시장 데이터를 불러오는 중
전체 종목
JPMorgan Equity Premium Income ETF 과거 주가
JPMorgan Equity Premium Income ETF · JEPI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
JPMorgan Equity Premium Income ETF · JEPI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩76,029 | ₩76,163 | ₩75,998 | ₩76,123 | +0.12% | 339만 |
| 2026.10.08 | ₩75,593 | ₩76,029 | ₩75,560 | ₩75,989 | +0.52% | 383.6만 |
| 2026.10.07 | ₩75,627 | ₩75,788 | ₩75,519 | ₩75,694 | +0.09% | 427.3만 |
| 2026.10.06 | ₩75,587 | ₩75,841 | ₩75,553 | ₩75,814 | +0.30% | 614.5만 |
| 2026.10.05 | ₩75,214 | ₩75,573 | ₩75,082 | ₩75,479 | +0.35% | 517.2만 |
| 2026.10.02 | ₩75,332 | ₩75,412 | ₩75,064 | ₩75,224 | -0.14% | 490.5만 |
| 2026.10.01 | ₩75,090 | ₩75,144 | ₩74,641 | ₩74,997 | -0.12% | 470.3만 |
| 2026.09.30 | ₩75,898 | ₩75,975 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,385 |
| -0.67% |
| 429.9만 |
| 2026.09.29 | ₩75,801 | ₩75,868 | ₩75,519 | ₩75,747 | -0.07% | 444.6만 |
|---|
| 2026.09.28 | ₩75,949 | ₩75,996 | ₩75,587 | ₩75,774 | -0.23% | 398.9만 |
|---|
| 2026.09.25 | ₩75,841 | ₩76,150 | ₩75,734 | ₩76,109 | +0.35% | 338.1만 |
|---|
| 2026.09.24 | ₩75,680 | ₩75,975 | ₩75,613 | ₩75,801 | +0.16% | 317만 |
|---|
| 2026.09.23 | ₩76,069 | ₩76,109 | ₩75,774 | ₩75,868 | -0.26% | 353.4만 |
|---|
| 2026.09.22 | ₩76,042 | ₩76,203 | ₩75,962 | ₩76,083 | +0.05% | 391.2만 |
|---|
| 2026.09.21 | ₩75,654 | ₩76,069 | ₩75,533 | ₩75,962 | +0.41% | 399.8만 |
|---|
| 2026.09.18 | ₩75,452 | ₩75,452 | ₩75,131 | ₩75,412 | -0.05% | 328.4만 |
|---|
| 2026.09.17 | ₩75,667 | ₩75,707 | ₩75,171 | ₩75,399 | -0.35% | 364.6만 |
|---|
| 2026.09.16 | ₩75,560 | ₩75,573 | ₩74,675 | ₩74,997 | -0.75% | 451.2만 |
|---|
| 2026.09.15 | ₩75,828 | ₩75,828 | ₩75,318 | ₩75,345 | -0.64% | 459.7만 |
|---|
| 2026.09.14 | ₩75,734 | ₩75,955 | ₩75,573 | ₩75,774 | +0.05% | 348.2만 |
|---|
| 2026.09.11 | ₩76,002 | ₩76,092 | ₩75,814 | ₩75,962 | -0.05% | 359.1만 |
|---|
| 2026.09.10 | ₩75,573 | ₩75,714 | ₩75,372 | ₩75,439 | -0.18% | 500.6만 |
|---|
| 2026.09.09 | ₩76,203 | ₩76,203 | ₩75,734 | ₩75,814 | -0.51% | 485.7만 |
|---|
| 2026.09.08 | ₩76,498 | ₩76,619 | ₩76,223 | ₩76,257 | -0.32% | 478.2만 |
|---|
| 2026.09.04 | ₩76,874 | ₩76,961 | ₩76,659 | ₩76,726 | -0.19% | 404.1만 |
|---|
| 2026.09.03 | ₩76,914 | ₩77,021 | ₩76,539 | ₩77,008 | +0.12% | 510.2만 |
|---|
| 2026.09.02 | ₩76,539 | ₩76,791 | ₩76,431 | ₩76,686 | +0.19% | 449.2만 |
|---|
| 2026.09.01 | ₩76,552 | ₩76,760 | ₩76,324 | ₩76,431 | -0.16% | 468.8만 |
|---|
| 2026.08.31 | ₩77,343 | ₩77,343 | ₩77,021 | ₩77,102 | -0.31% | 500.6만 |
|---|
| 2026.08.28 | ₩77,732 | ₩77,745 | ₩77,383 | ₩77,491 | -0.31% | 429.6만 |
|---|
| 2026.08.27 | ₩77,786 | ₩77,839 | ₩77,504 | ₩77,571 | -0.28% | 485.1만 |
|---|
| 2026.08.26 | ₩77,987 | ₩78,134 | ₩77,879 | ₩77,987 | 0.00% | 407.5만 |
|---|
| 2026.08.25 | ₩78,000 | ₩78,040 | ₩77,853 | ₩77,960 | -0.05% | 424.6만 |
|---|
| 2026.08.24 | ₩77,692 | ₩77,900 | ₩77,652 | ₩77,893 | +0.26% | 441만 |
|---|
| 2026.08.21 | ₩77,652 | ₩77,732 | ₩77,479 | ₩77,665 | +0.02% | 426.7만 |
|---|
| 2026.08.20 | ₩77,477 | ₩77,752 | ₩77,330 | ₩77,397 | -0.10% | 428.8만 |
|---|
| 2026.08.19 | ₩77,678 | ₩77,980 | ₩77,653 | ₩77,719 | +0.05% | 388.9만 |
|---|
| 2026.08.18 | ₩77,517 | ₩77,732 | ₩77,464 | ₩77,544 | +0.03% | 484.9만 |
|---|
| 2026.08.17 | ₩77,672 | ₩77,719 | ₩77,437 | ₩77,477 | -0.25% | 420.8만 |
|---|
| 2026.08.14 | ₩77,678 | ₩77,839 | ₩77,571 | ₩77,799 | +0.16% | 342.2만 |
|---|
| 2026.08.13 | ₩77,638 | ₩77,719 | ₩77,517 | ₩77,665 | +0.03% | 385만 |
|---|
| 2026.08.12 | ₩77,544 | ₩77,611 | ₩77,370 | ₩77,558 | +0.02% | 409만 |
|---|
| 2026.08.11 | ₩77,357 | ₩77,543 | ₩77,276 | ₩77,491 | +0.17% | 358만 |
|---|
| 2026.08.10 | ₩77,303 | ₩77,363 | ₩77,175 | ₩77,289 | -0.02% | 425.5만 |
|---|
| 2026.08.07 | ₩77,269 | ₩77,316 | ₩77,021 | ₩77,209 | -0.08% | 362.6만 |
|---|
| 2026.08.06 | ₩77,397 | ₩77,450 | ₩77,048 | ₩77,222 | -0.23% | 598.5만 |
|---|
| 2026.08.05 | ₩77,082 | ₩77,142 | ₩76,840 | ₩77,115 | +0.04% | 629만 |
|---|
| 2026.08.04 | ₩76,941 | ₩76,994 | ₩76,619 | ₩76,901 | -0.05% | 656.9만 |
|---|
| 2026.08.03 | ₩76,927 | ₩76,988 | ₩76,740 | ₩76,901 | -0.03% | 491.3만 |
|---|
| 2026.07.31 | ₩76,927 | ₩77,209 | ₩76,465 | ₩77,008 | +0.10% | 416.3만 |
|---|
| 2026.07.30 | ₩76,834 | ₩76,834 | ₩76,183 | ₩76,753 | -0.10% | 423만 |
|---|
| 2026.07.29 | ₩77,102 | ₩77,169 | ₩76,264 | ₩76,324 | -1.01% | 451.1만 |
|---|
| 2026.07.28 | ₩76,874 | ₩77,289 | ₩76,860 | ₩77,075 | +0.26% | 490.5만 |
|---|
| 2026.07.27 | ₩76,612 | ₩76,834 | ₩76,378 | ₩76,552 | -0.08% | 559.7만 |
|---|
| 2026.07.24 | ₩75,828 | ₩76,445 | ₩75,828 | ₩76,163 | +0.44% | 469.9만 |
|---|
| 2026.07.23 | ₩75,493 | ₩75,813 | ₩75,399 | ₩75,654 | +0.21% | 624.4만 |
|---|
| 2026.07.22 | ₩76,016 | ₩76,190 | ₩75,843 | ₩75,962 | -0.07% | 349.5만 |
|---|
| 2026.07.21 | ₩75,868 | ₩76,016 | ₩75,560 | ₩75,922 | +0.07% | 371.4만 |
|---|
| 2026.07.20 | ₩75,975 | ₩76,136 | ₩75,513 | ₩75,613 | -0.48% | 431.6만 |
|---|
| 2026.07.17 | ₩76,069 | ₩76,431 | ₩75,774 | ₩75,828 | -0.32% | 526.9만 |
|---|
| 2026.07.16 | ₩75,908 | ₩76,411 | ₩75,868 | ₩76,404 | +0.65% | 471.2만 |
|---|
| 2026.07.15 | ₩76,016 | ₩76,089 | ₩75,808 | ₩75,922 | -0.12% | 431.8만 |
|---|
| 2026.07.14 | ₩76,136 | ₩76,244 | ₩75,845 | ₩75,868 | -0.35% | 409.8만 |
|---|
| 2026.07.13 | ₩76,150 | ₩76,472 | ₩76,063 | ₩76,109 | -0.05% | 449.6만 |
|---|
| 2026.07.10 | ₩76,029 | ₩76,150 | ₩75,774 | ₩76,109 | +0.11% | 332.2만 |
|---|
| 2026.07.09 | ₩75,814 | ₩75,982 | ₩75,774 | ₩75,935 | +0.16% | 334.2만 |
|---|
| 2026.07.08 | ₩76,096 | ₩76,109 | ₩75,640 | ₩75,788 | -0.41% | 460.8만 |
|---|
| 2026.07.07 | ₩76,297 | ₩76,431 | ₩76,123 | ₩76,244 | -0.07% | 504.7만 |
|---|
| 2026.07.06 | ₩76,096 | ₩76,257 | ₩75,774 | ₩76,096 | 0.00% | 657.5만 |
|---|
| 2026.07.02 | ₩75,385 | ₩76,056 | ₩75,385 | ₩76,042 | +0.87% | 461.5만 |
|---|
| 2026.07.01 | ₩75,245 | ₩75,607 | ₩75,043 | ₩75,251 | +0.01% | 433.9만 |
|---|
| 2026.06.30 | ₩75,680 | ₩75,882 | ₩75,519 | ₩75,734 | +0.07% | 493.9만 |
|---|
| 2026.06.29 | ₩75,600 | ₩75,868 | ₩75,493 | ₩75,680 | +0.11% | 488.2만 |
|---|
| 2026.06.26 | ₩75,117 | ₩75,640 | ₩75,023 | ₩75,305 | +0.25% | 481.5만 |
|---|
| 2026.06.25 | ₩75,385 | ₩75,814 | ₩75,124 | ₩75,184 | -0.27% | 441.1만 |
|---|
| 2026.06.24 | ₩74,997 | ₩75,627 | ₩74,936 | ₩75,171 | +0.23% | 354.1만 |
|---|
| 2026.06.23 | ₩74,970 | ₩75,198 | ₩74,634 | ₩74,862 | -0.14% | 401.9만 |
|---|
| 2026.06.22 | ₩75,224 | ₩75,479 | ₩75,064 | ₩75,184 | -0.05% | 480만 |
|---|
| 2026.06.18 | ₩75,372 | ₩75,560 | ₩75,157 | ₩75,224 | -0.20% | 398.3만 |
|---|
| 2026.06.17 | ₩75,828 | ₩76,016 | ₩74,916 | ₩75,077 | -0.99% | 415.2만 |
|---|
| 2026.06.16 | ₩75,573 | ₩76,069 | ₩75,573 | ₩75,828 | +0.34% | 382.4만 |
|---|
| 2026.06.15 | ₩75,506 | ₩75,801 | ₩75,479 | ₩75,587 | +0.11% | 498.6만 |
|---|
| 2026.06.12 | ₩75,050 | ₩75,238 | ₩74,681 | ₩75,144 | +0.13% | 411.8만 |
|---|
| 2026.06.11 | ₩74,353 | ₩75,104 | ₩74,172 | ₩74,822 | +0.63% | 549.8만 |
|---|
| 2026.06.10 | ₩74,715 | ₩75,077 | ₩74,085 | ₩74,138 | -0.77% | 464.4만 |
|---|
| 2026.06.09 | ₩74,420 | ₩74,943 | ₩73,984 | ₩74,822 | +0.54% | 632.4만 |
|---|
| 2026.06.08 | ₩74,554 | ₩74,726 | ₩74,212 | ₩74,219 | -0.45% | 609.2만 |
|---|
| 2026.06.05 | ₩74,742 | ₩74,970 | ₩74,346 | ₩74,447 | -0.39% | 578.1만 |
|---|
| 2026.06.04 | ₩74,702 | ₩74,903 | ₩74,514 | ₩74,702 | 0.00% | 566만 |
|---|
| 2026.06.03 | ₩74,152 | ₩74,460 | ₩74,125 | ₩74,299 | +0.20% | 599.1만 |
|---|
| 2026.06.02 | ₩74,125 | ₩74,306 | ₩73,884 | ₩74,192 | +0.09% | 706.8만 |
|---|
| 2026.06.01 | ₩74,621 | ₩74,661 | ₩74,078 | ₩74,179 | -0.59% | 774.9만 |
|---|
| 2026.05.29 | ₩75,292 | ₩75,332 | ₩75,037 | ₩75,144 | -0.20% | 646.9만 |
|---|
| 2026.05.28 | ₩75,506 | ₩75,519 | ₩75,171 | ₩75,359 | -0.20% | 573.2만 |
|---|
| 2026.05.27 | ₩75,426 | ₩75,721 | ₩75,426 | ₩75,466 | +0.05% | 533.6만 |
|---|
| 2026.05.26 | ₩75,627 | ₩75,706 | ₩75,372 | ₩75,385 | -0.32% | 599.9만 |
|---|
| 2026.05.22 | ₩75,439 | ₩75,620 | ₩75,322 | ₩75,533 | +0.12% | 416.5만 |
|---|
| 2026.05.21 | ₩75,117 | ₩75,251 | ₩74,742 | ₩75,198 | +0.11% | 498.2만 |
|---|
| 2026.05.20 | ₩75,198 | ₩75,385 | ₩74,963 | ₩75,332 | +0.18% | 800.7만 |
|---|
| 2026.05.19 | ₩75,265 | ₩75,493 | ₩75,037 | ₩75,198 | -0.09% | 530만 |
|---|
| 2026.05.18 | ₩74,889 | ₩75,305 | ₩74,755 | ₩75,265 | +0.50% | 554만 |
|---|
| 2026.05.15 | ₩75,090 | ₩75,198 | ₩74,862 | ₩74,943 | -0.20% | 495.8만 |
|---|
| 2026.05.14 | ₩75,104 | ₩75,171 | ₩74,923 | ₩75,077 | -0.04% | 1162.2만 |
|---|
| 2026.05.13 | ₩75,064 | ₩75,258 | ₩74,822 | ₩74,997 | -0.09% | 511.8만 |
|---|
| 2026.05.12 | ₩74,943 | ₩75,426 | ₩74,782 | ₩75,198 | +0.34% | 581.2만 |
|---|
| 2026.05.11 | ₩74,997 | ₩75,144 | ₩74,742 | ₩74,889 | -0.14% | 770.1만 |
|---|
| 2026.05.08 | ₩75,560 | ₩75,600 | ₩75,023 | ₩75,037 | -0.69% | 717.2만 |
|---|
| 2026.05.07 | ₩75,774 | ₩75,875 | ₩75,404 | ₩75,466 | -0.41% | 627.1만 |
|---|
| 2026.05.06 | ₩75,828 | ₩76,016 | ₩75,680 | ₩75,734 | -0.12% | 685.1만 |
|---|
| 2026.05.05 | ₩76,056 | ₩76,083 | ₩75,640 | ₩75,761 | -0.39% | 728.1만 |
|---|
| 2026.05.04 | ₩76,069 | ₩76,337 | ₩75,908 | ₩75,989 | -0.11% | 599.6만 |
|---|
| 2026.05.01 | ₩76,793 | ₩76,793 | ₩76,115 | ₩76,190 | -0.79% | 564만 |
|---|
| 2026.04.30 | ₩76,565 | ₩77,249 | ₩76,552 | ₩77,222 | +0.86% | 535.3만 |
|---|
| 2026.04.29 | ₩76,713 | ₩76,860 | ₩76,492 | ₩76,592 | -0.16% | 774.5만 |
|---|
| 2026.04.28 | ₩76,713 | ₩76,887 | ₩76,451 | ₩76,606 | -0.14% | 496.1만 |
|---|
| 2026.04.27 | ₩76,834 | ₩76,927 | ₩76,445 | ₩76,498 | -0.44% | 582.1만 |
|---|
| 2026.04.24 | ₩77,169 | ₩77,169 | ₩76,780 | ₩76,860 | -0.40% | 483.9만 |
|---|
| 2026.04.23 | ₩76,927 | ₩77,249 | ₩76,894 | ₩77,222 | +0.38% | 490만 |
|---|
| 2026.04.22 | ₩77,303 | ₩77,383 | ₩76,740 | ₩76,834 | -0.61% | 497.4만 |
|---|
| 2026.04.21 | ₩77,491 | ₩77,517 | ₩77,062 | ₩77,102 | -0.50% | 491.9만 |
|---|
| 2026.04.20 | ₩77,531 | ₩77,665 | ₩77,357 | ₩77,450 | -0.10% | 390.2만 |
|---|
| 2026.04.17 | ₩77,357 | ₩77,558 | ₩77,249 | ₩77,491 | +0.17% | 472.8만 |
|---|
| 2026.04.16 | ₩77,303 | ₩77,424 | ₩77,142 | ₩77,222 | -0.10% | 454.5만 |
|---|
| 2026.04.15 | ₩77,652 | ₩77,652 | ₩77,102 | ₩77,249 | -0.52% | 511.7만 |
|---|
| 2026.04.14 | ₩77,611 | ₩77,678 | ₩77,403 | ₩77,558 | -0.07% | 450.6만 |
|---|
| 2026.04.13 | ₩77,035 | ₩77,584 | ₩77,035 | ₩77,584 | +0.71% | 388.4만 |
|---|
| 2026.04.10 | ₩77,584 | ₩77,584 | ₩77,075 | ₩77,155 | -0.55% | 411.6만 |
|---|
| 2026.04.09 | ₩77,222 | ₩77,678 | ₩77,062 | ₩77,504 | +0.36% | 403.6만 |
|---|
| 2026.04.08 | ₩76,914 | ₩77,263 | ₩76,813 | ₩77,249 | +0.44% | 615.4만 |
|---|
| 2026.04.07 | ₩75,895 | ₩75,908 | ₩75,392 | ₩75,788 | -0.14% | 528.6만 |
|---|
| 2026.04.06 | ₩75,734 | ₩76,049 | ₩75,573 | ₩76,029 | +0.39% | 581.7만 |
|---|
| 2026.04.02 | ₩75,077 | ₩75,935 | ₩74,943 | ₩75,694 | +0.82% | 504.3만 |
|---|
| 2026.04.01 | ₩75,633 | ₩75,935 | ₩75,479 | ₩75,640 | +0.01% | 590.4만 |
|---|
| 2026.03.31 | ₩75,292 | ₩76,136 | ₩74,976 | ₩76,002 | +0.94% | 555.7만 |
|---|
| 2026.03.30 | ₩75,050 | ₩75,171 | ₩74,373 | ₩74,621 | -0.57% | 482.8만 |
|---|
| 2026.03.27 | ₩75,211 | ₩75,211 | ₩74,346 | ₩74,487 | -0.96% | 590.1만 |
|---|
| 2026.03.26 | ₩75,734 | ₩76,190 | ₩75,297 | ₩75,345 | -0.51% | 430.1만 |
|---|
| 2026.03.25 | ₩76,337 | ₩76,518 | ₩75,747 | ₩76,069 | -0.35% | 421만 |
|---|
| 2026.03.24 | ₩75,459 | ₩76,197 | ₩75,312 | ₩75,841 | +0.51% | 518.2만 |
|---|
| 2026.03.23 | ₩76,123 | ₩76,599 | ₩75,814 | ₩75,868 | -0.33% | 780.2만 |
|---|
| 2026.03.20 | ₩75,935 | ₩76,016 | ₩74,869 | ₩75,211 | -0.95% | 533만 |
|---|
| 2026.03.19 | ₩75,801 | ₩76,311 | ₩75,560 | ₩76,002 | +0.27% | 619.9만 |
|---|
| 2026.03.18 | ₩77,062 | ₩77,115 | ₩76,083 | ₩76,123 | -1.22% | 617.2만 |
|---|
| 2026.03.17 | ₩77,652 | ₩77,893 | ₩77,330 | ₩77,370 | -0.36% | 510.8만 |
|---|
| 2026.03.16 | ₩77,102 | ₩77,517 | ₩77,068 | ₩77,222 | +0.16% | 471.5만 |
|---|
| 2026.03.13 | ₩76,974 | ₩77,343 | ₩76,465 | ₩76,552 | -0.55% | 508.1만 |
|---|
| 2026.03.12 | ₩77,196 | ₩77,397 | ₩76,632 | ₩76,673 | -0.68% | 781.5만 |
|---|
| 2026.03.11 | ₩78,054 | ₩78,081 | ₩77,437 | ₩77,719 | -0.43% | 713.9만 |
|---|
| 2026.03.10 | ₩78,282 | ₩78,738 | ₩77,866 | ₩78,027 | -0.33% | 569.9만 |
|---|
| 2026.03.09 | ₩77,263 | ₩78,429 | ₩76,780 | ₩78,282 | +1.32% | 782.4만 |
|---|
| 2026.03.06 | ₩77,933 | ₩78,107 | ₩77,357 | ₩77,893 | -0.05% | 603만 |
|---|
| 2026.03.05 | ₩78,912 | ₩79,046 | ₩78,094 | ₩78,604 | -0.39% | 723.3만 |
|---|
| 2026.03.04 | ₩79,073 | ₩79,368 | ₩78,711 | ₩79,220 | +0.19% | 607.1만 |
|---|
| 2026.03.03 | ₩78,671 | ₩79,160 | ₩77,933 | ₩78,885 | +0.27% | 704.5만 |
|---|
| 2026.03.02 | ₩79,301 | ₩79,884 | ₩79,152 | ₩79,623 | +0.41% | 487.4만 |
|---|
| 2026.02.27 | ₩79,502 | ₩80,320 | ₩79,502 | ₩80,293 | +1.00% | 501.9만 |
|---|
| 2026.02.26 | ₩79,904 | ₩80,018 | ₩79,468 | ₩79,904 | 0.00% | 513.7만 |
|---|
| 2026.02.25 | ₩79,884 | ₩79,924 | ₩79,534 | ₩79,797 | -0.11% | 450.4만 |
|---|
| 2026.02.24 | ₩79,314 | ₩79,784 | ₩79,214 | ₩79,717 | +0.51% | 543.8만 |
|---|
| 2026.02.23 | ₩79,596 | ₩79,851 | ₩79,078 | ₩79,314 | -0.35% | 649.3만 |
|---|
| 2026.02.20 | ₩79,368 | ₩79,891 | ₩79,240 | ₩79,770 | +0.51% | 461.3만 |
|---|
| 2026.02.19 | ₩79,435 | ₩79,515 | ₩79,153 | ₩79,462 | +0.03% | 467.8만 |
|---|
| 2026.02.18 | ₩79,649 | ₩79,726 | ₩79,341 | ₩79,556 | -0.12% | 427.5만 |
|---|
| 2026.02.17 | ₩79,435 | ₩79,743 | ₩78,932 | ₩79,381 | -0.07% | 530.7만 |
|---|
| 2026.02.13 | ₩79,180 | ₩79,918 | ₩79,086 | ₩79,529 | +0.44% | 564.2만 |
|---|
| 2026.02.12 | ₩79,743 | ₩80,079 | ₩79,086 | ₩79,127 | -0.77% | 707.5만 |
|---|
| 2026.02.11 | ₩79,636 | ₩79,649 | ₩79,180 | ₩79,475 | -0.20% | 471.4만 |
|---|
| 2026.02.10 | ₩79,287 | ₩79,649 | ₩79,261 | ₩79,395 | +0.14% | 495.7만 |
|---|
| 2026.02.09 | ₩79,167 | ₩79,261 | ₩78,912 | ₩79,194 | +0.03% | 507.6만 |
|---|
| 2026.02.06 | ₩78,443 | ₩79,341 | ₩78,443 | ₩79,261 | +1.04% | 597.7만 |
|---|
| 2026.02.05 | ₩78,376 | ₩78,550 | ₩78,000 | ₩78,094 | -0.36% | 639.1만 |
|---|
| 2026.02.04 | ₩78,309 | ₩78,711 | ₩78,208 | ₩78,550 | +0.31% | 686.7만 |
|---|
| 2026.02.03 | ₩78,242 | ₩78,456 | ₩77,719 | ₩78,121 | -0.15% | 610.2만 |
|---|
| 2026.02.02 | ₩78,000 | ₩78,429 | ₩77,879 | ₩78,335 | +0.43% | 528.6만 |
|---|
| 2026.01.30 | ₩78,416 | ₩78,570 | ₩77,987 | ₩78,523 | +0.14% | 636.6만 |
|---|
| 2026.01.29 | ₩78,523 | ₩78,617 | ₩78,054 | ₩78,510 | -0.02% | 507.1만 |
|---|
| 2026.01.28 | ₩78,456 | ₩78,570 | ₩78,242 | ₩78,335 | -0.15% | 417.4만 |
|---|
| 2026.01.27 | ₩78,590 | ₩78,617 | ₩78,362 | ₩78,563 | -0.03% | 496.5만 |
|---|
| 2026.01.26 | ₩78,362 | ₩78,684 | ₩78,349 | ₩78,590 | +0.29% | 413.4만 |
|---|
| 2026.01.23 | ₩78,174 | ₩78,295 | ₩78,056 | ₩78,282 | +0.14% | 461.4만 |
|---|
| 2026.01.22 | ₩78,295 | ₩78,449 | ₩78,074 | ₩78,228 | -0.09% | 414.3만 |
|---|
| 2026.01.21 | ₩77,477 | ₩78,201 | ₩77,369 | ₩78,027 | +0.71% | 626.2만 |
|---|
| 2026.01.20 | ₩77,625 | ₩77,812 | ₩77,155 | ₩77,263 | -0.47% | 783.8만 |
|---|
| 2026.01.16 | ₩78,376 | ₩78,443 | ₩78,161 | ₩78,322 | -0.07% | 455.6만 |
|---|
| 2026.01.15 | ₩78,389 | ₩78,510 | ₩78,242 | ₩78,349 | -0.05% | 529.9만 |
|---|
| 2026.01.14 | ₩77,987 | ₩78,255 | ₩77,866 | ₩78,228 | +0.31% | 532.4만 |
|---|
| 2026.01.13 | ₩78,148 | ₩78,200 | ₩77,906 | ₩78,107 | -0.05% | 441.9만 |
|---|
| 2026.01.12 | ₩77,960 | ₩78,188 | ₩77,842 | ₩78,174 | +0.28% | 457.4만 |
|---|
| 2026.01.09 | ₩77,906 | ₩78,201 | ₩77,906 | ₩78,107 | +0.26% | 445.9만 |
|---|
| 2026.01.08 | ₩77,383 | ₩77,906 | ₩77,263 | ₩77,826 | +0.57% | 545.6만 |
|---|
| 2026.01.07 | ₩77,772 | ₩77,933 | ₩77,397 | ₩77,450 | -0.41% | 887만 |
|---|
| 2026.01.06 | ₩77,048 | ₩77,799 | ₩76,968 | ₩77,705 | +0.85% | 619.2만 |
|---|
| 2026.01.05 | ₩76,874 | ₩77,196 | ₩76,793 | ₩77,062 | +0.24% | 773.1만 |
|---|
| 2026.01.02 | ₩76,941 | ₩76,941 | ₩76,485 | ₩76,860 | -0.10% | 748.1만 |
|---|
| 2025.12.31 | ₩77,196 | ₩77,196 | ₩76,720 | ₩76,753 | -0.57% | 430만 |
|---|
| 2025.12.30 | ₩77,786 | ₩77,826 | ₩77,652 | ₩77,745 | -0.05% | 511.1만 |
|---|
| 2025.12.29 | ₩77,772 | ₩77,853 | ₩77,652 | ₩77,745 | -0.03% | 465.9만 |
|---|
| 2025.12.26 | ₩77,772 | ₩77,799 | ₩77,611 | ₩77,799 | +0.03% | 363.4만 |
|---|
| 2025.12.24 | ₩77,571 | ₩77,786 | ₩77,544 | ₩77,732 | +0.21% | 245.9만 |
|---|
| 2025.12.23 | ₩77,437 | ₩77,544 | ₩77,397 | ₩77,531 | +0.12% | 505만 |
|---|
| 2025.12.22 | ₩77,316 | ₩77,504 | ₩77,196 | ₩77,450 | +0.17% | 476.7만 |
|---|
| 2025.12.19 | ₩76,994 | ₩77,357 | ₩76,961 | ₩77,155 | +0.21% | 410.8만 |
|---|
| 2025.12.18 | ₩77,062 | ₩77,370 | ₩76,834 | ₩76,981 | -0.10% | 662.3만 |
|---|
| 2025.12.17 | ₩77,182 | ₩77,316 | ₩76,713 | ₩76,753 | -0.56% | 622.4만 |
|---|
| 2025.12.16 | ₩77,464 | ₩77,491 | ₩76,901 | ₩77,129 | -0.43% | 548.7만 |
|---|
| 2025.12.15 | ₩77,625 | ₩77,633 | ₩77,202 | ₩77,464 | -0.21% | 513.7만 |
|---|
| 2025.12.12 | ₩77,571 | ₩77,732 | ₩77,209 | ₩77,410 | -0.21% | 477.6만 |
|---|
| 2025.12.11 | ₩76,941 | ₩77,504 | ₩76,941 | ₩77,491 | +0.71% | 401.1만 |
|---|
| 2025.12.10 | ₩76,512 | ₩77,115 | ₩76,465 | ₩76,981 | +0.61% | 442.1만 |
|---|
| 2025.12.09 | ₩76,713 | ₩76,820 | ₩76,458 | ₩76,458 | -0.33% | 359.2만 |
|---|
| 2025.12.08 | ₩77,062 | ₩77,075 | ₩76,584 | ₩76,659 | -0.52% | 418.5만 |
|---|
| 2025.12.05 | ₩77,088 | ₩77,222 | ₩76,954 | ₩77,008 | -0.10% | 420.9만 |
|---|
| 2025.12.04 | ₩77,129 | ₩77,155 | ₩76,854 | ₩77,048 | -0.10% | 423.6만 |
|---|
| 2025.12.03 | ₩76,720 | ₩77,102 | ₩76,667 | ₩77,075 | +0.46% | 544.4만 |
|---|
| 2025.12.02 | ₩76,834 | ₩76,834 | ₩76,478 | ₩76,646 | -0.24% | 547만 |
|---|
| 2025.12.01 | ₩76,874 | ₩77,075 | ₩76,653 | ₩76,713 | -0.21% | 478.3만 |
|---|
| 2025.11.28 | ₩77,450 | ₩77,678 | ₩77,343 | ₩77,652 | +0.26% | 230.1만 |
|---|
| 2025.11.26 | ₩77,142 | ₩77,516 | ₩77,110 | ₩77,330 | +0.24% | 365.7만 |
|---|
| 2025.11.25 | ₩76,270 | ₩77,129 | ₩76,270 | ₩77,021 | +0.98% | 536.7만 |
|---|
| 2025.11.24 | ₩76,177 | ₩76,404 | ₩75,828 | ₩76,217 | +0.05% | 425.2만 |
|---|
| 2025.11.21 | ₩75,211 | ₩76,270 | ₩75,144 | ₩75,882 | +0.89% | 762.8만 |
|---|
| 2025.11.20 | ₩76,136 | ₩76,411 | ₩74,836 | ₩74,889 | -1.64% | 742만 |
|---|
| 2025.11.19 | ₩75,573 | ₩75,848 | ₩75,224 | ₩75,519 | -0.07% | 381.2만 |
|---|
| 2025.11.18 | ₩75,426 | ₩75,888 | ₩75,144 | ₩75,479 | +0.07% | 486.8만 |
|---|
| 2025.11.17 | ₩76,096 | ₩76,227 | ₩75,372 | ₩75,613 | -0.63% | 596.9만 |
|---|
| 2025.11.14 | ₩75,962 | ₩76,333 | ₩75,734 | ₩76,083 | +0.16% | 491.9만 |
|---|
| 2025.11.13 | ₩76,699 | ₩76,847 | ₩76,166 | ₩76,244 | -0.59% | 452만 |
|---|
| 2025.11.12 | ₩76,592 | ₩76,907 | ₩76,592 | ₩76,807 | +0.28% | 488.7만 |
|---|
| 2025.11.11 | ₩76,083 | ₩76,619 | ₩76,069 | ₩76,579 | +0.65% | 450.4만 |
|---|
| 2025.11.10 | ₩75,895 | ₩76,163 | ₩75,654 | ₩76,056 | +0.21% | 599.2만 |
|---|
| 2025.11.07 | ₩75,305 | ₩75,694 | ₩75,023 | ₩75,694 | +0.52% | 750.9만 |
|---|
| 2025.11.06 | ₩75,667 | ₩75,721 | ₩75,265 | ₩75,426 | -0.32% | 546만 |
|---|
| 2025.11.05 | ₩75,546 | ₩75,916 | ₩75,486 | ₩75,721 | +0.23% | 582.7만 |
|---|
| 2025.11.04 | ₩75,399 | ₩75,721 | ₩75,345 | ₩75,613 | +0.28% | 567.6만 |
|---|
| 2025.11.03 | ₩75,801 | ₩75,922 | ₩75,176 | ₩75,613 | -0.25% | 568.6만 |
|---|
| 2025.10.31 | ₩76,203 | ₩76,378 | ₩76,042 | ₩76,270 | +0.09% | 599.2만 |
|---|
| 2025.10.30 | ₩75,962 | ₩76,673 | ₩75,962 | ₩76,311 | +0.46% | 634.2만 |
|---|
| 2025.10.29 | ₩76,646 | ₩76,659 | ₩76,143 | ₩76,297 | -0.45% | 592.2만 |
|---|
| 2025.10.28 | ₩77,316 | ₩77,316 | ₩76,733 | ₩76,740 | -0.75% | 524.7만 |
|---|
| 2025.10.27 | ₩77,330 | ₩77,343 | ₩77,129 | ₩77,236 | -0.12% | 451.7만 |
|---|
| 2025.10.24 | ₩77,330 | ₩77,383 | ₩77,048 | ₩77,048 | -0.36% | 374.4만 |
|---|
| 2025.10.23 | ₩76,847 | ₩77,142 | ₩76,720 | ₩77,048 | +0.26% | 420.5만 |
|---|
| 2025.10.22 | ₩77,048 | ₩77,202 | ₩76,713 | ₩76,820 | -0.30% | 890.9만 |
|---|
| 2025.10.21 | ₩76,726 | ₩77,209 | ₩76,726 | ₩77,129 | +0.52% | 478.5만 |
|---|
| 2025.10.20 | ₩76,391 | ₩76,740 | ₩76,364 | ₩76,659 | +0.35% | 425.6만 |
|---|
| 2025.10.17 | ₩75,868 | ₩76,291 | ₩75,734 | ₩76,244 | +0.49% | 475.3만 |
|---|
| 2025.10.16 | ₩76,391 | ₩76,418 | ₩75,485 | ₩75,774 | -0.81% | 490.6만 |
|---|
| 2025.10.15 | ₩76,351 | ₩76,713 | ₩75,788 | ₩76,257 | -0.12% | 507.5만 |
|---|
| 2025.10.14 | ₩75,439 | ₩76,472 | ₩75,338 | ₩76,270 | +1.10% | 594.1만 |
|---|
| 2025.10.13 | ₩75,466 | ₩75,996 | ₩75,406 | ₩75,828 | +0.48% | 616.1만 |
|---|
| 2025.10.10 | ₩76,190 | ₩76,337 | ₩75,064 | ₩75,090 | -1.44% | 592.1만 |
|---|