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 | ₩109,217 | ₩109,444 | ₩108,977 | ₩109,378 | +0.15% | 43.7만 |
| 2026.10.08 | ₩108,509 | ₩108,836 | ₩107,961 | ₩108,669 | +0.15% | 61.5만 |
| 2026.10.07 | ₩108,723 | ₩109,289 | ₩108,482 | ₩109,097 | +0.34% | 45.6만 |
| 2026.10.06 | ₩110,594 | ₩110,808 | ₩110,320 | ₩110,326 | -0.24% | 37만 |
| 2026.10.05 | ₩109,458 | ₩110,179 | ₩109,197 | ₩110,006 | +0.50% | 52.5만 |
| 2026.10.02 | ₩109,565 | ₩110,099 | ₩109,284 | ₩109,899 | +0.30% | 33.8만 |
| 2026.10.01 | ₩109,337 | ₩109,444 | ₩108,161 | ₩108,669 | -0.61% | 190.1만 |
| 2026.09.30 | ₩110,781 | ₩110,814 | ₩109,658 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩109,805 |
| -0.88% |
| 74만 |
| 2026.09.29 | ₩110,367 | ₩110,447 | ₩109,672 | ₩110,300 | -0.06% | 37만 |
|---|
| 2026.09.28 | ₩110,607 | ₩111,249 | ₩110,173 | ₩110,714 | +0.10% | 29.7만 |
|---|
| 2026.09.25 | ₩110,647 | ₩111,215 | ₩110,313 | ₩111,182 | +0.48% | 34.3만 |
|---|
| 2026.09.24 | ₩109,899 | ₩110,367 | ₩109,271 | ₩109,912 | +0.01% | 48.5만 |
|---|
| 2026.09.23 | ₩110,968 | ₩110,968 | ₩109,912 | ₩110,206 | -0.69% | 68.4만 |
|---|
| 2026.09.22 | ₩111,970 | ₩112,224 | ₩111,356 | ₩111,957 | -0.01% | 45.7만 |
|---|
| 2026.09.21 | ₩111,730 | ₩111,890 | ₩111,191 | ₩111,690 | -0.04% | 26.2만 |
|---|
| 2026.09.18 | ₩110,527 | ₩110,594 | ₩110,095 | ₩110,527 | 0.00% | 29.3만 |
|---|
| 2026.09.17 | ₩111,917 | ₩111,944 | ₩111,503 | ₩111,596 | -0.29% | 18.8만 |
|---|
| 2026.09.16 | ₩111,489 | ₩111,696 | ₩109,859 | ₩110,487 | -0.90% | 23.4만 |
|---|
| 2026.09.15 | ₩111,061 | ₩111,061 | ₩110,567 | ₩110,888 | -0.16% | 109.6만 |
|---|
| 2026.09.14 | ₩111,382 | ₩112,030 | ₩111,008 | ₩111,476 | +0.08% | 41.5만 |
|---|
| 2026.09.11 | ₩112,639 | ₩112,639 | ₩112,171 | ₩112,238 | -0.36% | 31.8만 |
|---|
| 2026.09.10 | ₩111,369 | ₩111,736 | ₩110,955 | ₩111,102 | -0.24% | 25.3만 |
|---|
| 2026.09.09 | ₩112,572 | ₩112,625 | ₩111,837 | ₩111,890 | -0.61% | 19.5만 |
|---|
| 2026.09.08 | ₩113,801 | ₩113,928 | ₩113,220 | ₩113,267 | -0.47% | 55.7만 |
|---|
| 2026.09.04 | ₩113,467 | ₩114,175 | ₩113,467 | ₩113,935 | +0.41% | 18.4만 |
|---|
| 2026.09.03 | ₩113,574 | ₩114,028 | ₩113,200 | ₩113,868 | +0.26% | 43.3만 |
|---|
| 2026.09.02 | ₩112,331 | ₩112,665 | ₩112,204 | ₩112,665 | +0.30% | 55.6만 |
|---|
| 2026.09.01 | ₩112,705 | ₩112,913 | ₩111,924 | ₩112,144 | -0.50% | 28.9만 |
|---|
| 2026.08.31 | ₩113,815 | ₩113,815 | ₩113,013 | ₩113,213 | -0.53% | 28.3만 |
|---|
| 2026.08.28 | ₩114,309 | ₩114,463 | ₩113,320 | ₩113,534 | -0.68% | 24.9만 |
|---|
| 2026.08.27 | ₩113,708 | ₩113,775 | ₩113,313 | ₩113,681 | -0.02% | 26만 |
|---|
| 2026.08.26 | ₩114,470 | ₩114,590 | ₩113,881 | ₩114,002 | -0.41% | 22.5만 |
|---|
| 2026.08.25 | ₩114,323 | ₩114,583 | ₩114,002 | ₩114,536 | +0.19% | 24.4만 |
|---|
| 2026.08.24 | ₩113,641 | ₩113,968 | ₩113,501 | ₩113,775 | +0.12% | 89.5만 |
|---|
| 2026.08.21 | ₩113,948 | ₩114,095 | ₩113,801 | ₩114,028 | +0.07% | 38.3만 |
|---|
| 2026.08.20 | ₩113,120 | ₩113,541 | ₩112,871 | ₩113,080 | -0.04% | 38.9만 |
|---|
| 2026.08.19 | ₩113,681 | ₩113,815 | ₩113,153 | ₩113,414 | -0.24% | 31만 |
|---|
| 2026.08.18 | ₩113,654 | ₩113,881 | ₩113,053 | ₩113,106 | -0.48% | 17.5만 |
|---|
| 2026.08.17 | ₩114,817 | ₩114,971 | ₩114,470 | ₩114,603 | -0.19% | 31.5만 |
|---|
| 2026.08.14 | ₩114,897 | ₩115,024 | ₩114,550 | ₩114,764 | -0.12% | 26.4만 |
|---|
| 2026.08.13 | ₩114,764 | ₩115,031 | ₩114,630 | ₩114,857 | +0.08% | 24.2만 |
|---|
| 2026.08.12 | ₩114,723 | ₩114,850 | ₩114,357 | ₩114,550 | -0.15% | 52.6만 |
|---|
| 2026.08.11 | ₩114,550 | ₩114,663 | ₩113,948 | ₩114,149 | -0.35% | 20.7만 |
|---|
| 2026.08.10 | ₩114,269 | ₩114,376 | ₩113,988 | ₩114,082 | -0.16% | 20.6만 |
|---|
| 2026.08.07 | ₩114,777 | ₩114,777 | ₩114,137 | ₩114,563 | -0.19% | 15.5만 |
|---|
| 2026.08.06 | ₩113,628 | ₩113,861 | ₩113,133 | ₩113,253 | -0.33% | 23.3만 |
|---|
| 2026.08.05 | ₩113,895 | ₩114,002 | ₩113,387 | ₩113,387 | -0.45% | 46만 |
|---|
| 2026.08.04 | ₩112,852 | ₩113,521 | ₩112,679 | ₩113,414 | +0.50% | 35만 |
|---|
| 2026.08.03 | ₩111,690 | ₩112,131 | ₩111,583 | ₩112,091 | +0.36% | 25.8만 |
|---|
| 2026.07.31 | ₩111,703 | ₩111,863 | ₩110,594 | ₩111,543 | -0.14% | 134.7만 |
|---|
| 2026.07.30 | ₩110,955 | ₩112,371 | ₩110,767 | ₩112,251 | +1.17% | 37.3만 |
|---|
| 2026.07.29 | ₩109,511 | ₩110,687 | ₩108,823 | ₩109,150 | -0.33% | 36.4만 |
|---|
| 2026.07.28 | ₩108,977 | ₩110,032 | ₩108,977 | ₩109,738 | +0.70% | 26.5만 |
|---|
| 2026.07.27 | ₩110,473 | ₩110,473 | ₩109,404 | ₩109,872 | -0.54% | 35.4만 |
|---|
| 2026.07.24 | ₩109,444 | ₩109,927 | ₩109,057 | ₩109,284 | -0.15% | 78.1만 |
|---|
| 2026.07.23 | ₩108,683 | ₩109,261 | ₩108,415 | ₩108,789 | +0.10% | 140.4만 |
|---|
| 2026.07.22 | ₩110,594 | ₩110,767 | ₩110,340 | ₩110,460 | -0.12% | 21.8만 |
|---|
| 2026.07.21 | ₩109,591 | ₩110,326 | ₩109,277 | ₩110,233 | +0.59% | 32.8만 |
|---|
| 2026.07.20 | ₩109,458 | ₩109,484 | ₩108,596 | ₩108,656 | -0.73% | 18.8만 |
|---|
| 2026.07.17 | ₩108,602 | ₩109,605 | ₩108,549 | ₩109,391 | +0.73% | 20.8만 |
|---|
| 2026.07.16 | ₩109,792 | ₩110,413 | ₩109,638 | ₩109,979 | +0.17% | 22.4만 |
|---|
| 2026.07.15 | ₩110,580 | ₩110,981 | ₩109,952 | ₩110,874 | +0.27% | 25.3만 |
|---|
| 2026.07.14 | ₩110,527 | ₩110,941 | ₩110,059 | ₩110,086 | -0.40% | 59.1만 |
|---|
| 2026.07.13 | ₩110,072 | ₩110,086 | ₩109,124 | ₩109,378 | -0.63% | 24만 |
|---|
| 2026.07.10 | ₩110,367 | ₩110,727 | ₩109,832 | ₩110,393 | +0.02% | 25.6만 |
|---|
| 2026.07.09 | ₩109,645 | ₩110,338 | ₩109,645 | ₩110,046 | +0.37% | 18.3만 |
|---|
| 2026.07.08 | ₩108,816 | ₩109,471 | ₩108,268 | ₩109,378 | +0.52% | 31.2만 |
|---|
| 2026.07.07 | ₩111,342 | ₩111,416 | ₩109,992 | ₩110,326 | -0.91% | 79.6만 |
|---|
| 2026.07.06 | ₩111,356 | ₩111,850 | ₩111,222 | ₩111,756 | +0.36% | 23.2만 |
|---|
| 2026.07.02 | ₩111,021 | ₩111,609 | ₩109,966 | ₩110,647 | -0.34% | 31.9만 |
|---|
| 2026.07.01 | ₩109,337 | ₩109,752 | ₩109,190 | ₩109,217 | -0.11% | 50.9만 |
|---|
| 2026.06.30 | ₩109,658 | ₩110,313 | ₩109,591 | ₩110,246 | +0.54% | 78.1만 |
|---|
| 2026.06.29 | ₩109,084 | ₩109,845 | ₩108,509 | ₩109,792 | +0.65% | 44.9만 |
|---|
| 2026.06.26 | ₩108,642 | ₩109,224 | ₩108,501 | ₩108,562 | -0.07% | 24.1만 |
|---|
| 2026.06.25 | ₩109,645 | ₩109,872 | ₩108,835 | ₩109,284 | -0.33% | 55.9만 |
|---|
| 2026.06.24 | ₩108,081 | ₩108,549 | ₩107,814 | ₩108,135 | +0.05% | 33.7만 |
|---|
| 2026.06.23 | ₩108,389 | ₩109,043 | ₩108,348 | ₩108,469 | +0.07% | 36.9만 |
|---|
| 2026.06.22 | ₩110,661 | ₩110,888 | ₩110,473 | ₩110,634 | -0.02% | 24.6만 |
|---|
| 2026.06.18 | ₩110,540 | ₩110,766 | ₩110,273 | ₩110,527 | -0.01% | 31.1만 |
|---|
| 2026.06.17 | ₩111,035 | ₩111,442 | ₩109,511 | ₩109,618 | -1.28% | 33만 |
|---|
| 2026.06.16 | ₩110,727 | ₩110,834 | ₩110,153 | ₩110,206 | -0.47% | 27.5만 |
|---|
| 2026.06.15 | ₩110,634 | ₩110,634 | ₩109,979 | ₩110,019 | -0.56% | 44.9만 |
|---|
| 2026.06.12 | ₩108,803 | ₩109,478 | ₩108,375 | ₩109,177 | +0.34% | 20.6만 |
|---|
| 2026.06.11 | ₩106,544 | ₩108,963 | ₩106,277 | ₩108,856 | +2.17% | 45.9만 |
|---|
| 2026.06.10 | ₩106,277 | ₩106,892 | ₩105,522 | ₩105,555 | -0.68% | 28.5만 |
|---|
| 2026.06.09 | ₩107,827 | ₩108,135 | ₩105,475 | ₩106,972 | -0.79% | 58.8만 |
|---|
| 2026.06.08 | ₩107,092 | ₩107,359 | ₩106,477 | ₩106,678 | -0.39% | 62.4만 |
|---|
| 2026.06.05 | ₩108,121 | ₩108,121 | ₩105,903 | ₩106,183 | -1.79% | 19.5만 |
|---|
| 2026.06.04 | ₩108,562 | ₩108,883 | ₩108,307 | ₩108,763 | +0.18% | 29.5만 |
|---|
| 2026.06.03 | ₩108,295 | ₩108,442 | ₩107,800 | ₩107,800 | -0.46% | 38.6만 |
|---|
| 2026.06.02 | ₩108,255 | ₩108,823 | ₩108,195 | ₩108,696 | +0.41% | 37.4만 |
|---|
| 2026.06.01 | ₩107,734 | ₩108,402 | ₩107,333 | ₩108,054 | +0.30% | 38.4만 |
|---|
| 2026.05.29 | ₩108,830 | ₩109,217 | ₩108,415 | ₩108,495 | -0.31% | 133.1만 |
|---|
| 2026.05.28 | ₩107,881 | ₩108,816 | ₩107,794 | ₩108,522 | +0.59% | 85.1만 |
|---|
| 2026.05.27 | ₩108,896 | ₩108,990 | ₩108,462 | ₩108,736 | -0.15% | 29.3만 |
|---|
| 2026.05.26 | ₩109,204 | ₩109,324 | ₩108,576 | ₩108,963 | -0.22% | 33.7만 |
|---|
| 2026.05.22 | ₩108,068 | ₩108,295 | ₩107,640 | ₩107,881 | -0.17% | 26.6만 |
|---|
| 2026.05.21 | ₩106,598 | ₩108,315 | ₩106,304 | ₩108,001 | +1.32% | 42.8만 |
|---|
| 2026.05.20 | ₩105,849 | ₩107,573 | ₩105,609 | ₩107,426 | +1.49% | 56.2만 |
|---|
| 2026.05.19 | ₩105,796 | ₩106,170 | ₩105,408 | ₩105,675 | -0.11% | 212.8만 |
|---|
| 2026.05.18 | ₩106,090 | ₩106,377 | ₩105,368 | ₩106,277 | +0.18% | 60.7만 |
|---|
| 2026.05.15 | ₩105,569 | ₩105,655 | ₩105,061 | ₩105,168 | -0.38% | 100.2만 |
|---|
| 2026.05.14 | ₩107,533 | ₩107,627 | ₩107,092 | ₩107,106 | -0.40% | 23.9만 |
|---|
| 2026.05.13 | ₩106,718 | ₩107,640 | ₩106,624 | ₩107,600 | +0.83% | 26.6만 |
|---|
| 2026.05.12 | ₩106,745 | ₩107,172 | ₩106,243 | ₩107,025 | +0.26% | 29.8만 |
|---|
| 2026.05.11 | ₩107,774 | ₩107,988 | ₩107,553 | ₩107,747 | -0.02% | 83만 |
|---|
| 2026.05.08 | ₩107,894 | ₩108,094 | ₩107,466 | ₩108,041 | +0.14% | 30.9만 |
|---|
| 2026.05.07 | ₩108,870 | ₩108,870 | ₩106,865 | ₩106,918 | -1.79% | 26.7만 |
|---|
| 2026.05.06 | ₩108,495 | ₩109,003 | ₩108,402 | ₩108,936 | +0.41% | 35.2만 |
|---|
| 2026.05.05 | ₩105,609 | ₩106,155 | ₩105,194 | ₩105,970 | +0.34% | 26.9만 |
|---|
| 2026.05.04 | ₩105,381 | ₩105,662 | ₩104,259 | ₩104,593 | -0.75% | 59.7만 |
|---|
| 2026.05.01 | ₩106,370 | ₩107,052 | ₩106,290 | ₩106,304 | -0.06% | 23.9만 |
|---|
| 2026.04.30 | ₩105,542 | ₩106,872 | ₩105,315 | ₩106,651 | +1.05% | 88.8만 |
|---|
| 2026.04.29 | ₩104,566 | ₩104,566 | ₩103,644 | ₩104,112 | -0.43% | 27.8만 |
|---|
| 2026.04.28 | ₩105,074 | ₩105,295 | ₩104,727 | ₩105,007 | -0.06% | 22.3만 |
|---|
| 2026.04.27 | ₩106,076 | ₩106,268 | ₩105,502 | ₩105,582 | -0.47% | 31.5만 |
|---|
| 2026.04.24 | ₩105,422 | ₩105,929 | ₩105,214 | ₩105,809 | +0.37% | 23.8만 |
|---|
| 2026.04.23 | ₩105,675 | ₩106,157 | ₩104,112 | ₩105,221 | -0.43% | 39.4만 |
|---|
| 2026.04.22 | ₩106,451 | ₩106,451 | ₩105,689 | ₩106,076 | -0.35% | 31.2만 |
|---|
| 2026.04.21 | ₩107,333 | ₩107,440 | ₩105,669 | ₩105,729 | -1.49% | 35.3만 |
|---|
| 2026.04.20 | ₩108,108 | ₩108,228 | ₩107,613 | ₩108,135 | +0.02% | 22.2만 |
|---|
| 2026.04.17 | ₩108,830 | ₩109,451 | ₩108,602 | ₩108,789 | -0.04% | 27.6만 |
|---|
| 2026.04.16 | ₩108,001 | ₩108,001 | ₩106,865 | ₩107,186 | -0.75% | 66.9만 |
|---|
| 2026.04.15 | ₩107,827 | ₩107,827 | ₩107,342 | ₩107,587 | -0.22% | 23.1만 |
|---|
| 2026.04.14 | ₩107,587 | ₩108,228 | ₩107,580 | ₩107,894 | +0.29% | 49.5만 |
|---|
| 2026.04.13 | ₩105,569 | ₩107,159 | ₩105,368 | ₩107,119 | +1.47% | 29.4만 |
|---|
| 2026.04.10 | ₩107,052 | ₩107,119 | ₩106,183 | ₩106,544 | -0.47% | 47.7만 |
|---|
| 2026.04.09 | ₩105,582 | ₩106,918 | ₩105,328 | ₩106,424 | +0.80% | 30.4만 |
|---|
| 2026.04.08 | ₩107,079 | ₩107,079 | ₩105,782 | ₩106,611 | -0.44% | 28.8만 |
|---|
| 2026.04.07 | ₩101,706 | ₩102,708 | ₩100,864 | ₩102,481 | +0.76% | 30.5만 |
|---|
| 2026.04.06 | ₩102,254 | ₩102,909 | ₩102,201 | ₩102,722 | +0.46% | 70.8만 |
|---|
| 2026.04.02 | ₩100,797 | ₩102,722 | ₩100,757 | ₩102,321 | +1.51% | 62.5만 |
|---|
| 2026.04.01 | ₩102,842 | ₩103,657 | ₩102,548 | ₩102,976 | +0.13% | 55.6만 |
|---|
| 2026.03.31 | ₩99,621 | ₩101,345 | ₩99,234 | ₩101,225 | +1.61% | 177.3만 |
|---|
| 2026.03.30 | ₩98,646 | ₩98,953 | ₩97,703 | ₩98,098 | -0.56% | 107.7만 |
|---|
| 2026.03.27 | ₩98,191 | ₩98,753 | ₩97,409 | ₩97,764 | -0.44% | 32.8만 |
|---|
| 2026.03.26 | ₩99,501 | ₩100,156 | ₩98,592 | ₩98,699 | -0.81% | 69.1만 |
|---|
| 2026.03.25 | ₩101,091 | ₩101,245 | ₩100,408 | ₩100,757 | -0.33% | 87.2만 |
|---|
| 2026.03.24 | ₩98,539 | ₩99,929 | ₩98,458 | ₩99,300 | +0.77% | 59.6만 |
|---|
| 2026.03.23 | ₩99,621 | ₩101,158 | ₩99,073 | ₩99,875 | +0.25% | 59.7만 |
|---|
| 2026.03.20 | ₩100,330 | ₩100,330 | ₩97,020 | ₩97,576 | -2.74% | 65만 |
|---|
| 2026.03.19 | ₩99,006 | ₩101,225 | ₩98,779 | ₩100,717 | +1.73% | 58.8만 |
|---|
| 2026.03.18 | ₩102,080 | ₩102,120 | ₩100,717 | ₩100,771 | -1.28% | 141.1만 |
|---|
| 2026.03.17 | ₩103,176 | ₩103,403 | ₩102,642 | ₩102,722 | -0.44% | 53.9만 |
|---|
| 2026.03.16 | ₩101,987 | ₩102,749 | ₩101,826 | ₩102,414 | +0.42% | 38.4만 |
|---|
| 2026.03.13 | ₩101,947 | ₩102,441 | ₩100,477 | ₩100,704 | -1.22% | 55.8만 |
|---|
| 2026.03.12 | ₩102,441 | ₩102,441 | ₩101,292 | ₩101,719 | -0.70% | 42.9만 |
|---|
| 2026.03.11 | ₩103,136 | ₩103,804 | ₩102,682 | ₩103,430 | +0.29% | 32만 |
|---|
| 2026.03.10 | ₩104,245 | ₩105,341 | ₩103,484 | ₩103,791 | -0.44% | 43.2만 |
|---|
| 2026.03.09 | ₩101,065 | ₩103,791 | ₩100,330 | ₩103,310 | +2.22% | 48.9만 |
|---|
| 2026.03.06 | ₩101,706 | ₩103,123 | ₩101,492 | ₩102,815 | +1.09% | 38.6만 |
|---|
| 2026.03.05 | ₩104,259 | ₩104,780 | ₩102,628 | ₩103,550 | -0.68% | 67.1만 |
|---|
| 2026.03.04 | ₩105,435 | ₩106,197 | ₩105,034 | ₩106,050 | +0.58% | 209.3만 |
|---|
| 2026.03.03 | ₩103,096 | ₩105,154 | ₩102,241 | ₩104,620 | +1.48% | 56.2만 |
|---|
| 2026.03.02 | ₩107,319 | ₩108,467 | ₩107,319 | ₩108,028 | +0.66% | 46.9만 |
|---|
| 2026.02.27 | ₩110,420 | ₩110,914 | ₩110,113 | ₩110,273 | -0.13% | 167.1만 |
|---|
| 2026.02.26 | ₩110,607 | ₩110,669 | ₩109,792 | ₩110,527 | -0.07% | 58.6만 |
|---|
| 2026.02.25 | ₩110,126 | ₩110,634 | ₩109,952 | ₩110,594 | +0.42% | 37.3만 |
|---|
| 2026.02.24 | ₩108,883 | ₩109,618 | ₩108,763 | ₩109,418 | +0.49% | 72.3만 |
|---|
| 2026.02.23 | ₩109,591 | ₩109,859 | ₩108,910 | ₩109,231 | -0.33% | 47.8만 |
|---|
| 2026.02.20 | ₩108,589 | ₩109,738 | ₩108,589 | ₩109,658 | +0.98% | 39.6만 |
|---|
| 2026.02.19 | ₩108,121 | ₩108,803 | ₩107,961 | ₩108,803 | +0.63% | 31.7만 |
|---|
| 2026.02.18 | ₩108,843 | ₩109,431 | ₩108,629 | ₩108,883 | +0.04% | 39.4만 |
|---|
| 2026.02.17 | ₩107,827 | ₩108,896 | ₩107,440 | ₩108,789 | +0.89% | 49.1만 |
|---|
| 2026.02.13 | ₩108,348 | ₩108,856 | ₩107,854 | ₩108,656 | +0.28% | 67.5만 |
|---|
| 2026.02.12 | ₩109,431 | ₩109,538 | ₩108,121 | ₩108,402 | -0.94% | 71.5만 |
|---|
| 2026.02.11 | ₩109,150 | ₩109,511 | ₩108,549 | ₩109,337 | +0.17% | 44.2만 |
|---|
| 2026.02.10 | ₩108,896 | ₩108,923 | ₩108,509 | ₩108,656 | -0.22% | 38.8만 |
|---|
| 2026.02.09 | ₩107,573 | ₩108,629 | ₩107,466 | ₩108,509 | +0.87% | 91.1만 |
|---|
| 2026.02.06 | ₩106,036 | ₩106,945 | ₩106,036 | ₩106,918 | +0.83% | 106.9만 |
|---|
| 2026.02.05 | ₩104,673 | ₩105,154 | ₩104,319 | ₩104,366 | -0.29% | 50.1만 |
|---|
| 2026.02.04 | ₩106,370 | ₩106,551 | ₩105,188 | ₩105,675 | -0.65% | 116.3만 |
|---|
| 2026.02.03 | ₩105,248 | ₩105,702 | ₩104,594 | ₩105,448 | +0.19% | 63.2만 |
|---|
| 2026.02.02 | ₩105,234 | ₩105,836 | ₩105,221 | ₩105,716 | +0.46% | 45.9만 |
|---|
| 2026.01.30 | ₩105,702 | ₩105,849 | ₩104,646 | ₩105,007 | -0.66% | 143.6만 |
|---|
| 2026.01.29 | ₩106,237 | ₩106,370 | ₩104,940 | ₩106,076 | -0.15% | 45.5만 |
|---|
| 2026.01.28 | ₩105,448 | ₩105,569 | ₩104,747 | ₩105,194 | -0.24% | 33.2만 |
|---|
| 2026.01.27 | ₩105,716 | ₩106,558 | ₩105,710 | ₩106,357 | +0.61% | 42.4만 |
|---|
| 2026.01.26 | ₩104,740 | ₩104,994 | ₩104,606 | ₩104,673 | -0.06% | 25.4만 |
|---|
| 2026.01.23 | ₩103,363 | ₩104,179 | ₩103,144 | ₩104,165 | +0.78% | 37.1만 |
|---|
| 2026.01.22 | ₩103,671 | ₩103,898 | ₩103,383 | ₩103,617 | -0.05% | 32.8만 |
|---|
| 2026.01.21 | ₩102,508 | ₩103,510 | ₩102,040 | ₩103,190 | +0.66% | 48.1만 |
|---|
| 2026.01.20 | ₩102,308 | ₩102,936 | ₩102,067 | ₩102,241 | -0.07% | 36.7만 |
|---|
| 2026.01.16 | ₩103,804 | ₩103,978 | ₩103,403 | ₩103,978 | +0.17% | 36.1만 |
|---|
| 2026.01.15 | ₩103,951 | ₩103,958 | ₩103,550 | ₩103,657 | -0.28% | 30.4만 |
|---|
| 2026.01.14 | ₩103,470 | ₩103,684 | ₩103,256 | ₩103,604 | +0.13% | 25.5만 |
|---|
| 2026.01.13 | ₩103,484 | ₩103,484 | ₩102,849 | ₩103,150 | -0.32% | 22.1만 |
|---|
| 2026.01.12 | ₩103,403 | ₩103,617 | ₩103,347 | ₩103,577 | +0.17% | 26.7만 |
|---|
| 2026.01.09 | ₩102,695 | ₩103,123 | ₩102,575 | ₩103,043 | +0.34% | 27.3만 |
|---|
| 2026.01.08 | ₩101,907 | ₩102,254 | ₩101,867 | ₩102,227 | +0.31% | 38.2만 |
|---|
| 2026.01.07 | ₩102,535 | ₩102,535 | ₩102,147 | ₩102,187 | -0.34% | 44.8만 |
|---|
| 2026.01.06 | ₩102,642 | ₩102,842 | ₩102,455 | ₩102,628 | -0.01% | 44.3만 |
|---|
| 2026.01.05 | ₩101,519 | ₩102,428 | ₩101,472 | ₩102,428 | +0.90% | 50.9만 |
|---|
| 2026.01.02 | ₩101,319 | ₩101,372 | ₩100,771 | ₩101,359 | +0.04% | 90.7만 |
|---|
| 2025.12.31 | ₩100,583 | ₩100,583 | ₩99,995 | ₩100,076 | -0.50% | 792.8만 |
|---|
| 2025.12.30 | ₩100,864 | ₩100,983 | ₩100,657 | ₩100,677 | -0.19% | 25만 |
|---|
| 2025.12.29 | ₩100,263 | ₩100,543 | ₩100,176 | ₩100,343 | +0.08% | 23.9만 |
|---|
| 2025.12.26 | ₩100,557 | ₩100,771 | ₩100,503 | ₩100,717 | +0.16% | 36.2만 |
|---|
| 2025.12.24 | ₩100,530 | ₩100,624 | ₩100,396 | ₩100,570 | +0.04% | 67.5만 |
|---|
| 2025.12.23 | ₩100,383 | ₩100,549 | ₩100,303 | ₩100,477 | +0.09% | 59.3만 |
|---|
| 2025.12.22 | ₩99,608 | ₩99,808 | ₩99,480 | ₩99,755 | +0.15% | 33.1만 |
|---|
| 2025.12.19 | ₩99,461 | ₩99,862 | ₩99,381 | ₩99,447 | -0.01% | 29.9만 |
|---|
| 2025.12.18 | ₩99,087 | ₩99,407 | ₩98,686 | ₩98,953 | -0.13% | 108.6만 |
|---|
| 2025.12.17 | ₩98,886 | ₩99,100 | ₩98,258 | ₩98,271 | -0.62% | 246.1만 |
|---|
| 2025.12.16 | ₩99,220 | ₩99,274 | ₩98,632 | ₩98,966 | -0.26% | 25.8만 |
|---|
| 2025.12.15 | ₩102,575 | ₩102,607 | ₩102,024 | ₩102,374 | -0.20% | 27.6만 |
|---|
| 2025.12.12 | ₩102,187 | ₩102,308 | ₩101,258 | ₩101,613 | -0.56% | 32.8만 |
|---|
| 2025.12.11 | ₩101,813 | ₩102,334 | ₩101,760 | ₩102,214 | +0.39% | 32.2만 |
|---|
| 2025.12.10 | ₩100,690 | ₩101,746 | ₩100,510 | ₩101,586 | +0.89% | 42.8만 |
|---|
| 2025.12.09 | ₩100,704 | ₩100,930 | ₩100,436 | ₩100,490 | -0.21% | 23.3만 |
|---|
| 2025.12.08 | ₩100,958 | ₩100,958 | ₩100,436 | ₩100,637 | -0.32% | 23.9만 |
|---|
| 2025.12.05 | ₩101,319 | ₩101,425 | ₩100,771 | ₩100,878 | -0.44% | 31.2만 |
|---|
| 2025.12.04 | ₩101,359 | ₩101,439 | ₩100,864 | ₩101,065 | -0.29% | 25.5만 |
|---|
| 2025.12.03 | ₩100,303 | ₩100,864 | ₩100,303 | ₩100,837 | +0.53% | 86.1만 |
|---|
| 2025.12.02 | ₩100,249 | ₩100,263 | ₩99,855 | ₩100,209 | -0.04% | 26만 |
|---|
| 2025.12.01 | ₩99,915 | ₩100,236 | ₩99,768 | ₩99,768 | -0.15% | 19.7만 |
|---|
| 2025.11.28 | ₩99,862 | ₩100,303 | ₩99,768 | ₩100,289 | +0.43% | 42.1만 |
|---|
| 2025.11.26 | ₩99,341 | ₩100,142 | ₩99,341 | ₩100,022 | +0.69% | 57.4만 |
|---|
| 2025.11.25 | ₩98,164 | ₩98,926 | ₩97,951 | ₩98,886 | +0.74% | 71.2만 |
|---|
| 2025.11.24 | ₩97,389 | ₩97,877 | ₩97,281 | ₩97,670 | +0.29% | 121.3만 |
|---|
| 2025.11.21 | ₩97,082 | ₩97,808 | ₩96,694 | ₩97,657 | +0.59% | 77.5만 |
|---|
| 2025.11.20 | ₩98,058 | ₩98,164 | ₩96,026 | ₩96,026 | -2.07% | 39만 |
|---|
| 2025.11.19 | ₩97,670 | ₩98,004 | ₩97,042 | ₩97,483 | -0.19% | 40.2만 |
|---|
| 2025.11.18 | ₩97,777 | ₩98,164 | ₩97,256 | ₩97,857 | +0.08% | 40.1만 |
|---|
| 2025.11.17 | ₩99,608 | ₩99,895 | ₩98,666 | ₩98,940 | -0.67% | 287.8만 |
|---|
| 2025.11.14 | ₩99,808 | ₩100,517 | ₩99,782 | ₩100,249 | +0.44% | 31.3만 |
|---|
| 2025.11.13 | ₩101,439 | ₩101,466 | ₩100,436 | ₩100,583 | -0.84% | 22만 |
|---|
| 2025.11.12 | ₩101,532 | ₩101,893 | ₩101,532 | ₩101,800 | +0.26% | 35.3만 |
|---|
| 2025.11.11 | ₩100,771 | ₩101,212 | ₩100,717 | ₩101,065 | +0.29% | 26.1만 |
|---|
| 2025.11.10 | ₩99,915 | ₩100,423 | ₩99,635 | ₩100,383 | +0.47% | 23.1만 |
|---|
| 2025.11.07 | ₩98,552 | ₩99,327 | ₩98,298 | ₩99,327 | +0.79% | 18.8만 |
|---|
| 2025.11.06 | ₩99,394 | ₩99,561 | ₩98,826 | ₩99,073 | -0.32% | 112.8만 |
|---|
| 2025.11.05 | ₩98,659 | ₩99,421 | ₩98,659 | ₩99,234 | +0.58% | 80.2만 |
|---|
| 2025.11.04 | ₩98,365 | ₩98,913 | ₩98,325 | ₩98,485 | +0.12% | 34.9만 |
|---|
| 2025.11.03 | ₩99,554 | ₩99,554 | ₩99,113 | ₩99,461 | -0.09% | 27.8만 |
|---|
| 2025.10.31 | ₩99,381 | ₩99,447 | ₩98,926 | ₩99,314 | -0.07% | 40.7만 |
|---|
| 2025.10.30 | ₩99,274 | ₩99,915 | ₩99,274 | ₩99,341 | +0.07% | 157.8만 |
|---|
| 2025.10.29 | ₩100,717 | ₩100,753 | ₩99,594 | ₩100,102 | -0.61% | 184.6만 |
|---|
| 2025.10.28 | ₩100,757 | ₩101,038 | ₩100,543 | ₩100,757 | 0.00% | 21만 |
|---|
| 2025.10.27 | ₩100,503 | ₩100,784 | ₩100,446 | ₩100,784 | +0.28% | 14.9만 |
|---|
| 2025.10.24 | ₩100,022 | ₩100,196 | ₩99,889 | ₩100,022 | 0.00% | 20.2만 |
|---|
| 2025.10.23 | ₩99,528 | ₩99,995 | ₩99,528 | ₩99,808 | +0.28% | 27.7만 |
|---|
| 2025.10.22 | ₩99,541 | ₩99,779 | ₩98,994 | ₩99,407 | -0.13% | 23.4만 |
|---|
| 2025.10.21 | ₩99,929 | ₩100,026 | ₩99,541 | ₩99,581 | -0.35% | 25.8만 |
|---|
| 2025.10.20 | ₩99,862 | ₩100,396 | ₩99,862 | ₩100,330 | +0.47% | 23.6만 |
|---|
| 2025.10.17 | ₩99,047 | ₩99,608 | ₩98,952 | ₩99,568 | +0.53% | 26.3만 |
|---|
| 2025.10.16 | ₩99,594 | ₩99,949 | ₩99,194 | ₩99,541 | -0.05% | 62.9만 |
|---|
| 2025.10.15 | ₩98,873 | ₩99,234 | ₩98,398 | ₩98,819 | -0.05% | 18.4만 |
|---|
| 2025.10.14 | ₩97,483 | ₩98,751 | ₩97,305 | ₩98,512 | +1.06% | 15만 |
|---|
| 2025.10.13 | ₩97,710 | ₩98,151 | ₩97,563 | ₩98,044 | +0.34% | 28만 |
|---|
| 2025.10.10 | ₩98,846 | ₩98,917 | ₩97,030 | ₩97,229 | -1.64% | 24.6만 |
|---|