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 | ₩109,168 | ₩109,395 | ₩108,928 | ₩109,328 | +0.15% | 43.7만 |
| 2026.10.08 | ₩108,460 | ₩108,787 | ₩107,912 | ₩108,620 | +0.15% | 61.5만 |
| 2026.10.07 | ₩108,674 | ₩109,240 | ₩108,433 | ₩109,048 | +0.34% | 45.6만 |
| 2026.10.06 | ₩110,544 | ₩110,758 | ₩110,270 | ₩110,277 | -0.24% | 37만 |
| 2026.10.05 | ₩109,409 | ₩110,130 | ₩109,148 | ₩109,956 | +0.50% | 52.5만 |
| 2026.10.02 | ₩109,515 | ₩110,050 | ₩109,235 | ₩109,849 | +0.30% | 33.8만 |
| 2026.10.01 | ₩109,288 | ₩109,395 | ₩108,113 | ₩108,620 | -0.61% | 190.1만 |
| 2026.09.30 | ₩110,731 | ₩110,764 | ₩109,609 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩109,756 |
| -0.88% |
| 74만 |
| 2026.09.29 | ₩110,317 | ₩110,397 | ₩109,622 | ₩110,250 | -0.06% | 37만 |
|---|
| 2026.09.28 | ₩110,557 | ₩111,199 | ₩110,123 | ₩110,664 | +0.10% | 29.7만 |
|---|
| 2026.09.25 | ₩110,598 | ₩111,165 | ₩110,264 | ₩111,132 | +0.48% | 34.3만 |
|---|
| 2026.09.24 | ₩109,849 | ₩110,317 | ₩109,222 | ₩109,863 | +0.01% | 48.5만 |
|---|
| 2026.09.23 | ₩110,918 | ₩110,918 | ₩109,863 | ₩110,157 | -0.69% | 68.4만 |
|---|
| 2026.09.22 | ₩111,920 | ₩112,174 | ₩111,306 | ₩111,907 | -0.01% | 45.7만 |
|---|
| 2026.09.21 | ₩111,680 | ₩111,840 | ₩111,141 | ₩111,639 | -0.04% | 26.2만 |
|---|
| 2026.09.18 | ₩110,477 | ₩110,544 | ₩110,046 | ₩110,477 | 0.00% | 29.3만 |
|---|
| 2026.09.17 | ₩111,867 | ₩111,893 | ₩111,452 | ₩111,546 | -0.29% | 18.8만 |
|---|
| 2026.09.16 | ₩111,439 | ₩111,646 | ₩109,809 | ₩110,437 | -0.90% | 23.4만 |
|---|
| 2026.09.15 | ₩111,012 | ₩111,012 | ₩110,517 | ₩110,838 | -0.16% | 109.6만 |
|---|
| 2026.09.14 | ₩111,332 | ₩111,980 | ₩110,958 | ₩111,426 | +0.08% | 41.5만 |
|---|
| 2026.09.11 | ₩112,588 | ₩112,588 | ₩112,120 | ₩112,187 | -0.36% | 31.8만 |
|---|
| 2026.09.10 | ₩111,319 | ₩111,686 | ₩110,905 | ₩111,052 | -0.24% | 25.3만 |
|---|
| 2026.09.09 | ₩112,521 | ₩112,575 | ₩111,786 | ₩111,840 | -0.61% | 19.5만 |
|---|
| 2026.09.08 | ₩113,750 | ₩113,877 | ₩113,169 | ₩113,216 | -0.47% | 55.7만 |
|---|
| 2026.09.04 | ₩113,416 | ₩114,124 | ₩113,416 | ₩113,884 | +0.41% | 18.4만 |
|---|
| 2026.09.03 | ₩113,523 | ₩113,977 | ₩113,149 | ₩113,817 | +0.26% | 43.3만 |
|---|
| 2026.09.02 | ₩112,281 | ₩112,615 | ₩112,154 | ₩112,615 | +0.30% | 55.6만 |
|---|
| 2026.09.01 | ₩112,655 | ₩112,862 | ₩111,873 | ₩112,094 | -0.50% | 28.9만 |
|---|
| 2026.08.31 | ₩113,764 | ₩113,764 | ₩112,962 | ₩113,162 | -0.53% | 28.3만 |
|---|
| 2026.08.28 | ₩114,258 | ₩114,411 | ₩113,269 | ₩113,483 | -0.68% | 24.9만 |
|---|
| 2026.08.27 | ₩113,657 | ₩113,723 | ₩113,263 | ₩113,630 | -0.02% | 26만 |
|---|
| 2026.08.26 | ₩114,418 | ₩114,538 | ₩113,830 | ₩113,951 | -0.41% | 22.5만 |
|---|
| 2026.08.25 | ₩114,271 | ₩114,532 | ₩113,951 | ₩114,485 | +0.19% | 24.4만 |
|---|
| 2026.08.24 | ₩113,590 | ₩113,917 | ₩113,450 | ₩113,723 | +0.12% | 89.5만 |
|---|
| 2026.08.21 | ₩113,897 | ₩114,044 | ₩113,750 | ₩113,977 | +0.07% | 38.3만 |
|---|
| 2026.08.20 | ₩113,069 | ₩113,490 | ₩112,820 | ₩113,029 | -0.04% | 38.9만 |
|---|
| 2026.08.19 | ₩113,630 | ₩113,764 | ₩113,102 | ₩113,363 | -0.24% | 31만 |
|---|
| 2026.08.18 | ₩113,603 | ₩113,830 | ₩113,002 | ₩113,056 | -0.48% | 17.5만 |
|---|
| 2026.08.17 | ₩114,765 | ₩114,919 | ₩114,418 | ₩114,552 | -0.19% | 31.5만 |
|---|
| 2026.08.14 | ₩114,846 | ₩114,973 | ₩114,498 | ₩114,712 | -0.12% | 26.4만 |
|---|
| 2026.08.13 | ₩114,712 | ₩114,979 | ₩114,578 | ₩114,806 | +0.08% | 24.2만 |
|---|
| 2026.08.12 | ₩114,672 | ₩114,799 | ₩114,306 | ₩114,498 | -0.15% | 52.6만 |
|---|
| 2026.08.11 | ₩114,498 | ₩114,612 | ₩113,897 | ₩114,098 | -0.35% | 20.7만 |
|---|
| 2026.08.10 | ₩114,218 | ₩114,325 | ₩113,937 | ₩114,031 | -0.16% | 20.6만 |
|---|
| 2026.08.07 | ₩114,725 | ₩114,725 | ₩114,085 | ₩114,512 | -0.19% | 15.5만 |
|---|
| 2026.08.06 | ₩113,577 | ₩113,810 | ₩113,082 | ₩113,202 | -0.33% | 23.3만 |
|---|
| 2026.08.05 | ₩113,844 | ₩113,951 | ₩113,336 | ₩113,336 | -0.45% | 46만 |
|---|
| 2026.08.04 | ₩112,802 | ₩113,470 | ₩112,628 | ₩113,363 | +0.50% | 35만 |
|---|
| 2026.08.03 | ₩111,639 | ₩112,080 | ₩111,533 | ₩112,040 | +0.36% | 25.8만 |
|---|
| 2026.07.31 | ₩111,653 | ₩111,813 | ₩110,544 | ₩111,493 | -0.14% | 134.7만 |
|---|
| 2026.07.30 | ₩110,905 | ₩112,321 | ₩110,718 | ₩112,201 | +1.17% | 37.3만 |
|---|
| 2026.07.29 | ₩109,462 | ₩110,638 | ₩108,774 | ₩109,101 | -0.33% | 36.4만 |
|---|
| 2026.07.28 | ₩108,928 | ₩109,983 | ₩108,928 | ₩109,689 | +0.70% | 26.5만 |
|---|
| 2026.07.27 | ₩110,424 | ₩110,424 | ₩109,355 | ₩109,823 | -0.54% | 35.4만 |
|---|
| 2026.07.24 | ₩109,395 | ₩109,877 | ₩109,008 | ₩109,235 | -0.15% | 78.1만 |
|---|
| 2026.07.23 | ₩108,634 | ₩109,212 | ₩108,367 | ₩108,741 | +0.10% | 140.4만 |
|---|
| 2026.07.22 | ₩110,544 | ₩110,718 | ₩110,290 | ₩110,410 | -0.12% | 21.8만 |
|---|
| 2026.07.21 | ₩109,542 | ₩110,277 | ₩109,228 | ₩110,183 | +0.59% | 32.8만 |
|---|
| 2026.07.20 | ₩109,409 | ₩109,435 | ₩108,547 | ₩108,607 | -0.73% | 18.8만 |
|---|
| 2026.07.17 | ₩108,554 | ₩109,556 | ₩108,500 | ₩109,342 | +0.73% | 20.8만 |
|---|
| 2026.07.16 | ₩109,743 | ₩110,364 | ₩109,589 | ₩109,930 | +0.17% | 22.4만 |
|---|
| 2026.07.15 | ₩110,531 | ₩110,931 | ₩109,903 | ₩110,825 | +0.27% | 25.3만 |
|---|
| 2026.07.14 | ₩110,477 | ₩110,891 | ₩110,010 | ₩110,036 | -0.40% | 59.1만 |
|---|
| 2026.07.13 | ₩110,023 | ₩110,036 | ₩109,075 | ₩109,328 | -0.63% | 24만 |
|---|
| 2026.07.10 | ₩110,317 | ₩110,678 | ₩109,783 | ₩110,344 | +0.02% | 25.6만 |
|---|
| 2026.07.09 | ₩109,596 | ₩110,289 | ₩109,596 | ₩109,996 | +0.37% | 18.3만 |
|---|
| 2026.07.08 | ₩108,767 | ₩109,422 | ₩108,220 | ₩109,328 | +0.52% | 31.2만 |
|---|
| 2026.07.07 | ₩111,292 | ₩111,366 | ₩109,943 | ₩110,277 | -0.91% | 79.6만 |
|---|
| 2026.07.06 | ₩111,306 | ₩111,800 | ₩111,172 | ₩111,706 | +0.36% | 23.2만 |
|---|
| 2026.07.02 | ₩110,972 | ₩111,559 | ₩109,916 | ₩110,598 | -0.34% | 31.9만 |
|---|
| 2026.07.01 | ₩109,288 | ₩109,702 | ₩109,141 | ₩109,168 | -0.11% | 50.9만 |
|---|
| 2026.06.30 | ₩109,609 | ₩110,264 | ₩109,542 | ₩110,197 | +0.54% | 78.1만 |
|---|
| 2026.06.29 | ₩109,035 | ₩109,796 | ₩108,460 | ₩109,743 | +0.65% | 44.9만 |
|---|
| 2026.06.26 | ₩108,594 | ₩109,175 | ₩108,452 | ₩108,514 | -0.07% | 24.1만 |
|---|
| 2026.06.25 | ₩109,596 | ₩109,823 | ₩108,786 | ₩109,235 | -0.33% | 55.9만 |
|---|
| 2026.06.24 | ₩108,033 | ₩108,500 | ₩107,765 | ₩108,086 | +0.05% | 33.7만 |
|---|
| 2026.06.23 | ₩108,340 | ₩108,994 | ₩108,300 | ₩108,420 | +0.07% | 36.9만 |
|---|
| 2026.06.22 | ₩110,611 | ₩110,838 | ₩110,424 | ₩110,584 | -0.02% | 24.6만 |
|---|
| 2026.06.18 | ₩110,491 | ₩110,716 | ₩110,223 | ₩110,477 | -0.01% | 31.1만 |
|---|
| 2026.06.17 | ₩110,985 | ₩111,392 | ₩109,462 | ₩109,569 | -1.28% | 33만 |
|---|
| 2026.06.16 | ₩110,678 | ₩110,785 | ₩110,103 | ₩110,157 | -0.47% | 27.5만 |
|---|
| 2026.06.15 | ₩110,584 | ₩110,584 | ₩109,930 | ₩109,970 | -0.56% | 44.9만 |
|---|
| 2026.06.12 | ₩108,754 | ₩109,429 | ₩108,327 | ₩109,128 | +0.34% | 20.6만 |
|---|
| 2026.06.11 | ₩106,496 | ₩108,914 | ₩106,229 | ₩108,807 | +2.17% | 45.9만 |
|---|
| 2026.06.10 | ₩106,229 | ₩106,844 | ₩105,474 | ₩105,508 | -0.68% | 28.5만 |
|---|
| 2026.06.09 | ₩107,779 | ₩108,086 | ₩105,428 | ₩106,924 | -0.79% | 58.8만 |
|---|
| 2026.06.08 | ₩107,044 | ₩107,311 | ₩106,430 | ₩106,630 | -0.39% | 62.4만 |
|---|
| 2026.06.05 | ₩108,073 | ₩108,073 | ₩105,855 | ₩106,136 | -1.79% | 19.5만 |
|---|
| 2026.06.04 | ₩108,514 | ₩108,834 | ₩108,258 | ₩108,714 | +0.18% | 29.5만 |
|---|
| 2026.06.03 | ₩108,246 | ₩108,393 | ₩107,752 | ₩107,752 | -0.46% | 38.6만 |
|---|
| 2026.06.02 | ₩108,206 | ₩108,774 | ₩108,146 | ₩108,647 | +0.41% | 37.4만 |
|---|
| 2026.06.01 | ₩107,685 | ₩108,353 | ₩107,285 | ₩108,006 | +0.30% | 38.4만 |
|---|
| 2026.05.29 | ₩108,781 | ₩109,168 | ₩108,367 | ₩108,447 | -0.31% | 133.1만 |
|---|
| 2026.05.28 | ₩107,832 | ₩108,767 | ₩107,745 | ₩108,473 | +0.59% | 85.1만 |
|---|
| 2026.05.27 | ₩108,848 | ₩108,941 | ₩108,413 | ₩108,687 | -0.15% | 29.3만 |
|---|
| 2026.05.26 | ₩109,155 | ₩109,275 | ₩108,527 | ₩108,914 | -0.22% | 33.7만 |
|---|
| 2026.05.22 | ₩108,019 | ₩108,246 | ₩107,592 | ₩107,832 | -0.17% | 26.6만 |
|---|
| 2026.05.21 | ₩106,550 | ₩108,266 | ₩106,256 | ₩107,952 | +1.32% | 42.8만 |
|---|
| 2026.05.20 | ₩105,802 | ₩107,525 | ₩105,561 | ₩107,378 | +1.49% | 56.2만 |
|---|
| 2026.05.19 | ₩105,748 | ₩106,122 | ₩105,361 | ₩105,628 | -0.11% | 212.8만 |
|---|
| 2026.05.18 | ₩106,042 | ₩106,329 | ₩105,321 | ₩106,229 | +0.18% | 60.7만 |
|---|
| 2026.05.15 | ₩105,521 | ₩105,608 | ₩105,014 | ₩105,120 | -0.38% | 100.2만 |
|---|
| 2026.05.14 | ₩107,485 | ₩107,578 | ₩107,044 | ₩107,057 | -0.40% | 23.9만 |
|---|
| 2026.05.13 | ₩106,670 | ₩107,592 | ₩106,577 | ₩107,552 | +0.83% | 26.6만 |
|---|
| 2026.05.12 | ₩106,697 | ₩107,124 | ₩106,196 | ₩106,977 | +0.26% | 29.8만 |
|---|
| 2026.05.11 | ₩107,725 | ₩107,939 | ₩107,505 | ₩107,699 | -0.02% | 83만 |
|---|
| 2026.05.08 | ₩107,846 | ₩108,046 | ₩107,418 | ₩107,993 | +0.14% | 30.9만 |
|---|
| 2026.05.07 | ₩108,821 | ₩108,821 | ₩106,817 | ₩106,870 | -1.79% | 26.7만 |
|---|
| 2026.05.06 | ₩108,447 | ₩108,954 | ₩108,353 | ₩108,888 | +0.41% | 35.2만 |
|---|
| 2026.05.05 | ₩105,561 | ₩106,108 | ₩105,147 | ₩105,922 | +0.34% | 26.9만 |
|---|
| 2026.05.04 | ₩105,334 | ₩105,615 | ₩104,212 | ₩104,546 | -0.75% | 59.7만 |
|---|
| 2026.05.01 | ₩106,323 | ₩107,004 | ₩106,243 | ₩106,256 | -0.06% | 23.9만 |
|---|
| 2026.04.30 | ₩105,494 | ₩106,824 | ₩105,267 | ₩106,603 | +1.05% | 88.8만 |
|---|
| 2026.04.29 | ₩104,519 | ₩104,519 | ₩103,597 | ₩104,065 | -0.43% | 27.8만 |
|---|
| 2026.04.28 | ₩105,027 | ₩105,247 | ₩104,680 | ₩104,960 | -0.06% | 22.3만 |
|---|
| 2026.04.27 | ₩106,029 | ₩106,220 | ₩105,454 | ₩105,535 | -0.47% | 31.5만 |
|---|
| 2026.04.24 | ₩105,374 | ₩105,882 | ₩105,167 | ₩105,762 | +0.37% | 23.8만 |
|---|
| 2026.04.23 | ₩105,628 | ₩106,109 | ₩104,065 | ₩105,174 | -0.43% | 39.4만 |
|---|
| 2026.04.22 | ₩106,403 | ₩106,403 | ₩105,641 | ₩106,029 | -0.35% | 31.2만 |
|---|
| 2026.04.21 | ₩107,285 | ₩107,391 | ₩105,621 | ₩105,681 | -1.49% | 35.3만 |
|---|
| 2026.04.20 | ₩108,059 | ₩108,180 | ₩107,565 | ₩108,086 | +0.02% | 22.2만 |
|---|
| 2026.04.17 | ₩108,781 | ₩109,402 | ₩108,554 | ₩108,741 | -0.04% | 27.6만 |
|---|
| 2026.04.16 | ₩107,952 | ₩107,952 | ₩106,817 | ₩107,138 | -0.75% | 66.9만 |
|---|
| 2026.04.15 | ₩107,779 | ₩107,779 | ₩107,294 | ₩107,538 | -0.22% | 23.1만 |
|---|
| 2026.04.14 | ₩107,538 | ₩108,180 | ₩107,532 | ₩107,846 | +0.29% | 49.5만 |
|---|
| 2026.04.13 | ₩105,521 | ₩107,111 | ₩105,321 | ₩107,071 | +1.47% | 29.4만 |
|---|
| 2026.04.10 | ₩107,004 | ₩107,071 | ₩106,136 | ₩106,496 | -0.47% | 47.7만 |
|---|
| 2026.04.09 | ₩105,535 | ₩106,870 | ₩105,281 | ₩106,376 | +0.80% | 30.4만 |
|---|
| 2026.04.08 | ₩107,031 | ₩107,031 | ₩105,735 | ₩106,563 | -0.44% | 28.8만 |
|---|
| 2026.04.07 | ₩101,660 | ₩102,662 | ₩100,819 | ₩102,435 | +0.76% | 30.5만 |
|---|
| 2026.04.06 | ₩102,208 | ₩102,863 | ₩102,155 | ₩102,676 | +0.46% | 70.8만 |
|---|
| 2026.04.02 | ₩100,752 | ₩102,676 | ₩100,712 | ₩102,275 | +1.51% | 62.5만 |
|---|
| 2026.04.01 | ₩102,796 | ₩103,611 | ₩102,502 | ₩102,930 | +0.13% | 55.6만 |
|---|
| 2026.03.31 | ₩99,576 | ₩101,300 | ₩99,189 | ₩101,180 | +1.61% | 177.3만 |
|---|
| 2026.03.30 | ₩98,601 | ₩98,909 | ₩97,660 | ₩98,054 | -0.56% | 107.7만 |
|---|
| 2026.03.27 | ₩98,147 | ₩98,708 | ₩97,366 | ₩97,720 | -0.44% | 32.8만 |
|---|
| 2026.03.26 | ₩99,456 | ₩100,111 | ₩98,548 | ₩98,655 | -0.81% | 69.1만 |
|---|
| 2026.03.25 | ₩101,046 | ₩101,200 | ₩100,363 | ₩100,712 | -0.33% | 87.2만 |
|---|
| 2026.03.24 | ₩98,494 | ₩99,884 | ₩98,414 | ₩99,256 | +0.77% | 59.6만 |
|---|
| 2026.03.23 | ₩99,576 | ₩101,113 | ₩99,029 | ₩99,830 | +0.25% | 59.7만 |
|---|
| 2026.03.20 | ₩100,285 | ₩100,285 | ₩96,977 | ₩97,533 | -2.74% | 65만 |
|---|
| 2026.03.19 | ₩98,962 | ₩101,180 | ₩98,735 | ₩100,672 | +1.73% | 58.8만 |
|---|
| 2026.03.18 | ₩102,035 | ₩102,075 | ₩100,672 | ₩100,725 | -1.28% | 141.1만 |
|---|
| 2026.03.17 | ₩103,130 | ₩103,357 | ₩102,596 | ₩102,676 | -0.44% | 53.9만 |
|---|
| 2026.03.16 | ₩101,941 | ₩102,702 | ₩101,781 | ₩102,368 | +0.42% | 38.4만 |
|---|
| 2026.03.13 | ₩101,901 | ₩102,395 | ₩100,431 | ₩100,659 | -1.22% | 55.8만 |
|---|
| 2026.03.12 | ₩102,395 | ₩102,395 | ₩101,246 | ₩101,674 | -0.70% | 42.9만 |
|---|
| 2026.03.11 | ₩103,090 | ₩103,758 | ₩102,636 | ₩103,384 | +0.29% | 32만 |
|---|
| 2026.03.10 | ₩104,199 | ₩105,294 | ₩103,437 | ₩103,744 | -0.44% | 43.2만 |
|---|
| 2026.03.09 | ₩101,019 | ₩103,744 | ₩100,285 | ₩103,264 | +2.22% | 48.9만 |
|---|
| 2026.03.06 | ₩101,660 | ₩103,077 | ₩101,447 | ₩102,769 | +1.09% | 38.6만 |
|---|
| 2026.03.05 | ₩104,212 | ₩104,733 | ₩102,582 | ₩103,504 | -0.68% | 67.1만 |
|---|
| 2026.03.04 | ₩105,388 | ₩106,149 | ₩104,987 | ₩106,002 | +0.58% | 209.3만 |
|---|
| 2026.03.03 | ₩103,050 | ₩105,107 | ₩102,195 | ₩104,573 | +1.48% | 56.2만 |
|---|
| 2026.03.02 | ₩107,271 | ₩108,419 | ₩107,271 | ₩107,979 | +0.66% | 46.9만 |
|---|
| 2026.02.27 | ₩110,370 | ₩110,865 | ₩110,063 | ₩110,223 | -0.13% | 167.1만 |
|---|
| 2026.02.26 | ₩110,557 | ₩110,619 | ₩109,743 | ₩110,477 | -0.07% | 58.6만 |
|---|
| 2026.02.25 | ₩110,077 | ₩110,584 | ₩109,903 | ₩110,544 | +0.42% | 37.3만 |
|---|
| 2026.02.24 | ₩108,834 | ₩109,569 | ₩108,714 | ₩109,368 | +0.49% | 72.3만 |
|---|
| 2026.02.23 | ₩109,542 | ₩109,809 | ₩108,861 | ₩109,181 | -0.33% | 47.8만 |
|---|
| 2026.02.20 | ₩108,540 | ₩109,689 | ₩108,540 | ₩109,609 | +0.98% | 39.6만 |
|---|
| 2026.02.19 | ₩108,073 | ₩108,754 | ₩107,912 | ₩108,754 | +0.63% | 31.7만 |
|---|
| 2026.02.18 | ₩108,794 | ₩109,382 | ₩108,580 | ₩108,834 | +0.04% | 39.4만 |
|---|
| 2026.02.17 | ₩107,779 | ₩108,848 | ₩107,391 | ₩108,741 | +0.89% | 49.1만 |
|---|
| 2026.02.13 | ₩108,300 | ₩108,807 | ₩107,806 | ₩108,607 | +0.28% | 67.5만 |
|---|
| 2026.02.12 | ₩109,382 | ₩109,489 | ₩108,073 | ₩108,353 | -0.94% | 71.5만 |
|---|
| 2026.02.11 | ₩109,101 | ₩109,462 | ₩108,500 | ₩109,288 | +0.17% | 44.2만 |
|---|
| 2026.02.10 | ₩108,848 | ₩108,874 | ₩108,460 | ₩108,607 | -0.22% | 38.8만 |
|---|
| 2026.02.09 | ₩107,525 | ₩108,580 | ₩107,418 | ₩108,460 | +0.87% | 91.1만 |
|---|
| 2026.02.06 | ₩105,989 | ₩106,897 | ₩105,989 | ₩106,870 | +0.83% | 106.9만 |
|---|
| 2026.02.05 | ₩104,626 | ₩105,107 | ₩104,272 | ₩104,319 | -0.29% | 50.1만 |
|---|
| 2026.02.04 | ₩106,323 | ₩106,503 | ₩105,140 | ₩105,628 | -0.65% | 116.3만 |
|---|
| 2026.02.03 | ₩105,201 | ₩105,655 | ₩104,547 | ₩105,401 | +0.19% | 63.2만 |
|---|
| 2026.02.02 | ₩105,187 | ₩105,788 | ₩105,174 | ₩105,668 | +0.46% | 45.9만 |
|---|
| 2026.01.30 | ₩105,655 | ₩105,802 | ₩104,599 | ₩104,960 | -0.66% | 143.6만 |
|---|
| 2026.01.29 | ₩106,189 | ₩106,323 | ₩104,893 | ₩106,029 | -0.15% | 45.5만 |
|---|
| 2026.01.28 | ₩105,401 | ₩105,521 | ₩104,700 | ₩105,147 | -0.24% | 33.2만 |
|---|
| 2026.01.27 | ₩105,668 | ₩106,510 | ₩105,663 | ₩106,309 | +0.61% | 42.4만 |
|---|
| 2026.01.26 | ₩104,693 | ₩104,947 | ₩104,559 | ₩104,626 | -0.06% | 25.4만 |
|---|
| 2026.01.23 | ₩103,317 | ₩104,132 | ₩103,098 | ₩104,118 | +0.78% | 37.1만 |
|---|
| 2026.01.22 | ₩103,624 | ₩103,851 | ₩103,337 | ₩103,571 | -0.05% | 32.8만 |
|---|
| 2026.01.21 | ₩102,462 | ₩103,464 | ₩101,994 | ₩103,143 | +0.66% | 48.1만 |
|---|
| 2026.01.20 | ₩102,262 | ₩102,889 | ₩102,021 | ₩102,195 | -0.07% | 36.7만 |
|---|
| 2026.01.16 | ₩103,758 | ₩103,931 | ₩103,357 | ₩103,931 | +0.17% | 36.1만 |
|---|
| 2026.01.15 | ₩103,905 | ₩103,911 | ₩103,504 | ₩103,611 | -0.28% | 30.4만 |
|---|
| 2026.01.14 | ₩103,424 | ₩103,638 | ₩103,210 | ₩103,557 | +0.13% | 25.5만 |
|---|
| 2026.01.13 | ₩103,437 | ₩103,437 | ₩102,803 | ₩103,103 | -0.32% | 22.1만 |
|---|
| 2026.01.12 | ₩103,357 | ₩103,571 | ₩103,301 | ₩103,531 | +0.17% | 26.7만 |
|---|
| 2026.01.09 | ₩102,649 | ₩103,077 | ₩102,529 | ₩102,996 | +0.34% | 27.3만 |
|---|
| 2026.01.08 | ₩101,861 | ₩102,208 | ₩101,821 | ₩102,181 | +0.31% | 38.2만 |
|---|
| 2026.01.07 | ₩102,489 | ₩102,489 | ₩102,101 | ₩102,141 | -0.34% | 44.8만 |
|---|
| 2026.01.06 | ₩102,596 | ₩102,796 | ₩102,409 | ₩102,582 | -0.01% | 44.3만 |
|---|
| 2026.01.05 | ₩101,473 | ₩102,382 | ₩101,427 | ₩102,382 | +0.90% | 50.9만 |
|---|
| 2026.01.02 | ₩101,273 | ₩101,326 | ₩100,725 | ₩101,313 | +0.04% | 90.7만 |
|---|
| 2025.12.31 | ₩100,538 | ₩100,538 | ₩99,951 | ₩100,031 | -0.50% | 792.8만 |
|---|
| 2025.12.30 | ₩100,819 | ₩100,938 | ₩100,612 | ₩100,632 | -0.19% | 25만 |
|---|
| 2025.12.29 | ₩100,218 | ₩100,498 | ₩100,131 | ₩100,298 | +0.08% | 23.9만 |
|---|
| 2025.12.26 | ₩100,512 | ₩100,725 | ₩100,458 | ₩100,672 | +0.16% | 36.2만 |
|---|
| 2025.12.24 | ₩100,485 | ₩100,578 | ₩100,351 | ₩100,525 | +0.04% | 67.5만 |
|---|
| 2025.12.23 | ₩100,338 | ₩100,504 | ₩100,258 | ₩100,431 | +0.09% | 59.3만 |
|---|
| 2025.12.22 | ₩99,563 | ₩99,764 | ₩99,435 | ₩99,710 | +0.15% | 33.1만 |
|---|
| 2025.12.19 | ₩99,416 | ₩99,817 | ₩99,336 | ₩99,403 | -0.01% | 29.9만 |
|---|
| 2025.12.18 | ₩99,042 | ₩99,363 | ₩98,641 | ₩98,909 | -0.13% | 108.6만 |
|---|
| 2025.12.17 | ₩98,842 | ₩99,056 | ₩98,214 | ₩98,227 | -0.62% | 246.1만 |
|---|
| 2025.12.16 | ₩99,176 | ₩99,229 | ₩98,588 | ₩98,922 | -0.26% | 25.8만 |
|---|
| 2025.12.15 | ₩102,529 | ₩102,561 | ₩101,978 | ₩102,328 | -0.20% | 27.6만 |
|---|
| 2025.12.12 | ₩102,141 | ₩102,262 | ₩101,213 | ₩101,567 | -0.56% | 32.8만 |
|---|
| 2025.12.11 | ₩101,767 | ₩102,288 | ₩101,714 | ₩102,168 | +0.39% | 32.2만 |
|---|
| 2025.12.10 | ₩100,645 | ₩101,701 | ₩100,465 | ₩101,540 | +0.89% | 42.8만 |
|---|
| 2025.12.09 | ₩100,659 | ₩100,884 | ₩100,391 | ₩100,445 | -0.21% | 23.3만 |
|---|
| 2025.12.08 | ₩100,912 | ₩100,912 | ₩100,391 | ₩100,592 | -0.32% | 23.9만 |
|---|
| 2025.12.05 | ₩101,273 | ₩101,380 | ₩100,725 | ₩100,832 | -0.44% | 31.2만 |
|---|
| 2025.12.04 | ₩101,313 | ₩101,393 | ₩100,819 | ₩101,019 | -0.29% | 25.5만 |
|---|
| 2025.12.03 | ₩100,258 | ₩100,819 | ₩100,258 | ₩100,792 | +0.53% | 86.1만 |
|---|
| 2025.12.02 | ₩100,204 | ₩100,218 | ₩99,810 | ₩100,164 | -0.04% | 26만 |
|---|
| 2025.12.01 | ₩99,870 | ₩100,191 | ₩99,723 | ₩99,723 | -0.15% | 19.7만 |
|---|
| 2025.11.28 | ₩99,817 | ₩100,258 | ₩99,723 | ₩100,244 | +0.43% | 42.1만 |
|---|
| 2025.11.26 | ₩99,296 | ₩100,097 | ₩99,296 | ₩99,977 | +0.69% | 57.4만 |
|---|
| 2025.11.25 | ₩98,120 | ₩98,882 | ₩97,907 | ₩98,842 | +0.74% | 71.2만 |
|---|
| 2025.11.24 | ₩97,346 | ₩97,833 | ₩97,237 | ₩97,626 | +0.29% | 121.3만 |
|---|
| 2025.11.21 | ₩97,038 | ₩97,764 | ₩96,651 | ₩97,613 | +0.59% | 77.5만 |
|---|
| 2025.11.20 | ₩98,014 | ₩98,120 | ₩95,983 | ₩95,983 | -2.07% | 39만 |
|---|
| 2025.11.19 | ₩97,626 | ₩97,960 | ₩96,998 | ₩97,439 | -0.19% | 40.2만 |
|---|
| 2025.11.18 | ₩97,733 | ₩98,120 | ₩97,212 | ₩97,813 | +0.08% | 40.1만 |
|---|
| 2025.11.17 | ₩99,563 | ₩99,850 | ₩98,621 | ₩98,895 | -0.67% | 287.8만 |
|---|
| 2025.11.14 | ₩99,764 | ₩100,472 | ₩99,737 | ₩100,204 | +0.44% | 31.3만 |
|---|
| 2025.11.13 | ₩101,393 | ₩101,420 | ₩100,391 | ₩100,538 | -0.84% | 22만 |
|---|
| 2025.11.12 | ₩101,487 | ₩101,847 | ₩101,487 | ₩101,754 | +0.26% | 35.3만 |
|---|
| 2025.11.11 | ₩100,725 | ₩101,166 | ₩100,672 | ₩101,019 | +0.29% | 26.1만 |
|---|
| 2025.11.10 | ₩99,870 | ₩100,378 | ₩99,590 | ₩100,338 | +0.47% | 23.1만 |
|---|
| 2025.11.07 | ₩98,508 | ₩99,283 | ₩98,254 | ₩99,283 | +0.79% | 18.8만 |
|---|
| 2025.11.06 | ₩99,349 | ₩99,516 | ₩98,782 | ₩99,029 | -0.32% | 112.8만 |
|---|
| 2025.11.05 | ₩98,615 | ₩99,376 | ₩98,615 | ₩99,189 | +0.58% | 80.2만 |
|---|
| 2025.11.04 | ₩98,321 | ₩98,868 | ₩98,281 | ₩98,441 | +0.12% | 34.9만 |
|---|
| 2025.11.03 | ₩99,510 | ₩99,510 | ₩99,069 | ₩99,416 | -0.09% | 27.8만 |
|---|
| 2025.10.31 | ₩99,336 | ₩99,403 | ₩98,882 | ₩99,269 | -0.07% | 40.7만 |
|---|
| 2025.10.30 | ₩99,229 | ₩99,870 | ₩99,229 | ₩99,296 | +0.07% | 157.8만 |
|---|
| 2025.10.29 | ₩100,672 | ₩100,708 | ₩99,550 | ₩100,057 | -0.61% | 184.6만 |
|---|
| 2025.10.28 | ₩100,712 | ₩100,993 | ₩100,498 | ₩100,712 | 0.00% | 21만 |
|---|
| 2025.10.27 | ₩100,458 | ₩100,739 | ₩100,401 | ₩100,739 | +0.28% | 14.9만 |
|---|
| 2025.10.24 | ₩99,977 | ₩100,151 | ₩99,844 | ₩99,977 | 0.00% | 20.2만 |
|---|
| 2025.10.23 | ₩99,483 | ₩99,951 | ₩99,483 | ₩99,764 | +0.28% | 27.7만 |
|---|
| 2025.10.22 | ₩99,496 | ₩99,734 | ₩98,950 | ₩99,363 | -0.13% | 23.4만 |
|---|
| 2025.10.21 | ₩99,884 | ₩99,981 | ₩99,496 | ₩99,536 | -0.35% | 25.8만 |
|---|
| 2025.10.20 | ₩99,817 | ₩100,351 | ₩99,817 | ₩100,285 | +0.47% | 23.6만 |
|---|
| 2025.10.17 | ₩99,002 | ₩99,563 | ₩98,907 | ₩99,523 | +0.53% | 26.3만 |
|---|
| 2025.10.16 | ₩99,550 | ₩99,904 | ₩99,149 | ₩99,496 | -0.05% | 62.9만 |
|---|
| 2025.10.15 | ₩98,828 | ₩99,189 | ₩98,354 | ₩98,775 | -0.05% | 18.4만 |
|---|
| 2025.10.14 | ₩97,439 | ₩98,707 | ₩97,261 | ₩98,468 | +1.06% | 15만 |
|---|
| 2025.10.13 | ₩97,666 | ₩98,107 | ₩97,519 | ₩98,000 | +0.34% | 28만 |
|---|
| 2025.10.10 | ₩98,802 | ₩98,872 | ₩96,986 | ₩97,185 | -1.64% | 24.6만 |
|---|