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 | ₩109,233 | ₩109,461 | ₩108,993 | ₩109,394 | +0.15% | 43.7만 |
| 2026.10.08 | ₩108,525 | ₩108,853 | ₩107,977 | ₩108,685 | +0.15% | 61.5만 |
| 2026.10.07 | ₩108,739 | ₩109,306 | ₩108,498 | ₩109,113 | +0.34% | 45.6만 |
| 2026.10.06 | ₩110,610 | ₩110,824 | ₩110,336 | ₩110,343 | -0.24% | 37만 |
| 2026.10.05 | ₩109,474 | ₩110,196 | ₩109,213 | ₩110,022 | +0.50% | 52.5만 |
| 2026.10.02 | ₩109,581 | ₩110,116 | ₩109,300 | ₩109,915 | +0.30% | 33.8만 |
| 2026.10.01 | ₩109,354 | ₩109,461 | ₩108,178 | ₩108,685 | -0.61% | 190.1만 |
| 2026.09.30 | ₩110,797 | ₩110,831 | ₩109,675 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩109,822 |
| -0.88% |
| 74만 |
| 2026.09.29 | ₩110,383 | ₩110,463 | ₩109,688 | ₩110,316 | -0.06% | 37만 |
|---|
| 2026.09.28 | ₩110,624 | ₩111,265 | ₩110,189 | ₩110,731 | +0.10% | 29.7만 |
|---|
| 2026.09.25 | ₩110,664 | ₩111,232 | ₩110,330 | ₩111,198 | +0.48% | 34.3만 |
|---|
| 2026.09.24 | ₩109,915 | ₩110,383 | ₩109,287 | ₩109,929 | +0.01% | 48.5만 |
|---|
| 2026.09.23 | ₩110,985 | ₩110,985 | ₩109,929 | ₩110,223 | -0.69% | 68.4만 |
|---|
| 2026.09.22 | ₩111,987 | ₩112,241 | ₩111,372 | ₩111,974 | -0.01% | 45.7만 |
|---|
| 2026.09.21 | ₩111,746 | ₩111,907 | ₩111,208 | ₩111,706 | -0.04% | 26.2만 |
|---|
| 2026.09.18 | ₩110,543 | ₩110,610 | ₩110,112 | ₩110,543 | 0.00% | 29.3만 |
|---|
| 2026.09.17 | ₩111,934 | ₩111,960 | ₩111,519 | ₩111,613 | -0.29% | 18.8만 |
|---|
| 2026.09.16 | ₩111,506 | ₩111,713 | ₩109,875 | ₩110,503 | -0.90% | 23.4만 |
|---|
| 2026.09.15 | ₩111,078 | ₩111,078 | ₩110,584 | ₩110,904 | -0.16% | 109.6만 |
|---|
| 2026.09.14 | ₩111,399 | ₩112,047 | ₩111,025 | ₩111,492 | +0.08% | 41.5만 |
|---|
| 2026.09.11 | ₩112,655 | ₩112,655 | ₩112,188 | ₩112,254 | -0.36% | 31.8만 |
|---|
| 2026.09.10 | ₩111,386 | ₩111,753 | ₩110,971 | ₩111,118 | -0.24% | 25.3만 |
|---|
| 2026.09.09 | ₩112,589 | ₩112,642 | ₩111,853 | ₩111,907 | -0.61% | 19.5만 |
|---|
| 2026.09.08 | ₩113,818 | ₩113,945 | ₩113,237 | ₩113,284 | -0.47% | 55.7만 |
|---|
| 2026.09.04 | ₩113,484 | ₩114,193 | ₩113,484 | ₩113,952 | +0.41% | 18.4만 |
|---|
| 2026.09.03 | ₩113,591 | ₩114,046 | ₩113,217 | ₩113,885 | +0.26% | 43.3만 |
|---|
| 2026.09.02 | ₩112,348 | ₩112,682 | ₩112,221 | ₩112,682 | +0.30% | 55.6만 |
|---|
| 2026.09.01 | ₩112,722 | ₩112,929 | ₩111,940 | ₩112,161 | -0.50% | 28.9만 |
|---|
| 2026.08.31 | ₩113,832 | ₩113,832 | ₩113,030 | ₩113,230 | -0.53% | 28.3만 |
|---|
| 2026.08.28 | ₩114,326 | ₩114,480 | ₩113,337 | ₩113,551 | -0.68% | 24.9만 |
|---|
| 2026.08.27 | ₩113,725 | ₩113,792 | ₩113,330 | ₩113,698 | -0.02% | 26만 |
|---|
| 2026.08.26 | ₩114,487 | ₩114,607 | ₩113,899 | ₩114,019 | -0.41% | 22.5만 |
|---|
| 2026.08.25 | ₩114,340 | ₩114,600 | ₩114,019 | ₩114,553 | +0.19% | 24.4만 |
|---|
| 2026.08.24 | ₩113,658 | ₩113,985 | ₩113,518 | ₩113,792 | +0.12% | 89.5만 |
|---|
| 2026.08.21 | ₩113,965 | ₩114,112 | ₩113,818 | ₩114,046 | +0.07% | 38.3만 |
|---|
| 2026.08.20 | ₩113,137 | ₩113,558 | ₩112,888 | ₩113,096 | -0.04% | 38.9만 |
|---|
| 2026.08.19 | ₩113,698 | ₩113,832 | ₩113,170 | ₩113,431 | -0.24% | 31만 |
|---|
| 2026.08.18 | ₩113,671 | ₩113,899 | ₩113,070 | ₩113,123 | -0.48% | 17.5만 |
|---|
| 2026.08.17 | ₩114,834 | ₩114,988 | ₩114,487 | ₩114,620 | -0.19% | 31.5만 |
|---|
| 2026.08.14 | ₩114,914 | ₩115,041 | ₩114,567 | ₩114,781 | -0.12% | 26.4만 |
|---|
| 2026.08.13 | ₩114,781 | ₩115,048 | ₩114,647 | ₩114,874 | +0.08% | 24.2만 |
|---|
| 2026.08.12 | ₩114,741 | ₩114,868 | ₩114,374 | ₩114,567 | -0.15% | 52.6만 |
|---|
| 2026.08.11 | ₩114,567 | ₩114,680 | ₩113,965 | ₩114,166 | -0.35% | 20.7만 |
|---|
| 2026.08.10 | ₩114,286 | ₩114,393 | ₩114,005 | ₩114,099 | -0.16% | 20.6만 |
|---|
| 2026.08.07 | ₩114,794 | ₩114,794 | ₩114,154 | ₩114,580 | -0.19% | 15.5만 |
|---|
| 2026.08.06 | ₩113,645 | ₩113,878 | ₩113,150 | ₩113,270 | -0.33% | 23.3만 |
|---|
| 2026.08.05 | ₩113,912 | ₩114,019 | ₩113,404 | ₩113,404 | -0.45% | 46만 |
|---|
| 2026.08.04 | ₩112,869 | ₩113,538 | ₩112,695 | ₩113,431 | +0.50% | 35만 |
|---|
| 2026.08.03 | ₩111,706 | ₩112,147 | ₩111,599 | ₩112,107 | +0.36% | 25.8만 |
|---|
| 2026.07.31 | ₩111,720 | ₩111,880 | ₩110,610 | ₩111,559 | -0.14% | 134.7만 |
|---|
| 2026.07.30 | ₩110,971 | ₩112,388 | ₩110,784 | ₩112,268 | +1.17% | 37.3만 |
|---|
| 2026.07.29 | ₩109,528 | ₩110,704 | ₩108,839 | ₩109,167 | -0.33% | 36.4만 |
|---|
| 2026.07.28 | ₩108,993 | ₩110,049 | ₩108,993 | ₩109,755 | +0.70% | 26.5만 |
|---|
| 2026.07.27 | ₩110,490 | ₩110,490 | ₩109,421 | ₩109,888 | -0.54% | 35.4만 |
|---|
| 2026.07.24 | ₩109,461 | ₩109,943 | ₩109,073 | ₩109,300 | -0.15% | 78.1만 |
|---|
| 2026.07.23 | ₩108,699 | ₩109,278 | ₩108,431 | ₩108,806 | +0.10% | 140.4만 |
|---|
| 2026.07.22 | ₩110,610 | ₩110,784 | ₩110,356 | ₩110,477 | -0.12% | 21.8만 |
|---|
| 2026.07.21 | ₩109,608 | ₩110,343 | ₩109,294 | ₩110,249 | +0.59% | 32.8만 |
|---|
| 2026.07.20 | ₩109,474 | ₩109,501 | ₩108,612 | ₩108,672 | -0.73% | 18.8만 |
|---|
| 2026.07.17 | ₩108,619 | ₩109,621 | ₩108,565 | ₩109,407 | +0.73% | 20.8만 |
|---|
| 2026.07.16 | ₩109,808 | ₩110,430 | ₩109,655 | ₩109,995 | +0.17% | 22.4만 |
|---|
| 2026.07.15 | ₩110,597 | ₩110,998 | ₩109,969 | ₩110,891 | +0.27% | 25.3만 |
|---|
| 2026.07.14 | ₩110,543 | ₩110,958 | ₩110,076 | ₩110,102 | -0.40% | 59.1만 |
|---|
| 2026.07.13 | ₩110,089 | ₩110,102 | ₩109,140 | ₩109,394 | -0.63% | 24만 |
|---|
| 2026.07.10 | ₩110,383 | ₩110,744 | ₩109,848 | ₩110,410 | +0.02% | 25.6만 |
|---|
| 2026.07.09 | ₩109,661 | ₩110,355 | ₩109,661 | ₩110,062 | +0.37% | 18.3만 |
|---|
| 2026.07.08 | ₩108,832 | ₩109,487 | ₩108,284 | ₩109,394 | +0.52% | 31.2만 |
|---|
| 2026.07.07 | ₩111,359 | ₩111,432 | ₩110,009 | ₩110,343 | -0.91% | 79.6만 |
|---|
| 2026.07.06 | ₩111,372 | ₩111,867 | ₩111,239 | ₩111,773 | +0.36% | 23.2만 |
|---|
| 2026.07.02 | ₩111,038 | ₩111,626 | ₩109,982 | ₩110,664 | -0.34% | 31.9만 |
|---|
| 2026.07.01 | ₩109,354 | ₩109,768 | ₩109,207 | ₩109,233 | -0.11% | 50.9만 |
|---|
| 2026.06.30 | ₩109,675 | ₩110,330 | ₩109,608 | ₩110,263 | +0.54% | 78.1만 |
|---|
| 2026.06.29 | ₩109,100 | ₩109,862 | ₩108,525 | ₩109,808 | +0.65% | 44.9만 |
|---|
| 2026.06.26 | ₩108,659 | ₩109,240 | ₩108,517 | ₩108,579 | -0.07% | 24.1만 |
|---|
| 2026.06.25 | ₩109,661 | ₩109,888 | ₩108,851 | ₩109,300 | -0.33% | 55.9만 |
|---|
| 2026.06.24 | ₩108,097 | ₩108,565 | ₩107,830 | ₩108,151 | +0.05% | 33.7만 |
|---|
| 2026.06.23 | ₩108,405 | ₩109,060 | ₩108,365 | ₩108,485 | +0.07% | 36.9만 |
|---|
| 2026.06.22 | ₩110,677 | ₩110,904 | ₩110,490 | ₩110,650 | -0.02% | 24.6만 |
|---|
| 2026.06.18 | ₩110,557 | ₩110,783 | ₩110,289 | ₩110,543 | -0.01% | 31.1만 |
|---|
| 2026.06.17 | ₩111,051 | ₩111,459 | ₩109,528 | ₩109,634 | -1.28% | 33만 |
|---|
| 2026.06.16 | ₩110,744 | ₩110,851 | ₩110,169 | ₩110,223 | -0.47% | 27.5만 |
|---|
| 2026.06.15 | ₩110,650 | ₩110,650 | ₩109,995 | ₩110,035 | -0.56% | 44.9만 |
|---|
| 2026.06.12 | ₩108,819 | ₩109,494 | ₩108,391 | ₩109,193 | +0.34% | 20.6만 |
|---|
| 2026.06.11 | ₩106,560 | ₩108,980 | ₩106,293 | ₩108,873 | +2.17% | 45.9만 |
|---|
| 2026.06.10 | ₩106,293 | ₩106,908 | ₩105,538 | ₩105,571 | -0.68% | 28.5만 |
|---|
| 2026.06.09 | ₩107,843 | ₩108,151 | ₩105,491 | ₩106,988 | -0.79% | 58.8만 |
|---|
| 2026.06.08 | ₩107,108 | ₩107,376 | ₩106,493 | ₩106,694 | -0.39% | 62.4만 |
|---|
| 2026.06.05 | ₩108,137 | ₩108,137 | ₩105,919 | ₩106,199 | -1.79% | 19.5만 |
|---|
| 2026.06.04 | ₩108,579 | ₩108,899 | ₩108,323 | ₩108,779 | +0.18% | 29.5만 |
|---|
| 2026.06.03 | ₩108,311 | ₩108,458 | ₩107,817 | ₩107,817 | -0.46% | 38.6만 |
|---|
| 2026.06.02 | ₩108,271 | ₩108,839 | ₩108,211 | ₩108,712 | +0.41% | 37.4만 |
|---|
| 2026.06.01 | ₩107,750 | ₩108,418 | ₩107,349 | ₩108,071 | +0.30% | 38.4만 |
|---|
| 2026.05.29 | ₩108,846 | ₩109,233 | ₩108,431 | ₩108,512 | -0.31% | 133.1만 |
|---|
| 2026.05.28 | ₩107,897 | ₩108,832 | ₩107,810 | ₩108,538 | +0.59% | 85.1만 |
|---|
| 2026.05.27 | ₩108,913 | ₩109,006 | ₩108,478 | ₩108,752 | -0.15% | 29.3만 |
|---|
| 2026.05.26 | ₩109,220 | ₩109,340 | ₩108,592 | ₩108,980 | -0.22% | 33.7만 |
|---|
| 2026.05.22 | ₩108,084 | ₩108,311 | ₩107,656 | ₩107,897 | -0.17% | 26.6만 |
|---|
| 2026.05.21 | ₩106,614 | ₩108,331 | ₩106,320 | ₩108,017 | +1.32% | 42.8만 |
|---|
| 2026.05.20 | ₩105,865 | ₩107,589 | ₩105,624 | ₩107,442 | +1.49% | 56.2만 |
|---|
| 2026.05.19 | ₩105,812 | ₩106,186 | ₩105,424 | ₩105,691 | -0.11% | 212.8만 |
|---|
| 2026.05.18 | ₩106,106 | ₩106,393 | ₩105,384 | ₩106,293 | +0.18% | 60.7만 |
|---|
| 2026.05.15 | ₩105,584 | ₩105,671 | ₩105,076 | ₩105,183 | -0.38% | 100.2만 |
|---|
| 2026.05.14 | ₩107,549 | ₩107,643 | ₩107,108 | ₩107,122 | -0.40% | 23.9만 |
|---|
| 2026.05.13 | ₩106,734 | ₩107,656 | ₩106,640 | ₩107,616 | +0.83% | 26.6만 |
|---|
| 2026.05.12 | ₩106,761 | ₩107,188 | ₩106,259 | ₩107,041 | +0.26% | 29.8만 |
|---|
| 2026.05.11 | ₩107,790 | ₩108,004 | ₩107,569 | ₩107,763 | -0.02% | 83만 |
|---|
| 2026.05.08 | ₩107,910 | ₩108,111 | ₩107,482 | ₩108,057 | +0.14% | 30.9만 |
|---|
| 2026.05.07 | ₩108,886 | ₩108,886 | ₩106,881 | ₩106,934 | -1.79% | 26.7만 |
|---|
| 2026.05.06 | ₩108,512 | ₩109,020 | ₩108,418 | ₩108,953 | +0.41% | 35.2만 |
|---|
| 2026.05.05 | ₩105,624 | ₩106,171 | ₩105,210 | ₩105,985 | +0.34% | 26.9만 |
|---|
| 2026.05.04 | ₩105,397 | ₩105,678 | ₩104,274 | ₩104,609 | -0.75% | 59.7만 |
|---|
| 2026.05.01 | ₩106,386 | ₩107,068 | ₩106,306 | ₩106,320 | -0.06% | 23.9만 |
|---|
| 2026.04.30 | ₩105,558 | ₩106,888 | ₩105,330 | ₩106,667 | +1.05% | 88.8만 |
|---|
| 2026.04.29 | ₩104,582 | ₩104,582 | ₩103,660 | ₩104,127 | -0.43% | 27.8만 |
|---|
| 2026.04.28 | ₩105,090 | ₩105,310 | ₩104,742 | ₩105,023 | -0.06% | 22.3만 |
|---|
| 2026.04.27 | ₩106,092 | ₩106,283 | ₩105,518 | ₩105,598 | -0.47% | 31.5만 |
|---|
| 2026.04.24 | ₩105,437 | ₩105,945 | ₩105,230 | ₩105,825 | +0.37% | 23.8만 |
|---|
| 2026.04.23 | ₩105,691 | ₩106,172 | ₩104,127 | ₩105,237 | -0.43% | 39.4만 |
|---|
| 2026.04.22 | ₩106,467 | ₩106,467 | ₩105,705 | ₩106,092 | -0.35% | 31.2만 |
|---|
| 2026.04.21 | ₩107,349 | ₩107,456 | ₩105,685 | ₩105,745 | -1.49% | 35.3만 |
|---|
| 2026.04.20 | ₩108,124 | ₩108,244 | ₩107,629 | ₩108,151 | +0.02% | 22.2만 |
|---|
| 2026.04.17 | ₩108,846 | ₩109,467 | ₩108,619 | ₩108,806 | -0.04% | 27.6만 |
|---|
| 2026.04.16 | ₩108,017 | ₩108,017 | ₩106,881 | ₩107,202 | -0.75% | 66.9만 |
|---|
| 2026.04.15 | ₩107,843 | ₩107,843 | ₩107,358 | ₩107,603 | -0.22% | 23.1만 |
|---|
| 2026.04.14 | ₩107,603 | ₩108,244 | ₩107,596 | ₩107,910 | +0.29% | 49.5만 |
|---|
| 2026.04.13 | ₩105,584 | ₩107,175 | ₩105,384 | ₩107,135 | +1.47% | 29.4만 |
|---|
| 2026.04.10 | ₩107,068 | ₩107,135 | ₩106,199 | ₩106,560 | -0.47% | 47.7만 |
|---|
| 2026.04.09 | ₩105,598 | ₩106,934 | ₩105,344 | ₩106,440 | +0.80% | 30.4만 |
|---|
| 2026.04.08 | ₩107,095 | ₩107,095 | ₩105,798 | ₩106,627 | -0.44% | 28.8만 |
|---|
| 2026.04.07 | ₩101,721 | ₩102,724 | ₩100,879 | ₩102,497 | +0.76% | 30.5만 |
|---|
| 2026.04.06 | ₩102,269 | ₩102,924 | ₩102,216 | ₩102,737 | +0.46% | 70.8만 |
|---|
| 2026.04.02 | ₩100,812 | ₩102,737 | ₩100,772 | ₩102,336 | +1.51% | 62.5만 |
|---|
| 2026.04.01 | ₩102,858 | ₩103,673 | ₩102,563 | ₩102,991 | +0.13% | 55.6만 |
|---|
| 2026.03.31 | ₩99,636 | ₩101,360 | ₩99,248 | ₩101,240 | +1.61% | 177.3만 |
|---|
| 2026.03.30 | ₩98,660 | ₩98,968 | ₩97,718 | ₩98,112 | -0.56% | 107.7만 |
|---|
| 2026.03.27 | ₩98,206 | ₩98,767 | ₩97,424 | ₩97,778 | -0.44% | 32.8만 |
|---|
| 2026.03.26 | ₩99,516 | ₩100,171 | ₩98,607 | ₩98,714 | -0.81% | 69.1만 |
|---|
| 2026.03.25 | ₩101,106 | ₩101,260 | ₩100,423 | ₩100,772 | -0.33% | 87.2만 |
|---|
| 2026.03.24 | ₩98,553 | ₩99,944 | ₩98,473 | ₩99,315 | +0.77% | 59.6만 |
|---|
| 2026.03.23 | ₩99,636 | ₩101,173 | ₩99,088 | ₩99,890 | +0.25% | 59.7만 |
|---|
| 2026.03.20 | ₩100,345 | ₩100,345 | ₩97,035 | ₩97,591 | -2.74% | 65만 |
|---|
| 2026.03.19 | ₩99,021 | ₩101,240 | ₩98,794 | ₩100,732 | +1.73% | 58.8만 |
|---|
| 2026.03.18 | ₩102,096 | ₩102,136 | ₩100,732 | ₩100,786 | -1.28% | 141.1만 |
|---|
| 2026.03.17 | ₩103,192 | ₩103,419 | ₩102,657 | ₩102,737 | -0.44% | 53.9만 |
|---|
| 2026.03.16 | ₩102,002 | ₩102,764 | ₩101,842 | ₩102,430 | +0.42% | 38.4만 |
|---|
| 2026.03.13 | ₩101,962 | ₩102,457 | ₩100,492 | ₩100,719 | -1.22% | 55.8만 |
|---|
| 2026.03.12 | ₩102,457 | ₩102,457 | ₩101,307 | ₩101,735 | -0.70% | 42.9만 |
|---|
| 2026.03.11 | ₩103,152 | ₩103,820 | ₩102,697 | ₩103,446 | +0.29% | 32만 |
|---|
| 2026.03.10 | ₩104,261 | ₩105,357 | ₩103,499 | ₩103,807 | -0.44% | 43.2만 |
|---|
| 2026.03.09 | ₩101,080 | ₩103,807 | ₩100,345 | ₩103,325 | +2.22% | 48.9만 |
|---|
| 2026.03.06 | ₩101,721 | ₩103,138 | ₩101,507 | ₩102,831 | +1.09% | 38.6만 |
|---|
| 2026.03.05 | ₩104,274 | ₩104,796 | ₩102,644 | ₩103,566 | -0.68% | 67.1만 |
|---|
| 2026.03.04 | ₩105,451 | ₩106,213 | ₩105,050 | ₩106,066 | +0.58% | 209.3만 |
|---|
| 2026.03.03 | ₩103,111 | ₩105,170 | ₩102,256 | ₩104,635 | +1.48% | 56.2만 |
|---|
| 2026.03.02 | ₩107,335 | ₩108,484 | ₩107,335 | ₩108,044 | +0.66% | 46.9만 |
|---|
| 2026.02.27 | ₩110,437 | ₩110,931 | ₩110,129 | ₩110,289 | -0.13% | 167.1만 |
|---|
| 2026.02.26 | ₩110,624 | ₩110,685 | ₩109,808 | ₩110,543 | -0.07% | 58.6만 |
|---|
| 2026.02.25 | ₩110,142 | ₩110,650 | ₩109,969 | ₩110,610 | +0.42% | 37.3만 |
|---|
| 2026.02.24 | ₩108,899 | ₩109,634 | ₩108,779 | ₩109,434 | +0.49% | 72.3만 |
|---|
| 2026.02.23 | ₩109,608 | ₩109,875 | ₩108,926 | ₩109,247 | -0.33% | 47.8만 |
|---|
| 2026.02.20 | ₩108,605 | ₩109,755 | ₩108,605 | ₩109,675 | +0.98% | 39.6만 |
|---|
| 2026.02.19 | ₩108,137 | ₩108,819 | ₩107,977 | ₩108,819 | +0.63% | 31.7만 |
|---|
| 2026.02.18 | ₩108,859 | ₩109,447 | ₩108,645 | ₩108,899 | +0.04% | 39.4만 |
|---|
| 2026.02.17 | ₩107,843 | ₩108,913 | ₩107,456 | ₩108,806 | +0.89% | 49.1만 |
|---|
| 2026.02.13 | ₩108,365 | ₩108,873 | ₩107,870 | ₩108,672 | +0.28% | 67.5만 |
|---|
| 2026.02.12 | ₩109,447 | ₩109,554 | ₩108,137 | ₩108,418 | -0.94% | 71.5만 |
|---|
| 2026.02.11 | ₩109,167 | ₩109,528 | ₩108,565 | ₩109,354 | +0.17% | 44.2만 |
|---|
| 2026.02.10 | ₩108,913 | ₩108,939 | ₩108,525 | ₩108,672 | -0.22% | 38.8만 |
|---|
| 2026.02.09 | ₩107,589 | ₩108,645 | ₩107,482 | ₩108,525 | +0.87% | 91.1만 |
|---|
| 2026.02.06 | ₩106,052 | ₩106,961 | ₩106,052 | ₩106,934 | +0.83% | 106.9만 |
|---|
| 2026.02.05 | ₩104,689 | ₩105,170 | ₩104,335 | ₩104,381 | -0.29% | 50.1만 |
|---|
| 2026.02.04 | ₩106,386 | ₩106,567 | ₩105,203 | ₩105,691 | -0.65% | 116.3만 |
|---|
| 2026.02.03 | ₩105,264 | ₩105,718 | ₩104,610 | ₩105,464 | +0.19% | 63.2만 |
|---|
| 2026.02.02 | ₩105,250 | ₩105,852 | ₩105,237 | ₩105,731 | +0.46% | 45.9만 |
|---|
| 2026.01.30 | ₩105,718 | ₩105,865 | ₩104,662 | ₩105,023 | -0.66% | 143.6만 |
|---|
| 2026.01.29 | ₩106,253 | ₩106,386 | ₩104,956 | ₩106,092 | -0.15% | 45.5만 |
|---|
| 2026.01.28 | ₩105,464 | ₩105,584 | ₩104,762 | ₩105,210 | -0.24% | 33.2만 |
|---|
| 2026.01.27 | ₩105,731 | ₩106,574 | ₩105,726 | ₩106,373 | +0.61% | 42.4만 |
|---|
| 2026.01.26 | ₩104,756 | ₩105,010 | ₩104,622 | ₩104,689 | -0.06% | 25.4만 |
|---|
| 2026.01.23 | ₩103,379 | ₩104,194 | ₩103,160 | ₩104,181 | +0.78% | 37.1만 |
|---|
| 2026.01.22 | ₩103,686 | ₩103,914 | ₩103,399 | ₩103,633 | -0.05% | 32.8만 |
|---|
| 2026.01.21 | ₩102,523 | ₩103,526 | ₩102,056 | ₩103,205 | +0.66% | 48.1만 |
|---|
| 2026.01.20 | ₩102,323 | ₩102,951 | ₩102,082 | ₩102,256 | -0.07% | 36.7만 |
|---|
| 2026.01.16 | ₩103,820 | ₩103,994 | ₩103,419 | ₩103,994 | +0.17% | 36.1만 |
|---|
| 2026.01.15 | ₩103,967 | ₩103,974 | ₩103,566 | ₩103,673 | -0.28% | 30.4만 |
|---|
| 2026.01.14 | ₩103,486 | ₩103,700 | ₩103,272 | ₩103,619 | +0.13% | 25.5만 |
|---|
| 2026.01.13 | ₩103,499 | ₩103,499 | ₩102,864 | ₩103,165 | -0.32% | 22.1만 |
|---|
| 2026.01.12 | ₩103,419 | ₩103,633 | ₩103,363 | ₩103,593 | +0.17% | 26.7만 |
|---|
| 2026.01.09 | ₩102,710 | ₩103,138 | ₩102,590 | ₩103,058 | +0.34% | 27.3만 |
|---|
| 2026.01.08 | ₩101,922 | ₩102,269 | ₩101,882 | ₩102,243 | +0.31% | 38.2만 |
|---|
| 2026.01.07 | ₩102,550 | ₩102,550 | ₩102,162 | ₩102,203 | -0.34% | 44.8만 |
|---|
| 2026.01.06 | ₩102,657 | ₩102,858 | ₩102,470 | ₩102,644 | -0.01% | 44.3만 |
|---|
| 2026.01.05 | ₩101,534 | ₩102,443 | ₩101,487 | ₩102,443 | +0.90% | 50.9만 |
|---|
| 2026.01.02 | ₩101,334 | ₩101,387 | ₩100,786 | ₩101,374 | +0.04% | 90.7만 |
|---|
| 2025.12.31 | ₩100,599 | ₩100,599 | ₩100,010 | ₩100,091 | -0.50% | 792.8만 |
|---|
| 2025.12.30 | ₩100,879 | ₩100,998 | ₩100,672 | ₩100,692 | -0.19% | 25만 |
|---|
| 2025.12.29 | ₩100,278 | ₩100,558 | ₩100,191 | ₩100,358 | +0.08% | 23.9만 |
|---|
| 2025.12.26 | ₩100,572 | ₩100,786 | ₩100,518 | ₩100,732 | +0.16% | 36.2만 |
|---|
| 2025.12.24 | ₩100,545 | ₩100,639 | ₩100,411 | ₩100,585 | +0.04% | 67.5만 |
|---|
| 2025.12.23 | ₩100,398 | ₩100,564 | ₩100,318 | ₩100,492 | +0.09% | 59.3만 |
|---|
| 2025.12.22 | ₩99,623 | ₩99,823 | ₩99,494 | ₩99,770 | +0.15% | 33.1만 |
|---|
| 2025.12.19 | ₩99,476 | ₩99,877 | ₩99,396 | ₩99,462 | -0.01% | 29.9만 |
|---|
| 2025.12.18 | ₩99,101 | ₩99,422 | ₩98,700 | ₩98,968 | -0.13% | 108.6만 |
|---|
| 2025.12.17 | ₩98,901 | ₩99,115 | ₩98,273 | ₩98,286 | -0.62% | 246.1만 |
|---|
| 2025.12.16 | ₩99,235 | ₩99,289 | ₩98,647 | ₩98,981 | -0.26% | 25.8만 |
|---|
| 2025.12.15 | ₩102,590 | ₩102,622 | ₩102,039 | ₩102,390 | -0.20% | 27.6만 |
|---|
| 2025.12.12 | ₩102,203 | ₩102,323 | ₩101,274 | ₩101,628 | -0.56% | 32.8만 |
|---|
| 2025.12.11 | ₩101,828 | ₩102,350 | ₩101,775 | ₩102,229 | +0.39% | 32.2만 |
|---|
| 2025.12.10 | ₩100,705 | ₩101,761 | ₩100,525 | ₩101,601 | +0.89% | 42.8만 |
|---|
| 2025.12.09 | ₩100,719 | ₩100,945 | ₩100,452 | ₩100,505 | -0.21% | 23.3만 |
|---|
| 2025.12.08 | ₩100,973 | ₩100,973 | ₩100,452 | ₩100,652 | -0.32% | 23.9만 |
|---|
| 2025.12.05 | ₩101,334 | ₩101,441 | ₩100,786 | ₩100,893 | -0.44% | 31.2만 |
|---|
| 2025.12.04 | ₩101,374 | ₩101,454 | ₩100,879 | ₩101,080 | -0.29% | 25.5만 |
|---|
| 2025.12.03 | ₩100,318 | ₩100,879 | ₩100,318 | ₩100,853 | +0.53% | 86.1만 |
|---|
| 2025.12.02 | ₩100,264 | ₩100,278 | ₩99,870 | ₩100,224 | -0.04% | 26만 |
|---|
| 2025.12.01 | ₩99,930 | ₩100,251 | ₩99,783 | ₩99,783 | -0.15% | 19.7만 |
|---|
| 2025.11.28 | ₩99,877 | ₩100,318 | ₩99,783 | ₩100,304 | +0.43% | 42.1만 |
|---|
| 2025.11.26 | ₩99,355 | ₩100,157 | ₩99,355 | ₩100,037 | +0.69% | 57.4만 |
|---|
| 2025.11.25 | ₩98,179 | ₩98,941 | ₩97,965 | ₩98,901 | +0.74% | 71.2만 |
|---|
| 2025.11.24 | ₩97,404 | ₩97,892 | ₩97,296 | ₩97,685 | +0.29% | 121.3만 |
|---|
| 2025.11.21 | ₩97,096 | ₩97,822 | ₩96,709 | ₩97,671 | +0.59% | 77.5만 |
|---|
| 2025.11.20 | ₩98,072 | ₩98,179 | ₩96,040 | ₩96,040 | -2.07% | 39만 |
|---|
| 2025.11.19 | ₩97,685 | ₩98,019 | ₩97,056 | ₩97,497 | -0.19% | 40.2만 |
|---|
| 2025.11.18 | ₩97,792 | ₩98,179 | ₩97,270 | ₩97,872 | +0.08% | 40.1만 |
|---|
| 2025.11.17 | ₩99,623 | ₩99,910 | ₩98,680 | ₩98,954 | -0.67% | 287.8만 |
|---|
| 2025.11.14 | ₩99,823 | ₩100,532 | ₩99,797 | ₩100,264 | +0.44% | 31.3만 |
|---|
| 2025.11.13 | ₩101,454 | ₩101,481 | ₩100,452 | ₩100,599 | -0.84% | 22만 |
|---|
| 2025.11.12 | ₩101,548 | ₩101,908 | ₩101,548 | ₩101,815 | +0.26% | 35.3만 |
|---|
| 2025.11.11 | ₩100,786 | ₩101,227 | ₩100,732 | ₩101,080 | +0.29% | 26.1만 |
|---|
| 2025.11.10 | ₩99,930 | ₩100,438 | ₩99,649 | ₩100,398 | +0.47% | 23.1만 |
|---|
| 2025.11.07 | ₩98,567 | ₩99,342 | ₩98,313 | ₩99,342 | +0.79% | 18.8만 |
|---|
| 2025.11.06 | ₩99,409 | ₩99,576 | ₩98,841 | ₩99,088 | -0.32% | 112.8만 |
|---|
| 2025.11.05 | ₩98,674 | ₩99,436 | ₩98,674 | ₩99,248 | +0.58% | 80.2만 |
|---|
| 2025.11.04 | ₩98,380 | ₩98,928 | ₩98,340 | ₩98,500 | +0.12% | 34.9만 |
|---|
| 2025.11.03 | ₩99,569 | ₩99,569 | ₩99,128 | ₩99,476 | -0.09% | 27.8만 |
|---|
| 2025.10.31 | ₩99,396 | ₩99,462 | ₩98,941 | ₩99,329 | -0.07% | 40.7만 |
|---|
| 2025.10.30 | ₩99,289 | ₩99,930 | ₩99,289 | ₩99,355 | +0.07% | 157.8만 |
|---|
| 2025.10.29 | ₩100,732 | ₩100,768 | ₩99,609 | ₩100,117 | -0.61% | 184.6만 |
|---|
| 2025.10.28 | ₩100,772 | ₩101,053 | ₩100,558 | ₩100,772 | 0.00% | 21만 |
|---|
| 2025.10.27 | ₩100,518 | ₩100,799 | ₩100,461 | ₩100,799 | +0.28% | 14.9만 |
|---|
| 2025.10.24 | ₩100,037 | ₩100,211 | ₩99,903 | ₩100,037 | 0.00% | 20.2만 |
|---|
| 2025.10.23 | ₩99,543 | ₩100,010 | ₩99,543 | ₩99,823 | +0.28% | 27.7만 |
|---|
| 2025.10.22 | ₩99,556 | ₩99,794 | ₩99,009 | ₩99,422 | -0.13% | 23.4만 |
|---|
| 2025.10.21 | ₩99,944 | ₩100,041 | ₩99,556 | ₩99,596 | -0.35% | 25.8만 |
|---|
| 2025.10.20 | ₩99,877 | ₩100,411 | ₩99,877 | ₩100,345 | +0.47% | 23.6만 |
|---|
| 2025.10.17 | ₩99,061 | ₩99,623 | ₩98,966 | ₩99,583 | +0.53% | 26.3만 |
|---|
| 2025.10.16 | ₩99,609 | ₩99,964 | ₩99,208 | ₩99,556 | -0.05% | 62.9만 |
|---|
| 2025.10.15 | ₩98,888 | ₩99,248 | ₩98,413 | ₩98,834 | -0.05% | 18.4만 |
|---|
| 2025.10.14 | ₩97,497 | ₩98,766 | ₩97,320 | ₩98,527 | +1.06% | 15만 |
|---|
| 2025.10.13 | ₩97,725 | ₩98,166 | ₩97,578 | ₩98,059 | +0.34% | 28만 |
|---|
| 2025.10.10 | ₩98,861 | ₩98,932 | ₩97,044 | ₩97,243 | -1.64% | 24.6만 |
|---|