8만 |
|---|
| 2026.09.16 | ₩111,460 | ₩111,667 | ₩109,830 | ₩110,458 | -0.90% | 23.4만 |
|---|
| 2026.09.15 | ₩111,032 | ₩111,032 | ₩110,538 | ₩110,859 | -0.16% | 109.6만 |
|---|
| 2026.09.14 | ₩111,353 | ₩112,001 | ₩110,979 | ₩111,447 | +0.08% | 41.5만 |
|---|
| 2026.09.11 | ₩112,609 | ₩112,609 | ₩112,141 | ₩112,208 | -0.36% | 31.8만 |
|---|
| 2026.09.10 | ₩111,340 | ₩111,707 | ₩110,926 | ₩111,072 | -0.24% | 25.3만 |
|---|
| 2026.09.09 | ₩112,542 | ₩112,596 | ₩111,807 | ₩111,861 | -0.61% | 19.5만 |
|---|
| 2026.09.08 | ₩113,771 | ₩113,898 | ₩113,190 | ₩113,237 | -0.47% | 55.7만 |
|---|
| 2026.09.04 | ₩113,437 | ₩114,146 | ₩113,437 | ₩113,905 | +0.41% | 18.4만 |
|---|
| 2026.09.03 | ₩113,544 | ₩113,999 | ₩113,170 | ₩113,838 | +0.26% | 43.3만 |
|---|
| 2026.09.02 | ₩112,302 | ₩112,636 | ₩112,175 | ₩112,636 | +0.30% | 55.6만 |
|---|
| 2026.09.01 | ₩112,676 | ₩112,883 | ₩111,894 | ₩112,115 | -0.50% | 28.9만 |
|---|
| 2026.08.31 | ₩113,785 | ₩113,785 | ₩112,983 | ₩113,184 | -0.53% | 28.3만 |
|---|
| 2026.08.28 | ₩114,279 | ₩114,433 | ₩113,290 | ₩113,504 | -0.68% | 24.9만 |
|---|
| 2026.08.27 | ₩113,678 | ₩113,745 | ₩113,284 | ₩113,651 | -0.02% | 26만 |
|---|
| 2026.08.26 | ₩114,440 | ₩114,560 | ₩113,852 | ₩113,972 | -0.41% | 22.5만 |
|---|
| 2026.08.25 | ₩114,293 | ₩114,553 | ₩113,972 | ₩114,506 | +0.19% | 24.4만 |
|---|
| 2026.08.24 | ₩113,611 | ₩113,938 | ₩113,471 | ₩113,745 | +0.12% | 89.5만 |
|---|
| 2026.08.21 | ₩113,918 | ₩114,065 | ₩113,771 | ₩113,999 | +0.07% | 38.3만 |
|---|
| 2026.08.20 | ₩113,090 | ₩113,511 | ₩112,842 | ₩113,050 | -0.04% | 38.9만 |
|---|
| 2026.08.19 | ₩113,651 | ₩113,785 | ₩113,123 | ₩113,384 | -0.24% | 31만 |
|---|
| 2026.08.18 | ₩113,624 | ₩113,852 | ₩113,023 | ₩113,077 | -0.48% | 17.5만 |
|---|
| 2026.08.17 | ₩114,787 | ₩114,941 | ₩114,440 | ₩114,573 | -0.19% | 31.5만 |
|---|
| 2026.08.14 | ₩114,867 | ₩114,994 | ₩114,520 | ₩114,733 | -0.12% | 26.4만 |
|---|
| 2026.08.13 | ₩114,733 | ₩115,001 | ₩114,600 | ₩114,827 | +0.08% | 24.2만 |
|---|
| 2026.08.12 | ₩114,693 | ₩114,820 | ₩114,327 | ₩114,520 | -0.15% | 52.6만 |
|---|
| 2026.08.11 | ₩114,520 | ₩114,633 | ₩113,918 | ₩114,119 | -0.35% | 20.7만 |
|---|
| 2026.08.10 | ₩114,239 | ₩114,346 | ₩113,959 | ₩114,052 | -0.16% | 20.6만 |
|---|
| 2026.08.07 | ₩114,747 | ₩114,747 | ₩114,107 | ₩114,533 | -0.19% | 15.5만 |
|---|
| 2026.08.06 | ₩113,598 | ₩113,832 | ₩113,103 | ₩113,224 | -0.33% | 23.3만 |
|---|
| 2026.08.05 | ₩113,865 | ₩113,972 | ₩113,357 | ₩113,357 | -0.45% | 46만 |
|---|
| 2026.08.04 | ₩112,823 | ₩113,491 | ₩112,649 | ₩113,384 | +0.50% | 35만 |
|---|
| 2026.08.03 | ₩111,660 | ₩112,101 | ₩111,553 | ₩112,061 | +0.36% | 25.8만 |
|---|
| 2026.07.31 | ₩111,674 | ₩111,834 | ₩110,565 | ₩111,513 | -0.14% | 134.7만 |
|---|
| 2026.07.30 | ₩110,926 | ₩112,342 | ₩110,738 | ₩112,222 | +1.17% | 37.3만 |
|---|
| 2026.07.29 | ₩109,482 | ₩110,658 | ₩108,794 | ₩109,122 | -0.33% | 36.4만 |
|---|
| 2026.07.28 | ₩108,948 | ₩110,004 | ₩108,948 | ₩109,710 | +0.70% | 26.5만 |
|---|
| 2026.07.27 | ₩110,445 | ₩110,445 | ₩109,376 | ₩109,843 | -0.54% | 35.4만 |
|---|
| 2026.07.24 | ₩109,416 | ₩109,898 | ₩109,028 | ₩109,255 | -0.15% | 78.1만 |
|---|
| 2026.07.23 | ₩108,654 | ₩109,233 | ₩108,387 | ₩108,761 | +0.10% | 140.4만 |
|---|
| 2026.07.22 | ₩110,565 | ₩110,738 | ₩110,311 | ₩110,431 | -0.12% | 21.8만 |
|---|
| 2026.07.21 | ₩109,563 | ₩110,298 | ₩109,249 | ₩110,204 | +0.59% | 32.8만 |
|---|
| 2026.07.20 | ₩109,429 | ₩109,456 | ₩108,567 | ₩108,627 | -0.73% | 18.8만 |
|---|
| 2026.07.17 | ₩108,574 | ₩109,576 | ₩108,520 | ₩109,362 | +0.73% | 20.8만 |
|---|
| 2026.07.16 | ₩109,763 | ₩110,384 | ₩109,609 | ₩109,950 | +0.17% | 22.4만 |
|---|
| 2026.07.15 | ₩110,551 | ₩110,952 | ₩109,923 | ₩110,845 | +0.27% | 25.3만 |
|---|
| 2026.07.14 | ₩110,498 | ₩110,912 | ₩110,030 | ₩110,057 | -0.40% | 59.1만 |
|---|
| 2026.07.13 | ₩110,044 | ₩110,057 | ₩109,095 | ₩109,349 | -0.63% | 24만 |
|---|
| 2026.07.10 | ₩110,338 | ₩110,698 | ₩109,803 | ₩110,364 | +0.02% | 25.6만 |
|---|
| 2026.07.09 | ₩109,616 | ₩110,310 | ₩109,616 | ₩110,017 | +0.37% | 18.3만 |
|---|
| 2026.07.08 | ₩108,788 | ₩109,442 | ₩108,240 | ₩109,349 | +0.52% | 31.2만 |
|---|
| 2026.07.07 | ₩111,313 | ₩111,386 | ₩109,964 | ₩110,298 | -0.91% | 79.6만 |
|---|
| 2026.07.06 | ₩111,326 | ₩111,821 | ₩111,193 | ₩111,727 | +0.36% | 23.2만 |
|---|
| 2026.07.02 | ₩110,992 | ₩111,580 | ₩109,937 | ₩110,618 | -0.34% | 31.9만 |
|---|
| 2026.07.01 | ₩109,309 | ₩109,723 | ₩109,162 | ₩109,189 | -0.11% | 50.9만 |
|---|
| 2026.06.30 | ₩109,629 | ₩110,284 | ₩109,563 | ₩110,217 | +0.54% | 78.1만 |
|---|
| 2026.06.29 | ₩109,055 | ₩109,817 | ₩108,480 | ₩109,763 | +0.65% | 44.9만 |
|---|
| 2026.06.26 | ₩108,614 | ₩109,195 | ₩108,472 | ₩108,534 | -0.07% | 24.1만 |
|---|
| 2026.06.25 | ₩109,616 | ₩109,843 | ₩108,806 | ₩109,255 | -0.33% | 55.9만 |
|---|
| 2026.06.24 | ₩108,053 | ₩108,520 | ₩107,786 | ₩108,106 | +0.05% | 33.7만 |
|---|
| 2026.06.23 | ₩108,360 | ₩109,015 | ₩108,320 | ₩108,440 | +0.07% | 36.9만 |
|---|
| 2026.06.22 | ₩110,632 | ₩110,859 | ₩110,445 | ₩110,605 | -0.02% | 24.6만 |
|---|
| 2026.06.18 | ₩110,511 | ₩110,737 | ₩110,244 | ₩110,498 | -0.01% | 31.1만 |
|---|
| 2026.06.17 | ₩111,006 | ₩111,413 | ₩109,482 | ₩109,589 | -1.28% | 33만 |
|---|
| 2026.06.16 | ₩110,698 | ₩110,805 | ₩110,124 | ₩110,177 | -0.47% | 27.5만 |
|---|
| 2026.06.15 | ₩110,605 | ₩110,605 | ₩109,950 | ₩109,990 | -0.56% | 44.9만 |
|---|
| 2026.06.12 | ₩108,774 | ₩109,449 | ₩108,347 | ₩109,148 | +0.34% | 20.6만 |
|---|
| 2026.06.11 | ₩106,516 | ₩108,935 | ₩106,249 | ₩108,828 | +2.17% | 45.9만 |
|---|
| 2026.06.10 | ₩106,249 | ₩106,864 | ₩105,494 | ₩105,528 | -0.68% | 28.5만 |
|---|
| 2026.06.09 | ₩107,799 | ₩108,106 | ₩105,447 | ₩106,944 | -0.79% | 58.8만 |
|---|
| 2026.06.08 | ₩107,064 | ₩107,331 | ₩106,449 | ₩106,650 | -0.39% | 62.4만 |
|---|
| 2026.06.05 | ₩108,093 | ₩108,093 | ₩105,875 | ₩106,156 | -1.79% | 19.5만 |
|---|
| 2026.06.04 | ₩108,534 | ₩108,855 | ₩108,279 | ₩108,734 | +0.18% | 29.5만 |
|---|
| 2026.06.03 | ₩108,267 | ₩108,414 | ₩107,772 | ₩107,772 | -0.46% | 38.6만 |
|---|
| 2026.06.02 | ₩108,227 | ₩108,794 | ₩108,166 | ₩108,667 | +0.41% | 37.4만 |
|---|
| 2026.06.01 | ₩107,705 | ₩108,374 | ₩107,305 | ₩108,026 | +0.30% | 38.4만 |
|---|
| 2026.05.29 | ₩108,801 | ₩109,189 | ₩108,387 | ₩108,467 | -0.31% | 133.1만 |
|---|
| 2026.05.28 | ₩107,852 | ₩108,788 | ₩107,766 | ₩108,494 | +0.59% | 85.1만 |
|---|
| 2026.05.27 | ₩108,868 | ₩108,961 | ₩108,434 | ₩108,708 | -0.15% | 29.3만 |
|---|
| 2026.05.26 | ₩109,175 | ₩109,295 | ₩108,547 | ₩108,935 | -0.22% | 33.7만 |
|---|
| 2026.05.22 | ₩108,039 | ₩108,267 | ₩107,612 | ₩107,852 | -0.17% | 26.6만 |
|---|
| 2026.05.21 | ₩106,570 | ₩108,287 | ₩106,276 | ₩107,973 | +1.32% | 42.8만 |
|---|
| 2026.05.20 | ₩105,821 | ₩107,545 | ₩105,581 | ₩107,398 | +1.49% | 56.2만 |
|---|
| 2026.05.19 | ₩105,768 | ₩106,142 | ₩105,381 | ₩105,648 | -0.11% | 212.8만 |
|---|
| 2026.05.18 | ₩106,062 | ₩106,349 | ₩105,340 | ₩106,249 | +0.18% | 60.7만 |
|---|
| 2026.05.15 | ₩105,541 | ₩105,628 | ₩105,033 | ₩105,140 | -0.38% | 100.2만 |
|---|
| 2026.05.14 | ₩107,505 | ₩107,599 | ₩107,064 | ₩107,077 | -0.40% | 23.9만 |
|---|
| 2026.05.13 | ₩106,690 | ₩107,612 | ₩106,596 | ₩107,572 | +0.83% | 26.6만 |
|---|
| 2026.05.12 | ₩106,717 | ₩107,144 | ₩106,216 | ₩106,997 | +0.26% | 29.8만 |
|---|
| 2026.05.11 | ₩107,746 | ₩107,959 | ₩107,525 | ₩107,719 | -0.02% | 83만 |
|---|
| 2026.05.08 | ₩107,866 | ₩108,066 | ₩107,438 | ₩108,013 | +0.14% | 30.9만 |
|---|
| 2026.05.07 | ₩108,841 | ₩108,841 | ₩106,837 | ₩106,890 | -1.79% | 26.7만 |
|---|
| 2026.05.06 | ₩108,467 | ₩108,975 | ₩108,374 | ₩108,908 | +0.41% | 35.2만 |
|---|
| 2026.05.05 | ₩105,581 | ₩106,127 | ₩105,167 | ₩105,942 | +0.34% | 26.9만 |
|---|
| 2026.05.04 | ₩105,354 | ₩105,634 | ₩104,232 | ₩104,566 | -0.75% | 59.7만 |
|---|
| 2026.05.01 | ₩106,343 | ₩107,024 | ₩106,262 | ₩106,276 | -0.06% | 23.9만 |
|---|
| 2026.04.30 | ₩105,514 | ₩106,844 | ₩105,287 | ₩106,623 | +1.05% | 88.8만 |
|---|
| 2026.04.29 | ₩104,539 | ₩104,539 | ₩103,617 | ₩104,085 | -0.43% | 27.8만 |
|---|
| 2026.04.28 | ₩105,047 | ₩105,267 | ₩104,699 | ₩104,980 | -0.06% | 22.3만 |
|---|
| 2026.04.27 | ₩106,049 | ₩106,240 | ₩105,474 | ₩105,554 | -0.47% | 31.5만 |
|---|
| 2026.04.24 | ₩105,394 | ₩105,902 | ₩105,187 | ₩105,781 | +0.37% | 23.8만 |
|---|
| 2026.04.23 | ₩105,648 | ₩106,129 | ₩104,085 | ₩105,194 | -0.43% | 39.4만 |
|---|
| 2026.04.22 | ₩106,423 | ₩106,423 | ₩105,661 | ₩106,049 | -0.35% | 31.2만 |
|---|
| 2026.04.21 | ₩107,305 | ₩107,411 | ₩105,641 | ₩105,701 | -1.49% | 35.3만 |
|---|
| 2026.04.20 | ₩108,080 | ₩108,200 | ₩107,585 | ₩108,106 | +0.02% | 22.2만 |
|---|
| 2026.04.17 | ₩108,801 | ₩109,422 | ₩108,574 | ₩108,761 | -0.04% | 27.6만 |
|---|
| 2026.04.16 | ₩107,973 | ₩107,973 | ₩106,837 | ₩107,158 | -0.75% | 66.9만 |
|---|
| 2026.04.15 | ₩107,799 | ₩107,799 | ₩107,314 | ₩107,558 | -0.22% | 23.1만 |
|---|
| 2026.04.14 | ₩107,558 | ₩108,200 | ₩107,552 | ₩107,866 | +0.29% | 49.5만 |
|---|
| 2026.04.13 | ₩105,541 | ₩107,131 | ₩105,340 | ₩107,091 | +1.47% | 29.4만 |
|---|
| 2026.04.10 | ₩107,024 | ₩107,091 | ₩106,156 | ₩106,516 | -0.47% | 47.7만 |
|---|
| 2026.04.09 | ₩105,554 | ₩106,890 | ₩105,300 | ₩106,396 | +0.80% | 30.4만 |
|---|
| 2026.04.08 | ₩107,051 | ₩107,051 | ₩105,755 | ₩106,583 | -0.44% | 28.8만 |
|---|
| 2026.04.07 | ₩101,679 | ₩102,682 | ₩100,838 | ₩102,454 | +0.76% | 30.5만 |
|---|
| 2026.04.06 | ₩102,227 | ₩102,882 | ₩102,174 | ₩102,695 | +0.46% | 70.8만 |
|---|
| 2026.04.02 | ₩100,771 | ₩102,695 | ₩100,731 | ₩102,294 | +1.51% | 62.5만 |
|---|
| 2026.04.01 | ₩102,815 | ₩103,630 | ₩102,521 | ₩102,949 | +0.13% | 55.6만 |
|---|
| 2026.03.31 | ₩99,595 | ₩101,319 | ₩99,208 | ₩101,198 | +1.61% | 177.3만 |
|---|
| 2026.03.30 | ₩98,620 | ₩98,927 | ₩97,678 | ₩98,072 | -0.56% | 107.7만 |
|---|
| 2026.03.27 | ₩98,165 | ₩98,727 | ₩97,384 | ₩97,738 | -0.44% | 32.8만 |
|---|
| 2026.03.26 | ₩99,475 | ₩100,130 | ₩98,566 | ₩98,673 | -0.81% | 69.1만 |
|---|
| 2026.03.25 | ₩101,065 | ₩101,219 | ₩100,382 | ₩100,731 | -0.33% | 87.2만 |
|---|
| 2026.03.24 | ₩98,513 | ₩99,902 | ₩98,433 | ₩99,274 | +0.77% | 59.6만 |
|---|
| 2026.03.23 | ₩99,595 | ₩101,132 | ₩99,047 | ₩99,849 | +0.25% | 59.7만 |
|---|
| 2026.03.20 | ₩100,303 | ₩100,303 | ₩96,995 | ₩97,551 | -2.74% | 65만 |
|---|
| 2026.03.19 | ₩98,981 | ₩101,198 | ₩98,753 | ₩100,691 | +1.73% | 58.8만 |
|---|
| 2026.03.18 | ₩102,054 | ₩102,094 | ₩100,691 | ₩100,744 | -1.28% | 141.1만 |
|---|
| 2026.03.17 | ₩103,149 | ₩103,376 | ₩102,615 | ₩102,695 | -0.44% | 53.9만 |
|---|
| 2026.03.16 | ₩101,960 | ₩102,722 | ₩101,800 | ₩102,388 | +0.42% | 38.4만 |
|---|
| 2026.03.13 | ₩101,920 | ₩102,414 | ₩100,450 | ₩100,677 | -1.22% | 55.8만 |
|---|
| 2026.03.12 | ₩102,414 | ₩102,414 | ₩101,265 | ₩101,693 | -0.70% | 42.9만 |
|---|
| 2026.03.11 | ₩103,109 | ₩103,777 | ₩102,655 | ₩103,403 | +0.29% | 32만 |
|---|
| 2026.03.10 | ₩104,218 | ₩105,314 | ₩103,457 | ₩103,764 | -0.44% | 43.2만 |
|---|
| 2026.03.09 | ₩101,038 | ₩103,764 | ₩100,303 | ₩103,283 | +2.22% | 48.9만 |
|---|
| 2026.03.06 | ₩101,679 | ₩103,096 | ₩101,466 | ₩102,788 | +1.09% | 38.6만 |
|---|
| 2026.03.05 | ₩104,232 | ₩104,753 | ₩102,601 | ₩103,523 | -0.68% | 67.1만 |
|---|
| 2026.03.04 | ₩105,407 | ₩106,169 | ₩105,006 | ₩106,022 | +0.58% | 209.3만 |
|---|
| 2026.03.03 | ₩103,069 | ₩105,127 | ₩102,214 | ₩104,592 | +1.48% | 56.2만 |
|---|
| 2026.03.02 | ₩107,291 | ₩108,439 | ₩107,291 | ₩107,999 | +0.66% | 46.9만 |
|---|
| 2026.02.27 | ₩110,391 | ₩110,885 | ₩110,084 | ₩110,244 | -0.13% | 167.1만 |
|---|
| 2026.02.26 | ₩110,578 | ₩110,640 | ₩109,763 | ₩110,498 | -0.07% | 58.6만 |
|---|
| 2026.02.25 | ₩110,097 | ₩110,605 | ₩109,923 | ₩110,565 | +0.42% | 37.3만 |
|---|
| 2026.02.24 | ₩108,855 | ₩109,589 | ₩108,734 | ₩109,389 | +0.49% | 72.3만 |
|---|
| 2026.02.23 | ₩109,563 | ₩109,830 | ₩108,881 | ₩109,202 | -0.33% | 47.8만 |
|---|
| 2026.02.20 | ₩108,561 | ₩109,710 | ₩108,561 | ₩109,629 | +0.98% | 39.6만 |
|---|
| 2026.02.19 | ₩108,093 | ₩108,774 | ₩107,933 | ₩108,774 | +0.63% | 31.7만 |
|---|
| 2026.02.18 | ₩108,814 | ₩109,402 | ₩108,601 | ₩108,855 | +0.04% | 39.4만 |
|---|
| 2026.02.17 | ₩107,799 | ₩108,868 | ₩107,411 | ₩108,761 | +0.89% | 49.1만 |
|---|
| 2026.02.13 | ₩108,320 | ₩108,828 | ₩107,826 | ₩108,627 | +0.28% | 67.5만 |
|---|
| 2026.02.12 | ₩109,402 | ₩109,509 | ₩108,093 | ₩108,374 | -0.94% | 71.5만 |
|---|
| 2026.02.11 | ₩109,122 | ₩109,482 | ₩108,520 | ₩109,309 | +0.17% | 44.2만 |
|---|
| 2026.02.10 | ₩108,868 | ₩108,895 | ₩108,480 | ₩108,627 | -0.22% | 38.8만 |
|---|
| 2026.02.09 | ₩107,545 | ₩108,601 | ₩107,438 | ₩108,480 | +0.87% | 91.1만 |
|---|
| 2026.02.06 | ₩106,009 | ₩106,917 | ₩106,009 | ₩106,890 | +0.83% | 106.9만 |
|---|
| 2026.02.05 | ₩104,646 | ₩105,127 | ₩104,292 | ₩104,338 | -0.29% | 50.1만 |
|---|
| 2026.02.04 | ₩106,343 | ₩106,523 | ₩105,160 | ₩105,648 | -0.65% | 116.3만 |
|---|
| 2026.02.03 | ₩105,220 | ₩105,675 | ₩104,567 | ₩105,421 | +0.19% | 63.2만 |
|---|
| 2026.02.02 | ₩105,207 | ₩105,808 | ₩105,194 | ₩105,688 | +0.46% | 45.9만 |
|---|
| 2026.01.30 | ₩105,675 | ₩105,821 | ₩104,619 | ₩104,980 | -0.66% | 143.6만 |
|---|
| 2026.01.29 | ₩106,209 | ₩106,343 | ₩104,913 | ₩106,049 | -0.15% | 45.5만 |
|---|
| 2026.01.28 | ₩105,421 | ₩105,541 | ₩104,719 | ₩105,167 | -0.24% | 33.2만 |
|---|
| 2026.01.27 | ₩105,688 | ₩106,530 | ₩105,683 | ₩106,329 | +0.61% | 42.4만 |
|---|
| 2026.01.26 | ₩104,713 | ₩104,966 | ₩104,579 | ₩104,646 | -0.06% | 25.4만 |
|---|
| 2026.01.23 | ₩103,336 | ₩104,151 | ₩103,117 | ₩104,138 | +0.78% | 37.1만 |
|---|
| 2026.01.22 | ₩103,644 | ₩103,871 | ₩103,356 | ₩103,590 | -0.05% | 32.8만 |
|---|
| 2026.01.21 | ₩102,481 | ₩103,483 | ₩102,014 | ₩103,163 | +0.66% | 48.1만 |
|---|
| 2026.01.20 | ₩102,281 | ₩102,909 | ₩102,040 | ₩102,214 | -0.07% | 36.7만 |
|---|
| 2026.01.16 | ₩103,777 | ₩103,951 | ₩103,376 | ₩103,951 | +0.17% | 36.1만 |
|---|
| 2026.01.15 | ₩103,924 | ₩103,931 | ₩103,523 | ₩103,630 | -0.28% | 30.4만 |
|---|
| 2026.01.14 | ₩103,443 | ₩103,657 | ₩103,229 | ₩103,577 | +0.13% | 25.5만 |
|---|
| 2026.01.13 | ₩103,457 | ₩103,457 | ₩102,822 | ₩103,123 | -0.32% | 22.1만 |
|---|
| 2026.01.12 | ₩103,376 | ₩103,590 | ₩103,320 | ₩103,550 | +0.17% | 26.7만 |
|---|
| 2026.01.09 | ₩102,668 | ₩103,096 | ₩102,548 | ₩103,016 | +0.34% | 27.3만 |
|---|
| 2026.01.08 | ₩101,880 | ₩102,227 | ₩101,840 | ₩102,201 | +0.31% | 38.2만 |
|---|
| 2026.01.07 | ₩102,508 | ₩102,508 | ₩102,120 | ₩102,160 | -0.34% | 44.8만 |
|---|
| 2026.01.06 | ₩102,615 | ₩102,815 | ₩102,428 | ₩102,601 | -0.01% | 44.3만 |
|---|
| 2026.01.05 | ₩101,492 | ₩102,401 | ₩101,446 | ₩102,401 | +0.90% | 50.9만 |
|---|
| 2026.01.02 | ₩101,292 | ₩101,345 | ₩100,744 | ₩101,332 | +0.04% | 90.7만 |
|---|
| 2025.12.31 | ₩100,557 | ₩100,557 | ₩99,969 | ₩100,049 | -0.50% | 792.8만 |
|---|
| 2025.12.30 | ₩100,838 | ₩100,957 | ₩100,631 | ₩100,651 | -0.19% | 25만 |
|---|
| 2025.12.29 | ₩100,236 | ₩100,517 | ₩100,150 | ₩100,317 | +0.08% | 23.9만 |
|---|
| 2025.12.26 | ₩100,530 | ₩100,744 | ₩100,477 | ₩100,691 | +0.16% | 36.2만 |
|---|
| 2025.12.24 | ₩100,504 | ₩100,597 | ₩100,370 | ₩100,544 | +0.04% | 67.5만 |
|---|
| 2025.12.23 | ₩100,357 | ₩100,522 | ₩100,277 | ₩100,450 | +0.09% | 59.3만 |
|---|
| 2025.12.22 | ₩99,582 | ₩99,782 | ₩99,453 | ₩99,729 | +0.15% | 33.1만 |
|---|
| 2025.12.19 | ₩99,435 | ₩99,836 | ₩99,355 | ₩99,421 | -0.01% | 29.9만 |
|---|
| 2025.12.18 | ₩99,061 | ₩99,381 | ₩98,660 | ₩98,927 | -0.13% | 108.6만 |
|---|
| 2025.12.17 | ₩98,860 | ₩99,074 | ₩98,232 | ₩98,246 | -0.62% | 246.1만 |
|---|
| 2025.12.16 | ₩99,194 | ₩99,248 | ₩98,606 | ₩98,940 | -0.26% | 25.8만 |
|---|
| 2025.12.15 | ₩102,548 | ₩102,580 | ₩101,997 | ₩102,348 | -0.20% | 27.6만 |
|---|
| 2025.12.12 | ₩102,160 | ₩102,281 | ₩101,232 | ₩101,586 | -0.56% | 32.8만 |
|---|
| 2025.12.11 | ₩101,786 | ₩102,307 | ₩101,733 | ₩102,187 | +0.39% | 32.2만 |
|---|
| 2025.12.10 | ₩100,664 | ₩101,720 | ₩100,484 | ₩101,559 | +0.89% | 42.8만 |
|---|
| 2025.12.09 | ₩100,677 | ₩100,903 | ₩100,410 | ₩100,464 | -0.21% | 23.3만 |
|---|
| 2025.12.08 | ₩100,931 | ₩100,931 | ₩100,410 | ₩100,611 | -0.32% | 23.9만 |
|---|
| 2025.12.05 | ₩101,292 | ₩101,399 | ₩100,744 | ₩100,851 | -0.44% | 31.2만 |
|---|
| 2025.12.04 | ₩101,332 | ₩101,412 | ₩100,838 | ₩101,038 | -0.29% | 25.5만 |
|---|
| 2025.12.03 | ₩100,277 | ₩100,838 | ₩100,277 | ₩100,811 | +0.53% | 86.1만 |
|---|
| 2025.12.02 | ₩100,223 | ₩100,236 | ₩99,829 | ₩100,183 | -0.04% | 26만 |
|---|
| 2025.12.01 | ₩99,889 | ₩100,210 | ₩99,742 | ₩99,742 | -0.15% | 19.7만 |
|---|
| 2025.11.28 | ₩99,836 | ₩100,277 | ₩99,742 | ₩100,263 | +0.43% | 42.1만 |
|---|
| 2025.11.26 | ₩99,315 | ₩100,116 | ₩99,315 | ₩99,996 | +0.69% | 57.4만 |
|---|
| 2025.11.25 | ₩98,139 | ₩98,900 | ₩97,925 | ₩98,860 | +0.74% | 71.2만 |
|---|
| 2025.11.24 | ₩97,364 | ₩97,851 | ₩97,256 | ₩97,644 | +0.29% | 121.3만 |
|---|
| 2025.11.21 | ₩97,056 | ₩97,782 | ₩96,669 | ₩97,631 | +0.59% | 77.5만 |
|---|
| 2025.11.20 | ₩98,032 | ₩98,139 | ₩96,001 | ₩96,001 | -2.07% | 39만 |
|---|
| 2025.11.19 | ₩97,644 | ₩97,978 | ₩97,016 | ₩97,457 | -0.19% | 40.2만 |
|---|
| 2025.11.18 | ₩97,751 | ₩98,139 | ₩97,230 | ₩97,831 | +0.08% | 40.1만 |
|---|
| 2025.11.17 | ₩99,582 | ₩99,869 | ₩98,640 | ₩98,914 | -0.67% | 287.8만 |
|---|
| 2025.11.14 | ₩99,782 | ₩100,490 | ₩99,755 | ₩100,223 | +0.44% | 31.3만 |
|---|
| 2025.11.13 | ₩101,412 | ₩101,439 | ₩100,410 | ₩100,557 | -0.84% | 22만 |
|---|
| 2025.11.12 | ₩101,506 | ₩101,867 | ₩101,506 | ₩101,773 | +0.26% | 35.3만 |
|---|
| 2025.11.11 | ₩100,744 | ₩101,185 | ₩100,691 | ₩101,038 | +0.29% | 26.1만 |
|---|
| 2025.11.10 | ₩99,889 | ₩100,397 | ₩99,608 | ₩100,357 | +0.47% | 23.1만 |
|---|
| 2025.11.07 | ₩98,526 | ₩99,301 | ₩98,272 | ₩99,301 | +0.79% | 18.8만 |
|---|
| 2025.11.06 | ₩99,368 | ₩99,535 | ₩98,800 | ₩99,047 | -0.32% | 112.8만 |
|---|
| 2025.11.05 | ₩98,633 | ₩99,395 | ₩98,633 | ₩99,208 | +0.58% | 80.2만 |
|---|
| 2025.11.04 | ₩98,339 | ₩98,887 | ₩98,299 | ₩98,459 | +0.12% | 34.9만 |
|---|
| 2025.11.03 | ₩99,528 | ₩99,528 | ₩99,087 | ₩99,435 | -0.09% | 27.8만 |
|---|
| 2025.10.31 | ₩99,355 | ₩99,421 | ₩98,900 | ₩99,288 | -0.07% | 40.7만 |
|---|
| 2025.10.30 | ₩99,248 | ₩99,889 | ₩99,248 | ₩99,315 | +0.07% | 157.8만 |
|---|
| 2025.10.29 | ₩100,691 | ₩100,727 | ₩99,568 | ₩100,076 | -0.61% | 184.6만 |
|---|
| 2025.10.28 | ₩100,731 | ₩101,011 | ₩100,517 | ₩100,731 | 0.00% | 21만 |
|---|
| 2025.10.27 | ₩100,477 | ₩100,758 | ₩100,420 | ₩100,758 | +0.28% | 14.9만 |
|---|
| 2025.10.24 | ₩99,996 | ₩100,170 | ₩99,862 | ₩99,996 | 0.00% | 20.2만 |
|---|
| 2025.10.23 | ₩99,502 | ₩99,969 | ₩99,502 | ₩99,782 | +0.28% | 27.7만 |
|---|
| 2025.10.22 | ₩99,515 | ₩99,753 | ₩98,968 | ₩99,381 | -0.13% | 23.4만 |
|---|
| 2025.10.21 | ₩99,902 | ₩100,000 | ₩99,515 | ₩99,555 | -0.35% | 25.8만 |
|---|
| 2025.10.20 | ₩99,836 | ₩100,370 | ₩99,836 | ₩100,303 | +0.47% | 23.6만 |
|---|
| 2025.10.17 | ₩99,021 | ₩99,582 | ₩98,926 | ₩99,542 | +0.53% | 26.3만 |
|---|
| 2025.10.16 | ₩99,568 | ₩99,922 | ₩99,168 | ₩99,515 | -0.05% | 62.9만 |
|---|
| 2025.10.15 | ₩98,847 | ₩99,208 | ₩98,373 | ₩98,793 | -0.05% | 18.4만 |
|---|
| 2025.10.14 | ₩97,457 | ₩98,725 | ₩97,280 | ₩98,486 | +1.06% | 15만 |
|---|
| 2025.10.13 | ₩97,684 | ₩98,125 | ₩97,537 | ₩98,018 | +0.34% | 28만 |
|---|
| 2025.10.10 | ₩98,820 | ₩98,891 | ₩97,004 | ₩97,203 | -1.64% | 24.6만 |
|---|