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 | ₩109,332 | ₩109,559 | ₩109,091 | ₩109,492 | +0.15% | 43.7만 |
| 2026.10.08 | ₩108,622 | ₩108,950 | ₩108,074 | ₩108,783 | +0.15% | 61.5만 |
| 2026.10.07 | ₩108,837 | ₩109,404 | ₩108,596 | ₩109,211 | +0.34% | 45.6만 |
| 2026.10.06 | ₩110,710 | ₩110,924 | ₩110,435 | ₩110,442 | -0.24% | 37만 |
| 2026.10.05 | ₩109,572 | ₩110,295 | ₩109,311 | ₩110,121 | +0.50% | 52.5만 |
| 2026.10.02 | ₩109,679 | ₩110,215 | ₩109,398 | ₩110,014 | +0.30% | 33.8만 |
| 2026.10.01 | ₩109,452 | ₩109,559 | ₩108,275 | ₩108,783 | -0.61% | 190.1만 |
| 2026.09.30 | ₩110,897 | ₩110,930 | ₩109,773 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩109,920 |
| -0.88% |
| 74만 |
| 2026.09.29 | ₩110,482 | ₩110,562 | ₩109,786 | ₩110,415 | -0.06% | 37만 |
|---|
| 2026.09.28 | ₩110,723 | ₩111,365 | ₩110,288 | ₩110,830 | +0.10% | 29.7만 |
|---|
| 2026.09.25 | ₩110,763 | ₩111,332 | ₩110,429 | ₩111,298 | +0.48% | 34.3만 |
|---|
| 2026.09.24 | ₩110,014 | ₩110,482 | ₩109,385 | ₩110,027 | +0.01% | 48.5만 |
|---|
| 2026.09.23 | ₩111,084 | ₩111,084 | ₩110,027 | ₩110,322 | -0.69% | 68.4만 |
|---|
| 2026.09.22 | ₩112,088 | ₩112,342 | ₩111,472 | ₩112,074 | -0.01% | 45.7만 |
|---|
| 2026.09.21 | ₩111,847 | ₩112,007 | ₩111,308 | ₩111,807 | -0.04% | 26.2만 |
|---|
| 2026.09.18 | ₩110,643 | ₩110,710 | ₩110,211 | ₩110,643 | 0.00% | 29.3만 |
|---|
| 2026.09.17 | ₩112,034 | ₩112,061 | ₩111,619 | ₩111,713 | -0.29% | 18.8만 |
|---|
| 2026.09.16 | ₩111,606 | ₩111,813 | ₩109,974 | ₩110,603 | -0.90% | 23.4만 |
|---|
| 2026.09.15 | ₩111,178 | ₩111,178 | ₩110,683 | ₩111,004 | -0.16% | 109.6만 |
|---|
| 2026.09.14 | ₩111,499 | ₩112,148 | ₩111,124 | ₩111,593 | +0.08% | 41.5만 |
|---|
| 2026.09.11 | ₩112,757 | ₩112,757 | ₩112,288 | ₩112,355 | -0.36% | 31.8만 |
|---|
| 2026.09.10 | ₩111,486 | ₩111,853 | ₩111,071 | ₩111,218 | -0.24% | 25.3만 |
|---|
| 2026.09.09 | ₩112,690 | ₩112,743 | ₩111,954 | ₩112,007 | -0.61% | 19.5만 |
|---|
| 2026.09.08 | ₩113,920 | ₩114,048 | ₩113,338 | ₩113,385 | -0.47% | 55.7만 |
|---|
| 2026.09.04 | ₩113,586 | ₩114,295 | ₩113,586 | ₩114,054 | +0.41% | 18.4만 |
|---|
| 2026.09.03 | ₩113,693 | ₩114,148 | ₩113,318 | ₩113,987 | +0.26% | 43.3만 |
|---|
| 2026.09.02 | ₩112,449 | ₩112,783 | ₩112,322 | ₩112,783 | +0.30% | 55.6만 |
|---|
| 2026.09.01 | ₩112,823 | ₩113,031 | ₩112,041 | ₩112,262 | -0.50% | 28.9만 |
|---|
| 2026.08.31 | ₩113,934 | ₩113,934 | ₩113,131 | ₩113,332 | -0.53% | 28.3만 |
|---|
| 2026.08.28 | ₩114,429 | ₩114,583 | ₩113,439 | ₩113,653 | -0.68% | 24.9만 |
|---|
| 2026.08.27 | ₩113,827 | ₩113,894 | ₩113,432 | ₩113,800 | -0.02% | 26만 |
|---|
| 2026.08.26 | ₩114,589 | ₩114,710 | ₩114,001 | ₩114,121 | -0.41% | 22.5만 |
|---|
| 2026.08.25 | ₩114,442 | ₩114,703 | ₩114,121 | ₩114,656 | +0.19% | 24.4만 |
|---|
| 2026.08.24 | ₩113,760 | ₩114,088 | ₩113,619 | ₩113,894 | +0.12% | 89.5만 |
|---|
| 2026.08.21 | ₩114,068 | ₩114,215 | ₩113,920 | ₩114,148 | +0.07% | 38.3만 |
|---|
| 2026.08.20 | ₩113,238 | ₩113,660 | ₩112,989 | ₩113,198 | -0.04% | 38.9만 |
|---|
| 2026.08.19 | ₩113,800 | ₩113,934 | ₩113,272 | ₩113,532 | -0.24% | 31만 |
|---|
| 2026.08.18 | ₩113,773 | ₩114,001 | ₩113,171 | ₩113,225 | -0.48% | 17.5만 |
|---|
| 2026.08.17 | ₩114,937 | ₩115,091 | ₩114,589 | ₩114,723 | -0.19% | 31.5만 |
|---|
| 2026.08.14 | ₩115,018 | ₩115,145 | ₩114,670 | ₩114,884 | -0.12% | 26.4만 |
|---|
| 2026.08.13 | ₩114,884 | ₩115,151 | ₩114,750 | ₩114,977 | +0.08% | 24.2만 |
|---|
| 2026.08.12 | ₩114,844 | ₩114,971 | ₩114,477 | ₩114,670 | -0.15% | 52.6만 |
|---|
| 2026.08.11 | ₩114,670 | ₩114,783 | ₩114,068 | ₩114,268 | -0.35% | 20.7만 |
|---|
| 2026.08.10 | ₩114,389 | ₩114,496 | ₩114,108 | ₩114,201 | -0.16% | 20.6만 |
|---|
| 2026.08.07 | ₩114,897 | ₩114,897 | ₩114,256 | ₩114,683 | -0.19% | 15.5만 |
|---|
| 2026.08.06 | ₩113,747 | ₩113,981 | ₩113,252 | ₩113,372 | -0.33% | 23.3만 |
|---|
| 2026.08.05 | ₩114,014 | ₩114,121 | ₩113,506 | ₩113,506 | -0.45% | 46만 |
|---|
| 2026.08.04 | ₩112,971 | ₩113,640 | ₩112,797 | ₩113,532 | +0.50% | 35만 |
|---|
| 2026.08.03 | ₩111,807 | ₩112,248 | ₩111,700 | ₩112,208 | +0.36% | 25.8만 |
|---|
| 2026.07.31 | ₩111,820 | ₩111,981 | ₩110,710 | ₩111,659 | -0.14% | 134.7만 |
|---|
| 2026.07.30 | ₩111,071 | ₩112,489 | ₩110,883 | ₩112,369 | +1.17% | 37.3만 |
|---|
| 2026.07.29 | ₩109,626 | ₩110,803 | ₩108,937 | ₩109,265 | -0.33% | 36.4만 |
|---|
| 2026.07.28 | ₩109,091 | ₩110,148 | ₩109,091 | ₩109,853 | +0.70% | 26.5만 |
|---|
| 2026.07.27 | ₩110,589 | ₩110,589 | ₩109,519 | ₩109,987 | -0.54% | 35.4만 |
|---|
| 2026.07.24 | ₩109,559 | ₩110,042 | ₩109,171 | ₩109,398 | -0.15% | 78.1만 |
|---|
| 2026.07.23 | ₩108,796 | ₩109,376 | ₩108,529 | ₩108,903 | +0.10% | 140.4만 |
|---|
| 2026.07.22 | ₩110,710 | ₩110,883 | ₩110,455 | ₩110,576 | -0.12% | 21.8만 |
|---|
| 2026.07.21 | ₩109,706 | ₩110,442 | ₩109,392 | ₩110,348 | +0.59% | 32.8만 |
|---|
| 2026.07.20 | ₩109,572 | ₩109,599 | ₩108,709 | ₩108,770 | -0.73% | 18.8만 |
|---|
| 2026.07.17 | ₩108,716 | ₩109,720 | ₩108,663 | ₩109,505 | +0.73% | 20.8만 |
|---|
| 2026.07.16 | ₩109,907 | ₩110,529 | ₩109,753 | ₩110,094 | +0.17% | 22.4만 |
|---|
| 2026.07.15 | ₩110,696 | ₩111,098 | ₩110,067 | ₩110,991 | +0.27% | 25.3만 |
|---|
| 2026.07.14 | ₩110,643 | ₩111,057 | ₩110,174 | ₩110,201 | -0.40% | 59.1만 |
|---|
| 2026.07.13 | ₩110,188 | ₩110,201 | ₩109,238 | ₩109,492 | -0.63% | 24만 |
|---|
| 2026.07.10 | ₩110,482 | ₩110,843 | ₩109,947 | ₩110,509 | +0.02% | 25.6만 |
|---|
| 2026.07.09 | ₩109,760 | ₩110,454 | ₩109,760 | ₩110,161 | +0.37% | 18.3만 |
|---|
| 2026.07.08 | ₩108,930 | ₩109,586 | ₩108,382 | ₩109,492 | +0.52% | 31.2만 |
|---|
| 2026.07.07 | ₩111,459 | ₩111,532 | ₩110,108 | ₩110,442 | -0.91% | 79.6만 |
|---|
| 2026.07.06 | ₩111,472 | ₩111,967 | ₩111,338 | ₩111,874 | +0.36% | 23.2만 |
|---|
| 2026.07.02 | ₩111,138 | ₩111,726 | ₩110,081 | ₩110,763 | -0.34% | 31.9만 |
|---|
| 2026.07.01 | ₩109,452 | ₩109,867 | ₩109,305 | ₩109,332 | -0.11% | 50.9만 |
|---|
| 2026.06.30 | ₩109,773 | ₩110,429 | ₩109,706 | ₩110,362 | +0.54% | 78.1만 |
|---|
| 2026.06.29 | ₩109,198 | ₩109,960 | ₩108,622 | ₩109,907 | +0.65% | 44.9만 |
|---|
| 2026.06.26 | ₩108,756 | ₩109,338 | ₩108,614 | ₩108,676 | -0.07% | 24.1만 |
|---|
| 2026.06.25 | ₩109,760 | ₩109,987 | ₩108,949 | ₩109,398 | -0.33% | 55.9만 |
|---|
| 2026.06.24 | ₩108,194 | ₩108,663 | ₩107,927 | ₩108,248 | +0.05% | 33.7만 |
|---|
| 2026.06.23 | ₩108,502 | ₩109,158 | ₩108,462 | ₩108,582 | +0.07% | 36.9만 |
|---|
| 2026.06.22 | ₩110,776 | ₩111,004 | ₩110,589 | ₩110,750 | -0.02% | 24.6만 |
|---|
| 2026.06.18 | ₩110,656 | ₩110,882 | ₩110,388 | ₩110,643 | -0.01% | 31.1만 |
|---|
| 2026.06.17 | ₩111,151 | ₩111,559 | ₩109,626 | ₩109,733 | -1.28% | 33만 |
|---|
| 2026.06.16 | ₩110,843 | ₩110,950 | ₩110,268 | ₩110,322 | -0.47% | 27.5만 |
|---|
| 2026.06.15 | ₩110,750 | ₩110,750 | ₩110,094 | ₩110,134 | -0.56% | 44.9만 |
|---|
| 2026.06.12 | ₩108,917 | ₩109,592 | ₩108,489 | ₩109,291 | +0.34% | 20.6만 |
|---|
| 2026.06.11 | ₩106,656 | ₩109,077 | ₩106,388 | ₩108,970 | +2.17% | 45.9만 |
|---|
| 2026.06.10 | ₩106,388 | ₩107,004 | ₩105,632 | ₩105,666 | -0.68% | 28.5만 |
|---|
| 2026.06.09 | ₩107,940 | ₩108,248 | ₩105,585 | ₩107,084 | -0.79% | 58.8만 |
|---|
| 2026.06.08 | ₩107,204 | ₩107,472 | ₩106,589 | ₩106,790 | -0.39% | 62.4만 |
|---|
| 2026.06.05 | ₩108,234 | ₩108,234 | ₩106,014 | ₩106,295 | -1.79% | 19.5만 |
|---|
| 2026.06.04 | ₩108,676 | ₩108,997 | ₩108,420 | ₩108,877 | +0.18% | 29.5만 |
|---|
| 2026.06.03 | ₩108,408 | ₩108,556 | ₩107,913 | ₩107,913 | -0.46% | 38.6만 |
|---|
| 2026.06.02 | ₩108,368 | ₩108,937 | ₩108,308 | ₩108,810 | +0.41% | 37.4만 |
|---|
| 2026.06.01 | ₩107,847 | ₩108,515 | ₩107,445 | ₩108,168 | +0.30% | 38.4만 |
|---|
| 2026.05.29 | ₩108,944 | ₩109,332 | ₩108,529 | ₩108,609 | -0.31% | 133.1만 |
|---|
| 2026.05.28 | ₩107,994 | ₩108,930 | ₩107,907 | ₩108,636 | +0.59% | 85.1만 |
|---|
| 2026.05.27 | ₩109,010 | ₩109,104 | ₩108,576 | ₩108,850 | -0.15% | 29.3만 |
|---|
| 2026.05.26 | ₩109,318 | ₩109,439 | ₩108,689 | ₩109,077 | -0.22% | 33.7만 |
|---|
| 2026.05.22 | ₩108,181 | ₩108,408 | ₩107,753 | ₩107,994 | -0.17% | 26.6만 |
|---|
| 2026.05.21 | ₩106,709 | ₩108,428 | ₩106,415 | ₩108,114 | +1.32% | 42.8만 |
|---|
| 2026.05.20 | ₩105,960 | ₩107,686 | ₩105,719 | ₩107,539 | +1.49% | 56.2만 |
|---|
| 2026.05.19 | ₩105,907 | ₩106,281 | ₩105,519 | ₩105,786 | -0.11% | 212.8만 |
|---|
| 2026.05.18 | ₩106,201 | ₩106,489 | ₩105,478 | ₩106,388 | +0.18% | 60.7만 |
|---|
| 2026.05.15 | ₩105,679 | ₩105,766 | ₩105,171 | ₩105,278 | -0.38% | 100.2만 |
|---|
| 2026.05.14 | ₩107,646 | ₩107,739 | ₩107,204 | ₩107,218 | -0.40% | 23.9만 |
|---|
| 2026.05.13 | ₩106,830 | ₩107,753 | ₩106,736 | ₩107,713 | +0.83% | 26.6만 |
|---|
| 2026.05.12 | ₩106,856 | ₩107,285 | ₩106,355 | ₩107,137 | +0.26% | 29.8만 |
|---|
| 2026.05.11 | ₩107,887 | ₩108,101 | ₩107,666 | ₩107,860 | -0.02% | 83만 |
|---|
| 2026.05.08 | ₩108,007 | ₩108,208 | ₩107,579 | ₩108,154 | +0.14% | 30.9만 |
|---|
| 2026.05.07 | ₩108,984 | ₩108,984 | ₩106,977 | ₩107,030 | -1.79% | 26.7만 |
|---|
| 2026.05.06 | ₩108,609 | ₩109,117 | ₩108,515 | ₩109,051 | +0.41% | 35.2만 |
|---|
| 2026.05.05 | ₩105,719 | ₩106,266 | ₩105,305 | ₩106,081 | +0.34% | 26.9만 |
|---|
| 2026.05.04 | ₩105,492 | ₩105,773 | ₩104,368 | ₩104,702 | -0.75% | 59.7만 |
|---|
| 2026.05.01 | ₩106,482 | ₩107,164 | ₩106,402 | ₩106,415 | -0.06% | 23.9만 |
|---|
| 2026.04.30 | ₩105,652 | ₩106,984 | ₩105,425 | ₩106,763 | +1.05% | 88.8만 |
|---|
| 2026.04.29 | ₩104,676 | ₩104,676 | ₩103,753 | ₩104,221 | -0.43% | 27.8만 |
|---|
| 2026.04.28 | ₩105,184 | ₩105,405 | ₩104,836 | ₩105,117 | -0.06% | 22.3만 |
|---|
| 2026.04.27 | ₩106,188 | ₩106,379 | ₩105,612 | ₩105,693 | -0.47% | 31.5만 |
|---|
| 2026.04.24 | ₩105,532 | ₩106,040 | ₩105,325 | ₩105,920 | +0.37% | 23.8만 |
|---|
| 2026.04.23 | ₩105,786 | ₩106,268 | ₩104,221 | ₩105,331 | -0.43% | 39.4만 |
|---|
| 2026.04.22 | ₩106,562 | ₩106,562 | ₩105,800 | ₩106,188 | -0.35% | 31.2만 |
|---|
| 2026.04.21 | ₩107,445 | ₩107,552 | ₩105,779 | ₩105,840 | -1.49% | 35.3만 |
|---|
| 2026.04.20 | ₩108,221 | ₩108,342 | ₩107,726 | ₩108,248 | +0.02% | 22.2만 |
|---|
| 2026.04.17 | ₩108,944 | ₩109,566 | ₩108,716 | ₩108,903 | -0.04% | 27.6만 |
|---|
| 2026.04.16 | ₩108,114 | ₩108,114 | ₩106,977 | ₩107,298 | -0.75% | 66.9만 |
|---|
| 2026.04.15 | ₩107,940 | ₩107,940 | ₩107,455 | ₩107,699 | -0.22% | 23.1만 |
|---|
| 2026.04.14 | ₩107,699 | ₩108,342 | ₩107,693 | ₩108,007 | +0.29% | 49.5만 |
|---|
| 2026.04.13 | ₩105,679 | ₩107,271 | ₩105,478 | ₩107,231 | +1.47% | 29.4만 |
|---|
| 2026.04.10 | ₩107,164 | ₩107,231 | ₩106,295 | ₩106,656 | -0.47% | 47.7만 |
|---|
| 2026.04.09 | ₩105,693 | ₩107,030 | ₩105,438 | ₩106,535 | +0.80% | 30.4만 |
|---|
| 2026.04.08 | ₩107,191 | ₩107,191 | ₩105,893 | ₩106,723 | -0.44% | 28.8만 |
|---|
| 2026.04.07 | ₩101,813 | ₩102,816 | ₩100,970 | ₩102,589 | +0.76% | 30.5만 |
|---|
| 2026.04.06 | ₩102,361 | ₩103,017 | ₩102,308 | ₩102,829 | +0.46% | 70.8만 |
|---|
| 2026.04.02 | ₩100,903 | ₩102,829 | ₩100,863 | ₩102,428 | +1.51% | 62.5만 |
|---|
| 2026.04.01 | ₩102,950 | ₩103,766 | ₩102,656 | ₩103,084 | +0.13% | 55.6만 |
|---|
| 2026.03.31 | ₩99,726 | ₩101,451 | ₩99,338 | ₩101,331 | +1.61% | 177.3만 |
|---|
| 2026.03.30 | ₩98,749 | ₩99,057 | ₩97,806 | ₩98,200 | -0.56% | 107.7만 |
|---|
| 2026.03.27 | ₩98,294 | ₩98,856 | ₩97,511 | ₩97,866 | -0.44% | 32.8만 |
|---|
| 2026.03.26 | ₩99,605 | ₩100,261 | ₩98,695 | ₩98,802 | -0.81% | 69.1만 |
|---|
| 2026.03.25 | ₩101,197 | ₩101,351 | ₩100,514 | ₩100,863 | -0.33% | 87.2만 |
|---|
| 2026.03.24 | ₩98,642 | ₩100,033 | ₩98,562 | ₩99,404 | +0.77% | 59.6만 |
|---|
| 2026.03.23 | ₩99,726 | ₩101,264 | ₩99,177 | ₩99,980 | +0.25% | 59.7만 |
|---|
| 2026.03.20 | ₩100,435 | ₩100,435 | ₩97,122 | ₩97,679 | -2.74% | 65만 |
|---|
| 2026.03.19 | ₩99,110 | ₩101,331 | ₩98,883 | ₩100,823 | +1.73% | 58.8만 |
|---|
| 2026.03.18 | ₩102,187 | ₩102,227 | ₩100,823 | ₩100,876 | -1.28% | 141.1만 |
|---|
| 2026.03.17 | ₩103,284 | ₩103,512 | ₩102,749 | ₩102,829 | -0.44% | 53.9만 |
|---|
| 2026.03.16 | ₩102,094 | ₩102,856 | ₩101,933 | ₩102,522 | +0.42% | 38.4만 |
|---|
| 2026.03.13 | ₩102,053 | ₩102,549 | ₩100,582 | ₩100,809 | -1.22% | 55.8만 |
|---|
| 2026.03.12 | ₩102,549 | ₩102,549 | ₩101,398 | ₩101,826 | -0.70% | 42.9만 |
|---|
| 2026.03.11 | ₩103,244 | ₩103,913 | ₩102,789 | ₩103,539 | +0.29% | 32만 |
|---|
| 2026.03.10 | ₩104,355 | ₩105,452 | ₩103,592 | ₩103,900 | -0.44% | 43.2만 |
|---|
| 2026.03.09 | ₩101,170 | ₩103,900 | ₩100,435 | ₩103,418 | +2.22% | 48.9만 |
|---|
| 2026.03.06 | ₩101,813 | ₩103,231 | ₩101,599 | ₩102,923 | +1.09% | 38.6만 |
|---|
| 2026.03.05 | ₩104,368 | ₩104,890 | ₩102,736 | ₩103,659 | -0.68% | 67.1만 |
|---|
| 2026.03.04 | ₩105,545 | ₩106,308 | ₩105,144 | ₩106,161 | +0.58% | 209.3만 |
|---|
| 2026.03.03 | ₩103,204 | ₩105,264 | ₩102,348 | ₩104,729 | +1.48% | 56.2만 |
|---|
| 2026.03.02 | ₩107,432 | ₩108,581 | ₩107,432 | ₩108,141 | +0.66% | 46.9만 |
|---|
| 2026.02.27 | ₩110,536 | ₩111,031 | ₩110,228 | ₩110,388 | -0.13% | 167.1만 |
|---|
| 2026.02.26 | ₩110,723 | ₩110,784 | ₩109,907 | ₩110,643 | -0.07% | 58.6만 |
|---|
| 2026.02.25 | ₩110,241 | ₩110,750 | ₩110,067 | ₩110,710 | +0.42% | 37.3만 |
|---|
| 2026.02.24 | ₩108,997 | ₩109,733 | ₩108,877 | ₩109,532 | +0.49% | 72.3만 |
|---|
| 2026.02.23 | ₩109,706 | ₩109,974 | ₩109,024 | ₩109,345 | -0.33% | 47.8만 |
|---|
| 2026.02.20 | ₩108,703 | ₩109,853 | ₩108,703 | ₩109,773 | +0.98% | 39.6만 |
|---|
| 2026.02.19 | ₩108,234 | ₩108,917 | ₩108,074 | ₩108,917 | +0.63% | 31.7만 |
|---|
| 2026.02.18 | ₩108,957 | ₩109,546 | ₩108,743 | ₩108,997 | +0.04% | 39.4만 |
|---|
| 2026.02.17 | ₩107,940 | ₩109,010 | ₩107,552 | ₩108,903 | +0.89% | 49.1만 |
|---|
| 2026.02.13 | ₩108,462 | ₩108,970 | ₩107,967 | ₩108,770 | +0.28% | 67.5만 |
|---|
| 2026.02.12 | ₩109,546 | ₩109,653 | ₩108,234 | ₩108,515 | -0.94% | 71.5만 |
|---|
| 2026.02.11 | ₩109,265 | ₩109,626 | ₩108,663 | ₩109,452 | +0.17% | 44.2만 |
|---|
| 2026.02.10 | ₩109,010 | ₩109,037 | ₩108,622 | ₩108,770 | -0.22% | 38.8만 |
|---|
| 2026.02.09 | ₩107,686 | ₩108,743 | ₩107,579 | ₩108,622 | +0.87% | 91.1만 |
|---|
| 2026.02.06 | ₩106,147 | ₩107,057 | ₩106,147 | ₩107,030 | +0.83% | 106.9만 |
|---|
| 2026.02.05 | ₩104,783 | ₩105,264 | ₩104,428 | ₩104,475 | -0.29% | 50.1만 |
|---|
| 2026.02.04 | ₩106,482 | ₩106,662 | ₩105,298 | ₩105,786 | -0.65% | 116.3만 |
|---|
| 2026.02.03 | ₩105,358 | ₩105,813 | ₩104,704 | ₩105,559 | +0.19% | 63.2만 |
|---|
| 2026.02.02 | ₩105,345 | ₩105,947 | ₩105,331 | ₩105,826 | +0.46% | 45.9만 |
|---|
| 2026.01.30 | ₩105,813 | ₩105,960 | ₩104,756 | ₩105,117 | -0.66% | 143.6만 |
|---|
| 2026.01.29 | ₩106,348 | ₩106,482 | ₩105,050 | ₩106,188 | -0.15% | 45.5만 |
|---|
| 2026.01.28 | ₩105,559 | ₩105,679 | ₩104,856 | ₩105,305 | -0.24% | 33.2만 |
|---|
| 2026.01.27 | ₩105,826 | ₩106,669 | ₩105,821 | ₩106,468 | +0.61% | 42.4만 |
|---|
| 2026.01.26 | ₩104,850 | ₩105,104 | ₩104,716 | ₩104,783 | -0.06% | 25.4만 |
|---|
| 2026.01.23 | ₩103,472 | ₩104,288 | ₩103,252 | ₩104,274 | +0.78% | 37.1만 |
|---|
| 2026.01.22 | ₩103,779 | ₩104,007 | ₩103,492 | ₩103,726 | -0.05% | 32.8만 |
|---|
| 2026.01.21 | ₩102,615 | ₩103,619 | ₩102,147 | ₩103,298 | +0.66% | 48.1만 |
|---|
| 2026.01.20 | ₩102,415 | ₩103,044 | ₩102,174 | ₩102,348 | -0.07% | 36.7만 |
|---|
| 2026.01.16 | ₩103,913 | ₩104,087 | ₩103,512 | ₩104,087 | +0.17% | 36.1만 |
|---|
| 2026.01.15 | ₩104,060 | ₩104,067 | ₩103,659 | ₩103,766 | -0.28% | 30.4만 |
|---|
| 2026.01.14 | ₩103,579 | ₩103,793 | ₩103,365 | ₩103,712 | +0.13% | 25.5만 |
|---|
| 2026.01.13 | ₩103,592 | ₩103,592 | ₩102,957 | ₩103,258 | -0.32% | 22.1만 |
|---|
| 2026.01.12 | ₩103,512 | ₩103,726 | ₩103,456 | ₩103,686 | +0.17% | 26.7만 |
|---|
| 2026.01.09 | ₩102,803 | ₩103,231 | ₩102,682 | ₩103,151 | +0.34% | 27.3만 |
|---|
| 2026.01.08 | ₩102,013 | ₩102,361 | ₩101,973 | ₩102,334 | +0.31% | 38.2만 |
|---|
| 2026.01.07 | ₩102,642 | ₩102,642 | ₩102,254 | ₩102,294 | -0.34% | 44.8만 |
|---|
| 2026.01.06 | ₩102,749 | ₩102,950 | ₩102,562 | ₩102,736 | -0.01% | 44.3만 |
|---|
| 2026.01.05 | ₩101,625 | ₩102,535 | ₩101,579 | ₩102,535 | +0.90% | 50.9만 |
|---|
| 2026.01.02 | ₩101,425 | ₩101,478 | ₩100,876 | ₩101,465 | +0.04% | 90.7만 |
|---|
| 2025.12.31 | ₩100,689 | ₩100,689 | ₩100,100 | ₩100,180 | -0.50% | 792.8만 |
|---|
| 2025.12.30 | ₩100,970 | ₩101,089 | ₩100,762 | ₩100,783 | -0.19% | 25만 |
|---|
| 2025.12.29 | ₩100,368 | ₩100,649 | ₩100,281 | ₩100,448 | +0.08% | 23.9만 |
|---|
| 2025.12.26 | ₩100,662 | ₩100,876 | ₩100,609 | ₩100,823 | +0.16% | 36.2만 |
|---|
| 2025.12.24 | ₩100,635 | ₩100,729 | ₩100,502 | ₩100,675 | +0.04% | 67.5만 |
|---|
| 2025.12.23 | ₩100,488 | ₩100,654 | ₩100,408 | ₩100,582 | +0.09% | 59.3만 |
|---|
| 2025.12.22 | ₩99,712 | ₩99,913 | ₩99,584 | ₩99,859 | +0.15% | 33.1만 |
|---|
| 2025.12.19 | ₩99,565 | ₩99,966 | ₩99,485 | ₩99,552 | -0.01% | 29.9만 |
|---|
| 2025.12.18 | ₩99,190 | ₩99,512 | ₩98,789 | ₩99,057 | -0.13% | 108.6만 |
|---|
| 2025.12.17 | ₩98,990 | ₩99,204 | ₩98,361 | ₩98,374 | -0.62% | 246.1만 |
|---|
| 2025.12.16 | ₩99,324 | ₩99,378 | ₩98,736 | ₩99,070 | -0.26% | 25.8만 |
|---|
| 2025.12.15 | ₩102,682 | ₩102,714 | ₩102,131 | ₩102,482 | -0.20% | 27.6만 |
|---|
| 2025.12.12 | ₩102,294 | ₩102,415 | ₩101,364 | ₩101,719 | -0.56% | 32.8만 |
|---|
| 2025.12.11 | ₩101,920 | ₩102,441 | ₩101,866 | ₩102,321 | +0.39% | 32.2만 |
|---|
| 2025.12.10 | ₩100,796 | ₩101,853 | ₩100,615 | ₩101,692 | +0.89% | 42.8만 |
|---|
| 2025.12.09 | ₩100,809 | ₩101,035 | ₩100,542 | ₩100,595 | -0.21% | 23.3만 |
|---|
| 2025.12.08 | ₩101,063 | ₩101,063 | ₩100,542 | ₩100,742 | -0.32% | 23.9만 |
|---|
| 2025.12.05 | ₩101,425 | ₩101,532 | ₩100,876 | ₩100,983 | -0.44% | 31.2만 |
|---|
| 2025.12.04 | ₩101,465 | ₩101,545 | ₩100,970 | ₩101,170 | -0.29% | 25.5만 |
|---|
| 2025.12.03 | ₩100,408 | ₩100,970 | ₩100,408 | ₩100,943 | +0.53% | 86.1만 |
|---|
| 2025.12.02 | ₩100,354 | ₩100,368 | ₩99,960 | ₩100,314 | -0.04% | 26만 |
|---|
| 2025.12.01 | ₩100,020 | ₩100,341 | ₩99,873 | ₩99,873 | -0.15% | 19.7만 |
|---|
| 2025.11.28 | ₩99,966 | ₩100,408 | ₩99,873 | ₩100,395 | +0.43% | 42.1만 |
|---|
| 2025.11.26 | ₩99,445 | ₩100,247 | ₩99,445 | ₩100,127 | +0.69% | 57.4만 |
|---|
| 2025.11.25 | ₩98,267 | ₩99,030 | ₩98,053 | ₩98,990 | +0.74% | 71.2만 |
|---|
| 2025.11.24 | ₩97,491 | ₩97,980 | ₩97,383 | ₩97,772 | +0.29% | 121.3만 |
|---|
| 2025.11.21 | ₩97,184 | ₩97,910 | ₩96,796 | ₩97,759 | +0.59% | 77.5만 |
|---|
| 2025.11.20 | ₩98,160 | ₩98,267 | ₩96,127 | ₩96,127 | -2.07% | 39만 |
|---|
| 2025.11.19 | ₩97,772 | ₩98,107 | ₩97,143 | ₩97,585 | -0.19% | 40.2만 |
|---|
| 2025.11.18 | ₩97,879 | ₩98,267 | ₩97,358 | ₩97,960 | +0.08% | 40.1만 |
|---|
| 2025.11.17 | ₩99,712 | ₩100,000 | ₩98,769 | ₩99,043 | -0.67% | 287.8만 |
|---|
| 2025.11.14 | ₩99,913 | ₩100,622 | ₩99,886 | ₩100,354 | +0.44% | 31.3만 |
|---|
| 2025.11.13 | ₩101,545 | ₩101,572 | ₩100,542 | ₩100,689 | -0.84% | 22만 |
|---|
| 2025.11.12 | ₩101,639 | ₩102,000 | ₩101,639 | ₩101,906 | +0.26% | 35.3만 |
|---|
| 2025.11.11 | ₩100,876 | ₩101,318 | ₩100,823 | ₩101,170 | +0.29% | 26.1만 |
|---|
| 2025.11.10 | ₩100,020 | ₩100,528 | ₩99,739 | ₩100,488 | +0.47% | 23.1만 |
|---|
| 2025.11.07 | ₩98,655 | ₩99,431 | ₩98,401 | ₩99,431 | +0.79% | 18.8만 |
|---|
| 2025.11.06 | ₩99,498 | ₩99,665 | ₩98,930 | ₩99,177 | -0.32% | 112.8만 |
|---|
| 2025.11.05 | ₩98,762 | ₩99,525 | ₩98,762 | ₩99,338 | +0.58% | 80.2만 |
|---|
| 2025.11.04 | ₩98,468 | ₩99,017 | ₩98,428 | ₩98,588 | +0.12% | 34.9만 |
|---|
| 2025.11.03 | ₩99,659 | ₩99,659 | ₩99,217 | ₩99,565 | -0.09% | 27.8만 |
|---|
| 2025.10.31 | ₩99,485 | ₩99,552 | ₩99,030 | ₩99,418 | -0.07% | 40.7만 |
|---|
| 2025.10.30 | ₩99,378 | ₩100,020 | ₩99,378 | ₩99,445 | +0.07% | 157.8만 |
|---|
| 2025.10.29 | ₩100,823 | ₩100,859 | ₩99,699 | ₩100,207 | -0.61% | 184.6만 |
|---|
| 2025.10.28 | ₩100,863 | ₩101,144 | ₩100,649 | ₩100,863 | 0.00% | 21만 |
|---|
| 2025.10.27 | ₩100,609 | ₩100,890 | ₩100,551 | ₩100,890 | +0.28% | 14.9만 |
|---|
| 2025.10.24 | ₩100,127 | ₩100,301 | ₩99,993 | ₩100,127 | 0.00% | 20.2만 |
|---|
| 2025.10.23 | ₩99,632 | ₩100,100 | ₩99,632 | ₩99,913 | +0.28% | 27.7만 |
|---|
| 2025.10.22 | ₩99,645 | ₩99,883 | ₩99,098 | ₩99,512 | -0.13% | 23.4만 |
|---|
| 2025.10.21 | ₩100,033 | ₩100,131 | ₩99,645 | ₩99,685 | -0.35% | 25.8만 |
|---|
| 2025.10.20 | ₩99,966 | ₩100,502 | ₩99,966 | ₩100,435 | +0.47% | 23.6만 |
|---|
| 2025.10.17 | ₩99,150 | ₩99,712 | ₩99,055 | ₩99,672 | +0.53% | 26.3만 |
|---|
| 2025.10.16 | ₩99,699 | ₩100,053 | ₩99,297 | ₩99,645 | -0.05% | 62.9만 |
|---|
| 2025.10.15 | ₩98,976 | ₩99,338 | ₩98,501 | ₩98,923 | -0.05% | 18.4만 |
|---|
| 2025.10.14 | ₩97,585 | ₩98,855 | ₩97,407 | ₩98,615 | +1.06% | 15만 |
|---|
| 2025.10.13 | ₩97,812 | ₩98,254 | ₩97,665 | ₩98,147 | +0.34% | 28만 |
|---|
| 2025.10.10 | ₩98,950 | ₩99,021 | ₩97,131 | ₩97,331 | -1.64% | 24.6만 |
|---|