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 | ₩109,078 | ₩109,305 | ₩108,838 | ₩109,238 | +0.15% | 43.7만 |
| 2026.10.08 | ₩108,371 | ₩108,698 | ₩107,824 | ₩108,531 | +0.15% | 61.5만 |
| 2026.10.07 | ₩108,584 | ₩109,150 | ₩108,344 | ₩108,958 | +0.34% | 45.6만 |
| 2026.10.06 | ₩110,453 | ₩110,667 | ₩110,179 | ₩110,186 | -0.24% | 37만 |
| 2026.10.05 | ₩109,318 | ₩110,039 | ₩109,058 | ₩109,866 | +0.50% | 52.5만 |
| 2026.10.02 | ₩109,425 | ₩109,959 | ₩109,145 | ₩109,759 | +0.30% | 33.8만 |
| 2026.10.01 | ₩109,198 | ₩109,305 | ₩108,024 | ₩108,531 | -0.61% | 190.1만 |
| 2026.09.30 | ₩110,640 | ₩110,673 | ₩109,519 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩109,666 |
| -0.88% |
| 74만 |
| 2026.09.29 | ₩110,226 | ₩110,306 | ₩109,532 | ₩110,159 | -0.06% | 37만 |
|---|
| 2026.09.28 | ₩110,466 | ₩111,107 | ₩110,033 | ₩110,573 | +0.10% | 29.7만 |
|---|
| 2026.09.25 | ₩110,506 | ₩111,074 | ₩110,173 | ₩111,040 | +0.48% | 34.3만 |
|---|
| 2026.09.24 | ₩109,759 | ₩110,226 | ₩109,132 | ₩109,772 | +0.01% | 48.5만 |
|---|
| 2026.09.23 | ₩110,827 | ₩110,827 | ₩109,772 | ₩110,066 | -0.69% | 68.4만 |
|---|
| 2026.09.22 | ₩111,828 | ₩112,081 | ₩111,214 | ₩111,815 | -0.01% | 45.7만 |
|---|
| 2026.09.21 | ₩111,588 | ₩111,748 | ₩111,050 | ₩111,548 | -0.04% | 26.2만 |
|---|
| 2026.09.18 | ₩110,386 | ₩110,453 | ₩109,955 | ₩110,386 | 0.00% | 29.3만 |
|---|
| 2026.09.17 | ₩111,774 | ₩111,801 | ₩111,361 | ₩111,454 | -0.29% | 18.8만 |
|---|
| 2026.09.16 | ₩111,347 | ₩111,554 | ₩109,719 | ₩110,346 | -0.90% | 23.4만 |
|---|
| 2026.09.15 | ₩110,920 | ₩110,920 | ₩110,426 | ₩110,747 | -0.16% | 109.6만 |
|---|
| 2026.09.14 | ₩111,241 | ₩111,888 | ₩110,867 | ₩111,334 | +0.08% | 41.5만 |
|---|
| 2026.09.11 | ₩112,495 | ₩112,495 | ₩112,028 | ₩112,095 | -0.36% | 31.8만 |
|---|
| 2026.09.10 | ₩111,227 | ₩111,594 | ₩110,813 | ₩110,960 | -0.24% | 25.3만 |
|---|
| 2026.09.09 | ₩112,429 | ₩112,482 | ₩111,694 | ₩111,748 | -0.61% | 19.5만 |
|---|
| 2026.09.08 | ₩113,657 | ₩113,783 | ₩113,076 | ₩113,123 | -0.47% | 55.7만 |
|---|
| 2026.09.04 | ₩113,323 | ₩114,030 | ₩113,323 | ₩113,790 | +0.41% | 18.4만 |
|---|
| 2026.09.03 | ₩113,430 | ₩113,883 | ₩113,056 | ₩113,723 | +0.26% | 43.3만 |
|---|
| 2026.09.02 | ₩112,188 | ₩112,522 | ₩112,061 | ₩112,522 | +0.30% | 55.6만 |
|---|
| 2026.09.01 | ₩112,562 | ₩112,769 | ₩111,781 | ₩112,001 | -0.50% | 28.9만 |
|---|
| 2026.08.31 | ₩113,670 | ₩113,670 | ₩112,869 | ₩113,069 | -0.53% | 28.3만 |
|---|
| 2026.08.28 | ₩114,164 | ₩114,317 | ₩113,176 | ₩113,390 | -0.68% | 24.9만 |
|---|
| 2026.08.27 | ₩113,563 | ₩113,630 | ₩113,169 | ₩113,536 | -0.02% | 26만 |
|---|
| 2026.08.26 | ₩114,324 | ₩114,444 | ₩113,737 | ₩113,857 | -0.41% | 22.5만 |
|---|
| 2026.08.25 | ₩114,177 | ₩114,437 | ₩113,857 | ₩114,391 | +0.19% | 24.4만 |
|---|
| 2026.08.24 | ₩113,496 | ₩113,823 | ₩113,356 | ₩113,630 | +0.12% | 89.5만 |
|---|
| 2026.08.21 | ₩113,803 | ₩113,950 | ₩113,657 | ₩113,883 | +0.07% | 38.3만 |
|---|
| 2026.08.20 | ₩112,976 | ₩113,396 | ₩112,728 | ₩112,936 | -0.04% | 38.9만 |
|---|
| 2026.08.19 | ₩113,536 | ₩113,670 | ₩113,009 | ₩113,269 | -0.24% | 31만 |
|---|
| 2026.08.18 | ₩113,510 | ₩113,737 | ₩112,909 | ₩112,962 | -0.48% | 17.5만 |
|---|
| 2026.08.17 | ₩114,671 | ₩114,824 | ₩114,324 | ₩114,457 | -0.19% | 31.5만 |
|---|
| 2026.08.14 | ₩114,751 | ₩114,878 | ₩114,404 | ₩114,618 | -0.12% | 26.4만 |
|---|
| 2026.08.13 | ₩114,618 | ₩114,885 | ₩114,484 | ₩114,711 | +0.08% | 24.2만 |
|---|
| 2026.08.12 | ₩114,578 | ₩114,704 | ₩114,212 | ₩114,404 | -0.15% | 52.6만 |
|---|
| 2026.08.11 | ₩114,404 | ₩114,517 | ₩113,803 | ₩114,004 | -0.35% | 20.7만 |
|---|
| 2026.08.10 | ₩114,124 | ₩114,230 | ₩113,843 | ₩113,937 | -0.16% | 20.6만 |
|---|
| 2026.08.07 | ₩114,631 | ₩114,631 | ₩113,992 | ₩114,417 | -0.19% | 15.5만 |
|---|
| 2026.08.06 | ₩113,483 | ₩113,717 | ₩112,989 | ₩113,109 | -0.33% | 23.3만 |
|---|
| 2026.08.05 | ₩113,750 | ₩113,857 | ₩113,243 | ₩113,243 | -0.45% | 46만 |
|---|
| 2026.08.04 | ₩112,709 | ₩113,376 | ₩112,535 | ₩113,269 | +0.50% | 35만 |
|---|
| 2026.08.03 | ₩111,548 | ₩111,988 | ₩111,441 | ₩111,948 | +0.36% | 25.8만 |
|---|
| 2026.07.31 | ₩111,561 | ₩111,721 | ₩110,453 | ₩111,401 | -0.14% | 134.7만 |
|---|
| 2026.07.30 | ₩110,813 | ₩112,228 | ₩110,627 | ₩112,108 | +1.17% | 37.3만 |
|---|
| 2026.07.29 | ₩109,372 | ₩110,546 | ₩108,684 | ₩109,011 | -0.33% | 36.4만 |
|---|
| 2026.07.28 | ₩108,838 | ₩109,892 | ₩108,838 | ₩109,599 | +0.70% | 26.5만 |
|---|
| 2026.07.27 | ₩110,333 | ₩110,333 | ₩109,265 | ₩109,732 | -0.54% | 35.4만 |
|---|
| 2026.07.24 | ₩109,305 | ₩109,787 | ₩108,918 | ₩109,145 | -0.15% | 78.1만 |
|---|
| 2026.07.23 | ₩108,544 | ₩109,122 | ₩108,277 | ₩108,651 | +0.10% | 140.4만 |
|---|
| 2026.07.22 | ₩110,453 | ₩110,627 | ₩110,199 | ₩110,320 | -0.12% | 21.8만 |
|---|
| 2026.07.21 | ₩109,452 | ₩110,186 | ₩109,138 | ₩110,093 | +0.59% | 32.8만 |
|---|
| 2026.07.20 | ₩109,318 | ₩109,345 | ₩108,458 | ₩108,518 | -0.73% | 18.8만 |
|---|
| 2026.07.17 | ₩108,464 | ₩109,465 | ₩108,411 | ₩109,252 | +0.73% | 20.8만 |
|---|
| 2026.07.16 | ₩109,652 | ₩110,273 | ₩109,499 | ₩109,839 | +0.17% | 22.4만 |
|---|
| 2026.07.15 | ₩110,440 | ₩110,840 | ₩109,812 | ₩110,733 | +0.27% | 25.3만 |
|---|
| 2026.07.14 | ₩110,386 | ₩110,800 | ₩109,919 | ₩109,946 | -0.40% | 59.1만 |
|---|
| 2026.07.13 | ₩109,932 | ₩109,946 | ₩108,985 | ₩109,238 | -0.63% | 24만 |
|---|
| 2026.07.10 | ₩110,226 | ₩110,587 | ₩109,692 | ₩110,253 | +0.02% | 25.6만 |
|---|
| 2026.07.09 | ₩109,505 | ₩110,198 | ₩109,505 | ₩109,906 | +0.37% | 18.3만 |
|---|
| 2026.07.08 | ₩108,678 | ₩109,332 | ₩108,131 | ₩109,238 | +0.52% | 31.2만 |
|---|
| 2026.07.07 | ₩111,201 | ₩111,274 | ₩109,852 | ₩110,186 | -0.91% | 79.6만 |
|---|
| 2026.07.06 | ₩111,214 | ₩111,708 | ₩111,080 | ₩111,614 | +0.36% | 23.2만 |
|---|
| 2026.07.02 | ₩110,880 | ₩111,467 | ₩109,826 | ₩110,506 | -0.34% | 31.9만 |
|---|
| 2026.07.01 | ₩109,198 | ₩109,612 | ₩109,052 | ₩109,078 | -0.11% | 50.9만 |
|---|
| 2026.06.30 | ₩109,519 | ₩110,173 | ₩109,452 | ₩110,106 | +0.54% | 78.1만 |
|---|
| 2026.06.29 | ₩108,945 | ₩109,706 | ₩108,371 | ₩109,652 | +0.65% | 44.9만 |
|---|
| 2026.06.26 | ₩108,504 | ₩109,085 | ₩108,363 | ₩108,424 | -0.07% | 24.1만 |
|---|
| 2026.06.25 | ₩109,505 | ₩109,732 | ₩108,696 | ₩109,145 | -0.33% | 55.9만 |
|---|
| 2026.06.24 | ₩107,944 | ₩108,411 | ₩107,677 | ₩107,997 | +0.05% | 33.7만 |
|---|
| 2026.06.23 | ₩108,251 | ₩108,905 | ₩108,211 | ₩108,331 | +0.07% | 36.9만 |
|---|
| 2026.06.22 | ₩110,520 | ₩110,747 | ₩110,333 | ₩110,493 | -0.02% | 24.6만 |
|---|
| 2026.06.18 | ₩110,400 | ₩110,625 | ₩110,133 | ₩110,386 | -0.01% | 31.1만 |
|---|
| 2026.06.17 | ₩110,894 | ₩111,301 | ₩109,372 | ₩109,479 | -1.28% | 33만 |
|---|
| 2026.06.16 | ₩110,587 | ₩110,693 | ₩110,013 | ₩110,066 | -0.47% | 27.5만 |
|---|
| 2026.06.15 | ₩110,493 | ₩110,493 | ₩109,839 | ₩109,879 | -0.56% | 44.9만 |
|---|
| 2026.06.12 | ₩108,664 | ₩109,339 | ₩108,237 | ₩109,038 | +0.34% | 20.6만 |
|---|
| 2026.06.11 | ₩106,409 | ₩108,825 | ₩106,142 | ₩108,718 | +2.17% | 45.9만 |
|---|
| 2026.06.10 | ₩106,142 | ₩106,756 | ₩105,388 | ₩105,421 | -0.68% | 28.5만 |
|---|
| 2026.06.09 | ₩107,690 | ₩107,997 | ₩105,341 | ₩106,836 | -0.79% | 58.8만 |
|---|
| 2026.06.08 | ₩106,956 | ₩107,223 | ₩106,342 | ₩106,542 | -0.39% | 62.4만 |
|---|
| 2026.06.05 | ₩107,984 | ₩107,984 | ₩105,768 | ₩106,048 | -1.79% | 19.5만 |
|---|
| 2026.06.04 | ₩108,424 | ₩108,745 | ₩108,169 | ₩108,624 | +0.18% | 29.5만 |
|---|
| 2026.06.03 | ₩108,157 | ₩108,304 | ₩107,663 | ₩107,663 | -0.46% | 38.6만 |
|---|
| 2026.06.02 | ₩108,117 | ₩108,684 | ₩108,057 | ₩108,558 | +0.41% | 37.4만 |
|---|
| 2026.06.01 | ₩107,597 | ₩108,264 | ₩107,196 | ₩107,917 | +0.30% | 38.4만 |
|---|
| 2026.05.29 | ₩108,691 | ₩109,078 | ₩108,277 | ₩108,357 | -0.31% | 133.1만 |
|---|
| 2026.05.28 | ₩107,743 | ₩108,678 | ₩107,657 | ₩108,384 | +0.59% | 85.1만 |
|---|
| 2026.05.27 | ₩108,758 | ₩108,851 | ₩108,324 | ₩108,598 | -0.15% | 29.3만 |
|---|
| 2026.05.26 | ₩109,065 | ₩109,185 | ₩108,438 | ₩108,825 | -0.22% | 33.7만 |
|---|
| 2026.05.22 | ₩107,930 | ₩108,157 | ₩107,503 | ₩107,743 | -0.17% | 26.6만 |
|---|
| 2026.05.21 | ₩106,462 | ₩108,177 | ₩106,168 | ₩107,864 | +1.32% | 42.8만 |
|---|
| 2026.05.20 | ₩105,715 | ₩107,436 | ₩105,474 | ₩107,290 | +1.49% | 56.2만 |
|---|
| 2026.05.19 | ₩105,661 | ₩106,035 | ₩105,274 | ₩105,541 | -0.11% | 212.8만 |
|---|
| 2026.05.18 | ₩105,955 | ₩106,242 | ₩105,234 | ₩106,142 | +0.18% | 60.7만 |
|---|
| 2026.05.15 | ₩105,434 | ₩105,521 | ₩104,927 | ₩105,034 | -0.38% | 100.2만 |
|---|
| 2026.05.14 | ₩107,396 | ₩107,490 | ₩106,956 | ₩106,969 | -0.40% | 23.9만 |
|---|
| 2026.05.13 | ₩106,582 | ₩107,503 | ₩106,489 | ₩107,463 | +0.83% | 26.6만 |
|---|
| 2026.05.12 | ₩106,609 | ₩107,036 | ₩106,108 | ₩106,889 | +0.26% | 29.8만 |
|---|
| 2026.05.11 | ₩107,637 | ₩107,850 | ₩107,416 | ₩107,610 | -0.02% | 83만 |
|---|
| 2026.05.08 | ₩107,757 | ₩107,957 | ₩107,330 | ₩107,904 | +0.14% | 30.9만 |
|---|
| 2026.05.07 | ₩108,731 | ₩108,731 | ₩106,729 | ₩106,782 | -1.79% | 26.7만 |
|---|
| 2026.05.06 | ₩108,357 | ₩108,865 | ₩108,264 | ₩108,798 | +0.41% | 35.2만 |
|---|
| 2026.05.05 | ₩105,474 | ₩106,020 | ₩105,061 | ₩105,835 | +0.34% | 26.9만 |
|---|
| 2026.05.04 | ₩105,247 | ₩105,528 | ₩104,126 | ₩104,460 | -0.75% | 59.7만 |
|---|
| 2026.05.01 | ₩106,235 | ₩106,916 | ₩106,155 | ₩106,168 | -0.06% | 23.9만 |
|---|
| 2026.04.30 | ₩105,408 | ₩106,736 | ₩105,181 | ₩106,515 | +1.05% | 88.8만 |
|---|
| 2026.04.29 | ₩104,433 | ₩104,433 | ₩103,512 | ₩103,979 | -0.43% | 27.8만 |
|---|
| 2026.04.28 | ₩104,940 | ₩105,161 | ₩104,593 | ₩104,874 | -0.06% | 22.3만 |
|---|
| 2026.04.27 | ₩105,941 | ₩106,132 | ₩105,368 | ₩105,448 | -0.47% | 31.5만 |
|---|
| 2026.04.24 | ₩105,287 | ₩105,795 | ₩105,081 | ₩105,675 | +0.37% | 23.8만 |
|---|
| 2026.04.23 | ₩105,541 | ₩106,022 | ₩103,979 | ₩105,087 | -0.43% | 39.4만 |
|---|
| 2026.04.22 | ₩106,315 | ₩106,315 | ₩105,554 | ₩105,941 | -0.35% | 31.2만 |
|---|
| 2026.04.21 | ₩107,196 | ₩107,303 | ₩105,534 | ₩105,594 | -1.49% | 35.3만 |
|---|
| 2026.04.20 | ₩107,970 | ₩108,090 | ₩107,476 | ₩107,997 | +0.02% | 22.2만 |
|---|
| 2026.04.17 | ₩108,691 | ₩109,312 | ₩108,464 | ₩108,651 | -0.04% | 27.6만 |
|---|
| 2026.04.16 | ₩107,864 | ₩107,864 | ₩106,729 | ₩107,049 | -0.75% | 66.9만 |
|---|
| 2026.04.15 | ₩107,690 | ₩107,690 | ₩107,206 | ₩107,450 | -0.22% | 23.1만 |
|---|
| 2026.04.14 | ₩107,450 | ₩108,090 | ₩107,443 | ₩107,757 | +0.29% | 49.5만 |
|---|
| 2026.04.13 | ₩105,434 | ₩107,023 | ₩105,234 | ₩106,983 | +1.47% | 29.4만 |
|---|
| 2026.04.10 | ₩106,916 | ₩106,983 | ₩106,048 | ₩106,409 | -0.47% | 47.7만 |
|---|
| 2026.04.09 | ₩105,448 | ₩106,782 | ₩105,194 | ₩106,289 | +0.80% | 30.4만 |
|---|
| 2026.04.08 | ₩106,943 | ₩106,943 | ₩105,648 | ₩106,475 | -0.44% | 28.8만 |
|---|
| 2026.04.07 | ₩101,577 | ₩102,578 | ₩100,736 | ₩102,351 | +0.76% | 30.5만 |
|---|
| 2026.04.06 | ₩102,124 | ₩102,778 | ₩102,071 | ₩102,591 | +0.46% | 70.8만 |
|---|
| 2026.04.02 | ₩100,669 | ₩102,591 | ₩100,629 | ₩102,191 | +1.51% | 62.5만 |
|---|
| 2026.04.01 | ₩102,711 | ₩103,526 | ₩102,418 | ₩102,845 | +0.13% | 55.6만 |
|---|
| 2026.03.31 | ₩99,495 | ₩101,216 | ₩99,107 | ₩101,096 | +1.61% | 177.3만 |
|---|
| 2026.03.30 | ₩98,520 | ₩98,827 | ₩97,579 | ₩97,973 | -0.56% | 107.7만 |
|---|
| 2026.03.27 | ₩98,066 | ₩98,627 | ₩97,285 | ₩97,639 | -0.44% | 32.8만 |
|---|
| 2026.03.26 | ₩99,374 | ₩100,028 | ₩98,467 | ₩98,574 | -0.81% | 69.1만 |
|---|
| 2026.03.25 | ₩100,963 | ₩101,116 | ₩100,281 | ₩100,629 | -0.33% | 87.2만 |
|---|
| 2026.03.24 | ₩98,413 | ₩99,801 | ₩98,333 | ₩99,174 | +0.77% | 59.6만 |
|---|
| 2026.03.23 | ₩99,495 | ₩101,030 | ₩98,947 | ₩99,748 | +0.25% | 59.7만 |
|---|
| 2026.03.20 | ₩100,202 | ₩100,202 | ₩96,897 | ₩97,452 | -2.74% | 65만 |
|---|
| 2026.03.19 | ₩98,881 | ₩101,096 | ₩98,654 | ₩100,589 | +1.73% | 58.8만 |
|---|
| 2026.03.18 | ₩101,950 | ₩101,991 | ₩100,589 | ₩100,642 | -1.28% | 141.1만 |
|---|
| 2026.03.17 | ₩103,045 | ₩103,272 | ₩102,511 | ₩102,591 | -0.44% | 53.9만 |
|---|
| 2026.03.16 | ₩101,857 | ₩102,618 | ₩101,697 | ₩102,284 | +0.42% | 38.4만 |
|---|
| 2026.03.13 | ₩101,817 | ₩102,311 | ₩100,349 | ₩100,576 | -1.22% | 55.8만 |
|---|
| 2026.03.12 | ₩102,311 | ₩102,311 | ₩101,163 | ₩101,590 | -0.70% | 42.9만 |
|---|
| 2026.03.11 | ₩103,005 | ₩103,672 | ₩102,551 | ₩103,299 | +0.29% | 32만 |
|---|
| 2026.03.10 | ₩104,113 | ₩105,207 | ₩103,352 | ₩103,659 | -0.44% | 43.2만 |
|---|
| 2026.03.09 | ₩100,936 | ₩103,659 | ₩100,202 | ₩103,178 | +2.22% | 48.9만 |
|---|
| 2026.03.06 | ₩101,577 | ₩102,992 | ₩101,363 | ₩102,685 | +1.09% | 38.6만 |
|---|
| 2026.03.05 | ₩104,126 | ₩104,647 | ₩102,498 | ₩103,419 | -0.68% | 67.1만 |
|---|
| 2026.03.04 | ₩105,301 | ₩106,062 | ₩104,900 | ₩105,915 | +0.58% | 209.3만 |
|---|
| 2026.03.03 | ₩102,965 | ₩105,020 | ₩102,111 | ₩104,487 | +1.48% | 56.2만 |
|---|
| 2026.03.02 | ₩107,183 | ₩108,329 | ₩107,183 | ₩107,890 | +0.66% | 46.9만 |
|---|
| 2026.02.27 | ₩110,280 | ₩110,773 | ₩109,973 | ₩110,133 | -0.13% | 167.1만 |
|---|
| 2026.02.26 | ₩110,466 | ₩110,528 | ₩109,652 | ₩110,386 | -0.07% | 58.6만 |
|---|
| 2026.02.25 | ₩109,986 | ₩110,493 | ₩109,812 | ₩110,453 | +0.42% | 37.3만 |
|---|
| 2026.02.24 | ₩108,745 | ₩109,479 | ₩108,624 | ₩109,278 | +0.49% | 72.3만 |
|---|
| 2026.02.23 | ₩109,452 | ₩109,719 | ₩108,771 | ₩109,092 | -0.33% | 47.8만 |
|---|
| 2026.02.20 | ₩108,451 | ₩109,599 | ₩108,451 | ₩109,519 | +0.98% | 39.6만 |
|---|
| 2026.02.19 | ₩107,984 | ₩108,664 | ₩107,824 | ₩108,664 | +0.63% | 31.7만 |
|---|
| 2026.02.18 | ₩108,704 | ₩109,292 | ₩108,491 | ₩108,745 | +0.04% | 39.4만 |
|---|
| 2026.02.17 | ₩107,690 | ₩108,758 | ₩107,303 | ₩108,651 | +0.89% | 49.1만 |
|---|
| 2026.02.13 | ₩108,211 | ₩108,718 | ₩107,717 | ₩108,518 | +0.28% | 67.5만 |
|---|
| 2026.02.12 | ₩109,292 | ₩109,399 | ₩107,984 | ₩108,264 | -0.94% | 71.5만 |
|---|
| 2026.02.11 | ₩109,011 | ₩109,372 | ₩108,411 | ₩109,198 | +0.17% | 44.2만 |
|---|
| 2026.02.10 | ₩108,758 | ₩108,785 | ₩108,371 | ₩108,518 | -0.22% | 38.8만 |
|---|
| 2026.02.09 | ₩107,436 | ₩108,491 | ₩107,330 | ₩108,371 | +0.87% | 91.1만 |
|---|
| 2026.02.06 | ₩105,901 | ₩106,809 | ₩105,901 | ₩106,782 | +0.83% | 106.9만 |
|---|
| 2026.02.05 | ₩104,540 | ₩105,020 | ₩104,186 | ₩104,233 | -0.29% | 50.1만 |
|---|
| 2026.02.04 | ₩106,235 | ₩106,415 | ₩105,054 | ₩105,541 | -0.65% | 116.3만 |
|---|
| 2026.02.03 | ₩105,114 | ₩105,568 | ₩104,461 | ₩105,314 | +0.19% | 63.2만 |
|---|
| 2026.02.02 | ₩105,101 | ₩105,701 | ₩105,087 | ₩105,581 | +0.46% | 45.9만 |
|---|
| 2026.01.30 | ₩105,568 | ₩105,715 | ₩104,513 | ₩104,874 | -0.66% | 143.6만 |
|---|
| 2026.01.29 | ₩106,102 | ₩106,235 | ₩104,807 | ₩105,941 | -0.15% | 45.5만 |
|---|
| 2026.01.28 | ₩105,314 | ₩105,434 | ₩104,613 | ₩105,061 | -0.24% | 33.2만 |
|---|
| 2026.01.27 | ₩105,581 | ₩106,422 | ₩105,576 | ₩106,222 | +0.61% | 42.4만 |
|---|
| 2026.01.26 | ₩104,607 | ₩104,860 | ₩104,473 | ₩104,540 | -0.06% | 25.4만 |
|---|
| 2026.01.23 | ₩103,232 | ₩104,046 | ₩103,013 | ₩104,033 | +0.78% | 37.1만 |
|---|
| 2026.01.22 | ₩103,539 | ₩103,766 | ₩103,252 | ₩103,485 | -0.05% | 32.8만 |
|---|
| 2026.01.21 | ₩102,378 | ₩103,379 | ₩101,910 | ₩103,058 | +0.66% | 48.1만 |
|---|
| 2026.01.20 | ₩102,177 | ₩102,805 | ₩101,937 | ₩102,111 | -0.07% | 36.7만 |
|---|
| 2026.01.16 | ₩103,672 | ₩103,846 | ₩103,272 | ₩103,846 | +0.17% | 36.1만 |
|---|
| 2026.01.15 | ₩103,819 | ₩103,826 | ₩103,419 | ₩103,526 | -0.28% | 30.4만 |
|---|
| 2026.01.14 | ₩103,339 | ₩103,552 | ₩103,125 | ₩103,472 | +0.13% | 25.5만 |
|---|
| 2026.01.13 | ₩103,352 | ₩103,352 | ₩102,718 | ₩103,018 | -0.32% | 22.1만 |
|---|
| 2026.01.12 | ₩103,272 | ₩103,485 | ₩103,216 | ₩103,445 | +0.17% | 26.7만 |
|---|
| 2026.01.09 | ₩102,564 | ₩102,992 | ₩102,444 | ₩102,912 | +0.34% | 27.3만 |
|---|
| 2026.01.08 | ₩101,777 | ₩102,124 | ₩101,737 | ₩102,097 | +0.31% | 38.2만 |
|---|
| 2026.01.07 | ₩102,404 | ₩102,404 | ₩102,017 | ₩102,057 | -0.34% | 44.8만 |
|---|
| 2026.01.06 | ₩102,511 | ₩102,711 | ₩102,324 | ₩102,498 | -0.01% | 44.3만 |
|---|
| 2026.01.05 | ₩101,390 | ₩102,298 | ₩101,343 | ₩102,298 | +0.90% | 50.9만 |
|---|
| 2026.01.02 | ₩101,190 | ₩101,243 | ₩100,642 | ₩101,230 | +0.04% | 90.7만 |
|---|
| 2025.12.31 | ₩100,456 | ₩100,456 | ₩99,868 | ₩99,948 | -0.50% | 792.8만 |
|---|
| 2025.12.30 | ₩100,736 | ₩100,855 | ₩100,529 | ₩100,549 | -0.19% | 25만 |
|---|
| 2025.12.29 | ₩100,135 | ₩100,416 | ₩100,048 | ₩100,215 | +0.08% | 23.9만 |
|---|
| 2025.12.26 | ₩100,429 | ₩100,642 | ₩100,375 | ₩100,589 | +0.16% | 36.2만 |
|---|
| 2025.12.24 | ₩100,402 | ₩100,496 | ₩100,269 | ₩100,442 | +0.04% | 67.5만 |
|---|
| 2025.12.23 | ₩100,255 | ₩100,421 | ₩100,175 | ₩100,349 | +0.09% | 59.3만 |
|---|
| 2025.12.22 | ₩99,481 | ₩99,681 | ₩99,353 | ₩99,628 | +0.15% | 33.1만 |
|---|
| 2025.12.19 | ₩99,334 | ₩99,735 | ₩99,254 | ₩99,321 | -0.01% | 29.9만 |
|---|
| 2025.12.18 | ₩98,961 | ₩99,281 | ₩98,560 | ₩98,827 | -0.13% | 108.6만 |
|---|
| 2025.12.17 | ₩98,760 | ₩98,974 | ₩98,133 | ₩98,146 | -0.62% | 246.1만 |
|---|
| 2025.12.16 | ₩99,094 | ₩99,147 | ₩98,507 | ₩98,840 | -0.26% | 25.8만 |
|---|
| 2025.12.15 | ₩102,444 | ₩102,476 | ₩101,894 | ₩102,244 | -0.20% | 27.6만 |
|---|
| 2025.12.12 | ₩102,057 | ₩102,177 | ₩101,130 | ₩101,483 | -0.56% | 32.8만 |
|---|
| 2025.12.11 | ₩101,684 | ₩102,204 | ₩101,630 | ₩102,084 | +0.39% | 32.2만 |
|---|
| 2025.12.10 | ₩100,562 | ₩101,617 | ₩100,382 | ₩101,457 | +0.89% | 42.8만 |
|---|
| 2025.12.09 | ₩100,576 | ₩100,801 | ₩100,309 | ₩100,362 | -0.21% | 23.3만 |
|---|
| 2025.12.08 | ₩100,829 | ₩100,829 | ₩100,309 | ₩100,509 | -0.32% | 23.9만 |
|---|
| 2025.12.05 | ₩101,190 | ₩101,296 | ₩100,642 | ₩100,749 | -0.44% | 31.2만 |
|---|
| 2025.12.04 | ₩101,230 | ₩101,310 | ₩100,736 | ₩100,936 | -0.29% | 25.5만 |
|---|
| 2025.12.03 | ₩100,175 | ₩100,736 | ₩100,175 | ₩100,709 | +0.53% | 86.1만 |
|---|
| 2025.12.02 | ₩100,122 | ₩100,135 | ₩99,728 | ₩100,082 | -0.04% | 26만 |
|---|
| 2025.12.01 | ₩99,788 | ₩100,109 | ₩99,641 | ₩99,641 | -0.15% | 19.7만 |
|---|
| 2025.11.28 | ₩99,735 | ₩100,175 | ₩99,641 | ₩100,162 | +0.43% | 42.1만 |
|---|
| 2025.11.26 | ₩99,214 | ₩100,015 | ₩99,214 | ₩99,895 | +0.69% | 57.4만 |
|---|
| 2025.11.25 | ₩98,040 | ₩98,800 | ₩97,826 | ₩98,760 | +0.74% | 71.2만 |
|---|
| 2025.11.24 | ₩97,265 | ₩97,753 | ₩97,157 | ₩97,546 | +0.29% | 121.3만 |
|---|
| 2025.11.21 | ₩96,958 | ₩97,683 | ₩96,571 | ₩97,532 | +0.59% | 77.5만 |
|---|
| 2025.11.20 | ₩97,933 | ₩98,040 | ₩95,904 | ₩95,904 | -2.07% | 39만 |
|---|
| 2025.11.19 | ₩97,546 | ₩97,879 | ₩96,918 | ₩97,359 | -0.19% | 40.2만 |
|---|
| 2025.11.18 | ₩97,653 | ₩98,040 | ₩97,132 | ₩97,733 | +0.08% | 40.1만 |
|---|
| 2025.11.17 | ₩99,481 | ₩99,768 | ₩98,540 | ₩98,814 | -0.67% | 287.8만 |
|---|
| 2025.11.14 | ₩99,681 | ₩100,389 | ₩99,655 | ₩100,122 | +0.44% | 31.3만 |
|---|
| 2025.11.13 | ₩101,310 | ₩101,336 | ₩100,309 | ₩100,456 | -0.84% | 22만 |
|---|
| 2025.11.12 | ₩101,403 | ₩101,764 | ₩101,403 | ₩101,670 | +0.26% | 35.3만 |
|---|
| 2025.11.11 | ₩100,642 | ₩101,083 | ₩100,589 | ₩100,936 | +0.29% | 26.1만 |
|---|
| 2025.11.10 | ₩99,788 | ₩100,295 | ₩99,508 | ₩100,255 | +0.47% | 23.1만 |
|---|
| 2025.11.07 | ₩98,427 | ₩99,201 | ₩98,173 | ₩99,201 | +0.79% | 18.8만 |
|---|
| 2025.11.06 | ₩99,268 | ₩99,434 | ₩98,700 | ₩98,947 | -0.32% | 112.8만 |
|---|
| 2025.11.05 | ₩98,533 | ₩99,294 | ₩98,533 | ₩99,107 | +0.58% | 80.2만 |
|---|
| 2025.11.04 | ₩98,240 | ₩98,787 | ₩98,200 | ₩98,360 | +0.12% | 34.9만 |
|---|
| 2025.11.03 | ₩99,428 | ₩99,428 | ₩98,987 | ₩99,334 | -0.09% | 27.8만 |
|---|
| 2025.10.31 | ₩99,254 | ₩99,321 | ₩98,800 | ₩99,187 | -0.07% | 40.7만 |
|---|
| 2025.10.30 | ₩99,147 | ₩99,788 | ₩99,147 | ₩99,214 | +0.07% | 157.8만 |
|---|
| 2025.10.29 | ₩100,589 | ₩100,625 | ₩99,468 | ₩99,975 | -0.61% | 184.6만 |
|---|
| 2025.10.28 | ₩100,629 | ₩100,909 | ₩100,416 | ₩100,629 | 0.00% | 21만 |
|---|
| 2025.10.27 | ₩100,375 | ₩100,656 | ₩100,318 | ₩100,656 | +0.28% | 14.9만 |
|---|
| 2025.10.24 | ₩99,895 | ₩100,068 | ₩99,761 | ₩99,895 | 0.00% | 20.2만 |
|---|
| 2025.10.23 | ₩99,401 | ₩99,868 | ₩99,401 | ₩99,681 | +0.28% | 27.7만 |
|---|
| 2025.10.22 | ₩99,414 | ₩99,652 | ₩98,868 | ₩99,281 | -0.13% | 23.4만 |
|---|
| 2025.10.21 | ₩99,801 | ₩99,899 | ₩99,414 | ₩99,454 | -0.35% | 25.8만 |
|---|
| 2025.10.20 | ₩99,735 | ₩100,269 | ₩99,735 | ₩100,202 | +0.47% | 23.6만 |
|---|
| 2025.10.17 | ₩98,921 | ₩99,481 | ₩98,826 | ₩99,441 | +0.53% | 26.3만 |
|---|
| 2025.10.16 | ₩99,468 | ₩99,822 | ₩99,067 | ₩99,414 | -0.05% | 62.9만 |
|---|
| 2025.10.15 | ₩98,747 | ₩99,107 | ₩98,273 | ₩98,694 | -0.05% | 18.4만 |
|---|
| 2025.10.14 | ₩97,359 | ₩98,626 | ₩97,181 | ₩98,387 | +1.06% | 15만 |
|---|
| 2025.10.13 | ₩97,586 | ₩98,026 | ₩97,439 | ₩97,919 | +0.34% | 28만 |
|---|
| 2025.10.10 | ₩98,720 | ₩98,791 | ₩96,906 | ₩97,105 | -1.64% | 24.6만 |
|---|