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 | ₩75,767 | ₩75,901 | ₩75,736 | ₩75,861 | +0.12% | 339만 |
| 2026.10.08 | ₩75,333 | ₩75,767 | ₩75,299 | ₩75,727 | +0.52% | 383.6만 |
| 2026.10.07 | ₩75,366 | ₩75,527 | ₩75,259 | ₩75,433 | +0.09% | 427.3만 |
| 2026.10.06 | ₩75,326 | ₩75,580 | ₩75,293 | ₩75,553 | +0.30% | 614.5만 |
| 2026.10.05 | ₩74,955 | ₩75,313 | ₩74,824 | ₩75,219 | +0.35% | 517.2만 |
| 2026.10.02 | ₩75,072 | ₩75,152 | ₩74,805 | ₩74,965 | -0.14% | 490.5만 |
| 2026.10.01 | ₩74,832 | ₩74,885 | ₩74,384 | ₩74,738 | -0.12% | 470.3만 |
| 2026.09.30 | ₩75,636 | ₩75,714 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,126 |
| -0.67% |
| 429.9만 |
| 2026.09.29 | ₩75,540 | ₩75,607 | ₩75,259 | ₩75,486 | -0.07% | 444.6만 |
|---|
| 2026.09.28 | ₩75,687 | ₩75,734 | ₩75,326 | ₩75,513 | -0.23% | 398.9만 |
|---|
| 2026.09.25 | ₩75,580 | ₩75,887 | ₩75,473 | ₩75,847 | +0.35% | 338.1만 |
|---|
| 2026.09.24 | ₩75,420 | ₩75,714 | ₩75,353 | ₩75,540 | +0.16% | 317만 |
|---|
| 2026.09.23 | ₩75,807 | ₩75,847 | ₩75,513 | ₩75,607 | -0.26% | 353.4만 |
|---|
| 2026.09.22 | ₩75,780 | ₩75,941 | ₩75,700 | ₩75,821 | +0.05% | 391.2만 |
|---|
| 2026.09.21 | ₩75,393 | ₩75,807 | ₩75,273 | ₩75,700 | +0.41% | 399.8만 |
|---|
| 2026.09.18 | ₩75,192 | ₩75,192 | ₩74,872 | ₩75,152 | -0.05% | 328.4만 |
|---|
| 2026.09.17 | ₩75,406 | ₩75,446 | ₩74,912 | ₩75,139 | -0.35% | 364.6만 |
|---|
| 2026.09.16 | ₩75,299 | ₩75,313 | ₩74,417 | ₩74,738 | -0.75% | 451.2만 |
|---|
| 2026.09.15 | ₩75,567 | ₩75,567 | ₩75,059 | ₩75,086 | -0.64% | 459.7만 |
|---|
| 2026.09.14 | ₩75,473 | ₩75,694 | ₩75,313 | ₩75,513 | +0.05% | 348.2만 |
|---|
| 2026.09.11 | ₩75,740 | ₩75,830 | ₩75,553 | ₩75,700 | -0.05% | 359.1만 |
|---|
| 2026.09.10 | ₩75,313 | ₩75,453 | ₩75,112 | ₩75,179 | -0.18% | 500.6만 |
|---|
| 2026.09.09 | ₩75,941 | ₩75,941 | ₩75,473 | ₩75,553 | -0.51% | 485.7만 |
|---|
| 2026.09.08 | ₩76,235 | ₩76,355 | ₩75,961 | ₩75,994 | -0.32% | 478.2만 |
|---|
| 2026.09.04 | ₩76,609 | ₩76,696 | ₩76,395 | ₩76,462 | -0.19% | 404.1만 |
|---|
| 2026.09.03 | ₩76,649 | ₩76,756 | ₩76,275 | ₩76,743 | +0.12% | 510.2만 |
|---|
| 2026.09.02 | ₩76,275 | ₩76,526 | ₩76,168 | ₩76,422 | +0.19% | 449.2만 |
|---|
| 2026.09.01 | ₩76,288 | ₩76,495 | ₩76,061 | ₩76,168 | -0.16% | 468.8만 |
|---|
| 2026.08.31 | ₩77,077 | ₩77,077 | ₩76,756 | ₩76,836 | -0.31% | 500.6만 |
|---|
| 2026.08.28 | ₩77,464 | ₩77,478 | ₩77,117 | ₩77,224 | -0.31% | 429.6만 |
|---|
| 2026.08.27 | ₩77,518 | ₩77,571 | ₩77,237 | ₩77,304 | -0.28% | 485.1만 |
|---|
| 2026.08.26 | ₩77,718 | ₩77,865 | ₩77,611 | ₩77,718 | 0.00% | 407.5만 |
|---|
| 2026.08.25 | ₩77,731 | ₩77,771 | ₩77,584 | ₩77,691 | -0.05% | 424.6만 |
|---|
| 2026.08.24 | ₩77,424 | ₩77,631 | ₩77,384 | ₩77,625 | +0.26% | 441만 |
|---|
| 2026.08.21 | ₩77,384 | ₩77,464 | ₩77,212 | ₩77,397 | +0.02% | 426.7만 |
|---|
| 2026.08.20 | ₩77,210 | ₩77,484 | ₩77,063 | ₩77,130 | -0.10% | 428.8만 |
|---|
| 2026.08.19 | ₩77,411 | ₩77,711 | ₩77,385 | ₩77,451 | +0.05% | 388.9만 |
|---|
| 2026.08.18 | ₩77,250 | ₩77,464 | ₩77,197 | ₩77,277 | +0.03% | 484.9만 |
|---|
| 2026.08.17 | ₩77,404 | ₩77,451 | ₩77,170 | ₩77,210 | -0.25% | 420.8만 |
|---|
| 2026.08.14 | ₩77,411 | ₩77,571 | ₩77,304 | ₩77,531 | +0.16% | 342.2만 |
|---|
| 2026.08.13 | ₩77,371 | ₩77,451 | ₩77,250 | ₩77,397 | +0.03% | 385만 |
|---|
| 2026.08.12 | ₩77,277 | ₩77,344 | ₩77,103 | ₩77,290 | +0.02% | 409만 |
|---|
| 2026.08.11 | ₩77,090 | ₩77,276 | ₩77,010 | ₩77,224 | +0.17% | 358만 |
|---|
| 2026.08.10 | ₩77,037 | ₩77,097 | ₩76,910 | ₩77,023 | -0.02% | 425.5만 |
|---|
| 2026.08.07 | ₩77,003 | ₩77,050 | ₩76,756 | ₩76,943 | -0.08% | 362.6만 |
|---|
| 2026.08.06 | ₩77,130 | ₩77,184 | ₩76,783 | ₩76,956 | -0.23% | 598.5만 |
|---|
| 2026.08.05 | ₩76,816 | ₩76,876 | ₩76,576 | ₩76,849 | +0.04% | 629만 |
|---|
| 2026.08.04 | ₩76,676 | ₩76,729 | ₩76,355 | ₩76,636 | -0.05% | 656.9만 |
|---|
| 2026.08.03 | ₩76,662 | ₩76,723 | ₩76,475 | ₩76,636 | -0.03% | 491.3만 |
|---|
| 2026.07.31 | ₩76,662 | ₩76,943 | ₩76,201 | ₩76,743 | +0.10% | 416.3만 |
|---|
| 2026.07.30 | ₩76,569 | ₩76,569 | ₩75,921 | ₩76,489 | -0.10% | 423만 |
|---|
| 2026.07.29 | ₩76,836 | ₩76,903 | ₩76,001 | ₩76,061 | -1.01% | 451.1만 |
|---|
| 2026.07.28 | ₩76,609 | ₩77,023 | ₩76,596 | ₩76,809 | +0.26% | 490.5만 |
|---|
| 2026.07.27 | ₩76,348 | ₩76,569 | ₩76,115 | ₩76,288 | -0.08% | 559.7만 |
|---|
| 2026.07.24 | ₩75,567 | ₩76,181 | ₩75,567 | ₩75,901 | +0.44% | 469.9만 |
|---|
| 2026.07.23 | ₩75,233 | ₩75,552 | ₩75,139 | ₩75,393 | +0.21% | 624.4만 |
|---|
| 2026.07.22 | ₩75,754 | ₩75,927 | ₩75,581 | ₩75,700 | -0.07% | 349.5만 |
|---|
| 2026.07.21 | ₩75,607 | ₩75,754 | ₩75,299 | ₩75,660 | +0.07% | 371.4만 |
|---|
| 2026.07.20 | ₩75,714 | ₩75,874 | ₩75,253 | ₩75,353 | -0.48% | 431.6만 |
|---|
| 2026.07.17 | ₩75,807 | ₩76,168 | ₩75,513 | ₩75,567 | -0.32% | 526.9만 |
|---|
| 2026.07.16 | ₩75,647 | ₩76,148 | ₩75,607 | ₩76,141 | +0.65% | 471.2만 |
|---|
| 2026.07.15 | ₩75,754 | ₩75,827 | ₩75,547 | ₩75,660 | -0.12% | 431.8만 |
|---|
| 2026.07.14 | ₩75,874 | ₩75,981 | ₩75,584 | ₩75,607 | -0.35% | 409.8만 |
|---|
| 2026.07.13 | ₩75,887 | ₩76,208 | ₩75,800 | ₩75,847 | -0.05% | 449.6만 |
|---|
| 2026.07.10 | ₩75,767 | ₩75,887 | ₩75,513 | ₩75,847 | +0.11% | 332.2만 |
|---|
| 2026.07.09 | ₩75,553 | ₩75,720 | ₩75,513 | ₩75,674 | +0.16% | 334.2만 |
|---|
| 2026.07.08 | ₩75,834 | ₩75,847 | ₩75,380 | ₩75,527 | -0.41% | 460.8만 |
|---|
| 2026.07.07 | ₩76,034 | ₩76,168 | ₩75,861 | ₩75,981 | -0.07% | 504.7만 |
|---|
| 2026.07.06 | ₩75,834 | ₩75,994 | ₩75,513 | ₩75,834 | 0.00% | 657.5만 |
|---|
| 2026.07.02 | ₩75,126 | ₩75,794 | ₩75,126 | ₩75,780 | +0.87% | 461.5만 |
|---|
| 2026.07.01 | ₩74,985 | ₩75,346 | ₩74,785 | ₩74,992 | +0.01% | 433.9만 |
|---|
| 2026.06.30 | ₩75,420 | ₩75,620 | ₩75,259 | ₩75,473 | +0.07% | 493.9만 |
|---|
| 2026.06.29 | ₩75,339 | ₩75,607 | ₩75,233 | ₩75,420 | +0.11% | 488.2만 |
|---|
| 2026.06.26 | ₩74,858 | ₩75,380 | ₩74,765 | ₩75,045 | +0.25% | 481.5만 |
|---|
| 2026.06.25 | ₩75,126 | ₩75,553 | ₩74,865 | ₩74,925 | -0.27% | 441.1만 |
|---|
| 2026.06.24 | ₩74,738 | ₩75,366 | ₩74,678 | ₩74,912 | +0.23% | 354.1만 |
|---|
| 2026.06.23 | ₩74,711 | ₩74,939 | ₩74,377 | ₩74,605 | -0.14% | 401.9만 |
|---|
| 2026.06.22 | ₩74,965 | ₩75,219 | ₩74,805 | ₩74,925 | -0.05% | 480만 |
|---|
| 2026.06.18 | ₩75,112 | ₩75,299 | ₩74,898 | ₩74,965 | -0.20% | 398.3만 |
|---|
| 2026.06.17 | ₩75,567 | ₩75,754 | ₩74,658 | ₩74,818 | -0.99% | 415.2만 |
|---|
| 2026.06.16 | ₩75,313 | ₩75,807 | ₩75,313 | ₩75,567 | +0.34% | 382.4만 |
|---|
| 2026.06.15 | ₩75,246 | ₩75,540 | ₩75,219 | ₩75,326 | +0.11% | 498.6만 |
|---|
| 2026.06.12 | ₩74,792 | ₩74,979 | ₩74,424 | ₩74,885 | +0.13% | 411.8만 |
|---|
| 2026.06.11 | ₩74,097 | ₩74,845 | ₩73,916 | ₩74,564 | +0.63% | 549.8만 |
|---|
| 2026.06.10 | ₩74,458 | ₩74,818 | ₩73,829 | ₩73,883 | -0.77% | 464.4만 |
|---|
| 2026.06.09 | ₩74,164 | ₩74,685 | ₩73,729 | ₩74,564 | +0.54% | 632.4만 |
|---|
| 2026.06.08 | ₩74,297 | ₩74,468 | ₩73,956 | ₩73,963 | -0.45% | 609.2만 |
|---|
| 2026.06.05 | ₩74,484 | ₩74,711 | ₩74,090 | ₩74,190 | -0.39% | 578.1만 |
|---|
| 2026.06.04 | ₩74,444 | ₩74,645 | ₩74,257 | ₩74,444 | 0.00% | 566만 |
|---|
| 2026.06.03 | ₩73,896 | ₩74,204 | ₩73,870 | ₩74,043 | +0.20% | 599.1만 |
|---|
| 2026.06.02 | ₩73,870 | ₩74,050 | ₩73,629 | ₩73,936 | +0.09% | 706.8만 |
|---|
| 2026.06.01 | ₩74,364 | ₩74,404 | ₩73,823 | ₩73,923 | -0.59% | 774.9만 |
|---|
| 2026.05.29 | ₩75,032 | ₩75,072 | ₩74,778 | ₩74,885 | -0.20% | 646.9만 |
|---|
| 2026.05.28 | ₩75,246 | ₩75,259 | ₩74,912 | ₩75,099 | -0.20% | 573.2만 |
|---|
| 2026.05.27 | ₩75,166 | ₩75,460 | ₩75,166 | ₩75,206 | +0.05% | 533.6만 |
|---|
| 2026.05.26 | ₩75,366 | ₩75,445 | ₩75,112 | ₩75,126 | -0.32% | 599.9만 |
|---|
| 2026.05.22 | ₩75,179 | ₩75,360 | ₩75,063 | ₩75,273 | +0.12% | 416.5만 |
|---|
| 2026.05.21 | ₩74,858 | ₩74,992 | ₩74,484 | ₩74,939 | +0.11% | 498.2만 |
|---|
| 2026.05.20 | ₩74,939 | ₩75,126 | ₩74,705 | ₩75,072 | +0.18% | 800.7만 |
|---|
| 2026.05.19 | ₩75,005 | ₩75,233 | ₩74,778 | ₩74,939 | -0.09% | 530만 |
|---|
| 2026.05.18 | ₩74,631 | ₩75,045 | ₩74,498 | ₩75,005 | +0.50% | 554만 |
|---|
| 2026.05.15 | ₩74,832 | ₩74,939 | ₩74,605 | ₩74,685 | -0.20% | 495.8만 |
|---|
| 2026.05.14 | ₩74,845 | ₩74,912 | ₩74,665 | ₩74,818 | -0.04% | 1162.2만 |
|---|
| 2026.05.13 | ₩74,805 | ₩74,999 | ₩74,564 | ₩74,738 | -0.09% | 511.8만 |
|---|
| 2026.05.12 | ₩74,685 | ₩75,166 | ₩74,524 | ₩74,939 | +0.34% | 581.2만 |
|---|
| 2026.05.11 | ₩74,738 | ₩74,885 | ₩74,484 | ₩74,631 | -0.14% | 770.1만 |
|---|
| 2026.05.08 | ₩75,299 | ₩75,339 | ₩74,765 | ₩74,778 | -0.69% | 717.2만 |
|---|
| 2026.05.07 | ₩75,513 | ₩75,613 | ₩75,144 | ₩75,206 | -0.41% | 627.1만 |
|---|
| 2026.05.06 | ₩75,567 | ₩75,754 | ₩75,420 | ₩75,473 | -0.12% | 685.1만 |
|---|
| 2026.05.05 | ₩75,794 | ₩75,821 | ₩75,380 | ₩75,500 | -0.39% | 728.1만 |
|---|
| 2026.05.04 | ₩75,807 | ₩76,074 | ₩75,647 | ₩75,727 | -0.11% | 599.6만 |
|---|
| 2026.05.01 | ₩76,529 | ₩76,529 | ₩75,853 | ₩75,927 | -0.79% | 564만 |
|---|
| 2026.04.30 | ₩76,302 | ₩76,983 | ₩76,288 | ₩76,956 | +0.86% | 535.3만 |
|---|
| 2026.04.29 | ₩76,449 | ₩76,596 | ₩76,228 | ₩76,328 | -0.16% | 774.5만 |
|---|
| 2026.04.28 | ₩76,449 | ₩76,622 | ₩76,188 | ₩76,342 | -0.14% | 496.1만 |
|---|
| 2026.04.27 | ₩76,569 | ₩76,662 | ₩76,181 | ₩76,235 | -0.44% | 582.1만 |
|---|
| 2026.04.24 | ₩76,903 | ₩76,903 | ₩76,515 | ₩76,596 | -0.40% | 483.9만 |
|---|
| 2026.04.23 | ₩76,662 | ₩76,983 | ₩76,629 | ₩76,956 | +0.38% | 490만 |
|---|
| 2026.04.22 | ₩77,037 | ₩77,117 | ₩76,475 | ₩76,569 | -0.61% | 497.4만 |
|---|
| 2026.04.21 | ₩77,224 | ₩77,250 | ₩76,796 | ₩76,836 | -0.50% | 491.9만 |
|---|
| 2026.04.20 | ₩77,264 | ₩77,397 | ₩77,090 | ₩77,184 | -0.10% | 390.2만 |
|---|
| 2026.04.17 | ₩77,090 | ₩77,290 | ₩76,983 | ₩77,224 | +0.17% | 472.8만 |
|---|
| 2026.04.16 | ₩77,037 | ₩77,157 | ₩76,876 | ₩76,956 | -0.10% | 454.5만 |
|---|
| 2026.04.15 | ₩77,384 | ₩77,384 | ₩76,836 | ₩76,983 | -0.52% | 511.7만 |
|---|
| 2026.04.14 | ₩77,344 | ₩77,411 | ₩77,137 | ₩77,290 | -0.07% | 450.6만 |
|---|
| 2026.04.13 | ₩76,769 | ₩77,317 | ₩76,769 | ₩77,317 | +0.71% | 388.4만 |
|---|
| 2026.04.10 | ₩77,317 | ₩77,317 | ₩76,809 | ₩76,890 | -0.55% | 411.6만 |
|---|
| 2026.04.09 | ₩76,956 | ₩77,411 | ₩76,796 | ₩77,237 | +0.36% | 403.6만 |
|---|
| 2026.04.08 | ₩76,649 | ₩76,996 | ₩76,549 | ₩76,983 | +0.44% | 615.4만 |
|---|
| 2026.04.07 | ₩75,633 | ₩75,647 | ₩75,132 | ₩75,527 | -0.14% | 528.6만 |
|---|
| 2026.04.06 | ₩75,473 | ₩75,787 | ₩75,313 | ₩75,767 | +0.39% | 581.7만 |
|---|
| 2026.04.02 | ₩74,818 | ₩75,674 | ₩74,685 | ₩75,433 | +0.82% | 504.3만 |
|---|
| 2026.04.01 | ₩75,373 | ₩75,674 | ₩75,219 | ₩75,380 | +0.01% | 590.4만 |
|---|
| 2026.03.31 | ₩75,032 | ₩75,874 | ₩74,718 | ₩75,740 | +0.94% | 555.7만 |
|---|
| 2026.03.30 | ₩74,792 | ₩74,912 | ₩74,117 | ₩74,364 | -0.57% | 482.8만 |
|---|
| 2026.03.27 | ₩74,952 | ₩74,952 | ₩74,090 | ₩74,230 | -0.96% | 590.1만 |
|---|
| 2026.03.26 | ₩75,473 | ₩75,927 | ₩75,037 | ₩75,086 | -0.51% | 430.1만 |
|---|
| 2026.03.25 | ₩76,074 | ₩76,255 | ₩75,486 | ₩75,807 | -0.35% | 421만 |
|---|
| 2026.03.24 | ₩75,199 | ₩75,934 | ₩75,052 | ₩75,580 | +0.51% | 518.2만 |
|---|
| 2026.03.23 | ₩75,861 | ₩76,335 | ₩75,553 | ₩75,607 | -0.33% | 780.2만 |
|---|
| 2026.03.20 | ₩75,674 | ₩75,754 | ₩74,611 | ₩74,952 | -0.95% | 533만 |
|---|
| 2026.03.19 | ₩75,540 | ₩76,048 | ₩75,299 | ₩75,740 | +0.27% | 619.9만 |
|---|
| 2026.03.18 | ₩76,796 | ₩76,849 | ₩75,821 | ₩75,861 | -1.22% | 617.2만 |
|---|
| 2026.03.17 | ₩77,384 | ₩77,625 | ₩77,063 | ₩77,103 | -0.36% | 510.8만 |
|---|
| 2026.03.16 | ₩76,836 | ₩77,250 | ₩76,803 | ₩76,956 | +0.16% | 471.5만 |
|---|
| 2026.03.13 | ₩76,709 | ₩77,077 | ₩76,201 | ₩76,288 | -0.55% | 508.1만 |
|---|
| 2026.03.12 | ₩76,930 | ₩77,130 | ₩76,368 | ₩76,408 | -0.68% | 781.5만 |
|---|
| 2026.03.11 | ₩77,785 | ₩77,812 | ₩77,170 | ₩77,451 | -0.43% | 713.9만 |
|---|
| 2026.03.10 | ₩78,012 | ₩78,466 | ₩77,598 | ₩77,758 | -0.33% | 569.9만 |
|---|
| 2026.03.09 | ₩76,996 | ₩78,159 | ₩76,515 | ₩78,012 | +1.32% | 782.4만 |
|---|
| 2026.03.06 | ₩77,665 | ₩77,838 | ₩77,090 | ₩77,625 | -0.05% | 603만 |
|---|
| 2026.03.05 | ₩78,640 | ₩78,774 | ₩77,825 | ₩78,333 | -0.39% | 723.3만 |
|---|
| 2026.03.04 | ₩78,800 | ₩79,094 | ₩78,440 | ₩78,947 | +0.19% | 607.1만 |
|---|
| 2026.03.03 | ₩78,400 | ₩78,887 | ₩77,665 | ₩78,613 | +0.27% | 704.5만 |
|---|
| 2026.03.02 | ₩79,028 | ₩79,609 | ₩78,879 | ₩79,348 | +0.41% | 487.4만 |
|---|
| 2026.02.27 | ₩79,228 | ₩80,043 | ₩79,228 | ₩80,016 | +1.00% | 501.9만 |
|---|
| 2026.02.26 | ₩79,629 | ₩79,743 | ₩79,195 | ₩79,629 | 0.00% | 513.7만 |
|---|
| 2026.02.25 | ₩79,609 | ₩79,649 | ₩79,260 | ₩79,522 | -0.11% | 450.4만 |
|---|
| 2026.02.24 | ₩79,041 | ₩79,509 | ₩78,941 | ₩79,442 | +0.51% | 543.8만 |
|---|
| 2026.02.23 | ₩79,322 | ₩79,575 | ₩78,806 | ₩79,041 | -0.35% | 649.3만 |
|---|
| 2026.02.20 | ₩79,094 | ₩79,616 | ₩78,967 | ₩79,495 | +0.51% | 461.3만 |
|---|
| 2026.02.19 | ₩79,161 | ₩79,241 | ₩78,881 | ₩79,188 | +0.03% | 467.8만 |
|---|
| 2026.02.18 | ₩79,375 | ₩79,451 | ₩79,068 | ₩79,281 | -0.12% | 427.5만 |
|---|
| 2026.02.17 | ₩79,161 | ₩79,469 | ₩78,660 | ₩79,108 | -0.07% | 530.7만 |
|---|
| 2026.02.13 | ₩78,907 | ₩79,642 | ₩78,814 | ₩79,255 | +0.44% | 564.2만 |
|---|
| 2026.02.12 | ₩79,469 | ₩79,803 | ₩78,814 | ₩78,854 | -0.77% | 707.5만 |
|---|
| 2026.02.11 | ₩79,362 | ₩79,375 | ₩78,907 | ₩79,201 | -0.20% | 471.4만 |
|---|
| 2026.02.10 | ₩79,014 | ₩79,375 | ₩78,988 | ₩79,121 | +0.14% | 495.7만 |
|---|
| 2026.02.09 | ₩78,894 | ₩78,988 | ₩78,640 | ₩78,921 | +0.03% | 507.6만 |
|---|
| 2026.02.06 | ₩78,172 | ₩79,068 | ₩78,172 | ₩78,988 | +1.04% | 597.7만 |
|---|
| 2026.02.05 | ₩78,106 | ₩78,279 | ₩77,731 | ₩77,825 | -0.36% | 639.1만 |
|---|
| 2026.02.04 | ₩78,039 | ₩78,440 | ₩77,939 | ₩78,279 | +0.31% | 686.7만 |
|---|
| 2026.02.03 | ₩77,972 | ₩78,186 | ₩77,451 | ₩77,852 | -0.15% | 610.2만 |
|---|
| 2026.02.02 | ₩77,731 | ₩78,159 | ₩77,611 | ₩78,065 | +0.43% | 528.6만 |
|---|
| 2026.01.30 | ₩78,146 | ₩78,299 | ₩77,718 | ₩78,253 | +0.14% | 636.6만 |
|---|
| 2026.01.29 | ₩78,253 | ₩78,346 | ₩77,785 | ₩78,239 | -0.02% | 507.1만 |
|---|
| 2026.01.28 | ₩78,186 | ₩78,299 | ₩77,972 | ₩78,065 | -0.15% | 417.4만 |
|---|
| 2026.01.27 | ₩78,319 | ₩78,346 | ₩78,092 | ₩78,293 | -0.03% | 496.5만 |
|---|
| 2026.01.26 | ₩78,092 | ₩78,413 | ₩78,079 | ₩78,319 | +0.29% | 413.4만 |
|---|
| 2026.01.23 | ₩77,905 | ₩78,025 | ₩77,788 | ₩78,012 | +0.14% | 461.4만 |
|---|
| 2026.01.22 | ₩78,025 | ₩78,179 | ₩77,805 | ₩77,959 | -0.09% | 414.3만 |
|---|
| 2026.01.21 | ₩77,210 | ₩77,932 | ₩77,102 | ₩77,758 | +0.71% | 626.2만 |
|---|
| 2026.01.20 | ₩77,357 | ₩77,544 | ₩76,890 | ₩76,996 | -0.47% | 783.8만 |
|---|
| 2026.01.16 | ₩78,106 | ₩78,172 | ₩77,892 | ₩78,052 | -0.07% | 455.6만 |
|---|
| 2026.01.15 | ₩78,119 | ₩78,239 | ₩77,972 | ₩78,079 | -0.05% | 529.9만 |
|---|
| 2026.01.14 | ₩77,718 | ₩77,985 | ₩77,598 | ₩77,959 | +0.31% | 532.4만 |
|---|
| 2026.01.13 | ₩77,878 | ₩77,931 | ₩77,638 | ₩77,838 | -0.05% | 441.9만 |
|---|
| 2026.01.12 | ₩77,691 | ₩77,918 | ₩77,574 | ₩77,905 | +0.28% | 457.4만 |
|---|
| 2026.01.09 | ₩77,638 | ₩77,932 | ₩77,638 | ₩77,838 | +0.26% | 445.9만 |
|---|
| 2026.01.08 | ₩77,117 | ₩77,638 | ₩76,996 | ₩77,558 | +0.57% | 545.6만 |
|---|
| 2026.01.07 | ₩77,504 | ₩77,665 | ₩77,130 | ₩77,184 | -0.41% | 887만 |
|---|
| 2026.01.06 | ₩76,783 | ₩77,531 | ₩76,702 | ₩77,437 | +0.85% | 619.2만 |
|---|
| 2026.01.05 | ₩76,609 | ₩76,930 | ₩76,529 | ₩76,796 | +0.24% | 773.1만 |
|---|
| 2026.01.02 | ₩76,676 | ₩76,676 | ₩76,221 | ₩76,596 | -0.10% | 748.1만 |
|---|
| 2025.12.31 | ₩76,930 | ₩76,930 | ₩76,455 | ₩76,489 | -0.57% | 430만 |
|---|
| 2025.12.30 | ₩77,518 | ₩77,558 | ₩77,384 | ₩77,478 | -0.05% | 511.1만 |
|---|
| 2025.12.29 | ₩77,504 | ₩77,584 | ₩77,384 | ₩77,478 | -0.03% | 465.9만 |
|---|
| 2025.12.26 | ₩77,504 | ₩77,531 | ₩77,344 | ₩77,531 | +0.03% | 363.4만 |
|---|
| 2025.12.24 | ₩77,304 | ₩77,518 | ₩77,277 | ₩77,464 | +0.21% | 245.9만 |
|---|
| 2025.12.23 | ₩77,170 | ₩77,277 | ₩77,130 | ₩77,264 | +0.12% | 505만 |
|---|
| 2025.12.22 | ₩77,050 | ₩77,237 | ₩76,930 | ₩77,184 | +0.17% | 476.7만 |
|---|
| 2025.12.19 | ₩76,729 | ₩77,090 | ₩76,696 | ₩76,890 | +0.21% | 410.8만 |
|---|
| 2025.12.18 | ₩76,796 | ₩77,103 | ₩76,569 | ₩76,716 | -0.10% | 662.3만 |
|---|
| 2025.12.17 | ₩76,916 | ₩77,050 | ₩76,449 | ₩76,489 | -0.56% | 622.4만 |
|---|
| 2025.12.16 | ₩77,197 | ₩77,224 | ₩76,636 | ₩76,863 | -0.43% | 548.7만 |
|---|
| 2025.12.15 | ₩77,357 | ₩77,365 | ₩76,936 | ₩77,197 | -0.21% | 513.7만 |
|---|
| 2025.12.12 | ₩77,304 | ₩77,464 | ₩76,943 | ₩77,143 | -0.21% | 477.6만 |
|---|
| 2025.12.11 | ₩76,676 | ₩77,237 | ₩76,676 | ₩77,224 | +0.71% | 401.1만 |
|---|
| 2025.12.10 | ₩76,248 | ₩76,849 | ₩76,201 | ₩76,716 | +0.61% | 442.1만 |
|---|
| 2025.12.09 | ₩76,449 | ₩76,555 | ₩76,195 | ₩76,195 | -0.33% | 359.2만 |
|---|
| 2025.12.08 | ₩76,796 | ₩76,809 | ₩76,320 | ₩76,395 | -0.52% | 418.5만 |
|---|
| 2025.12.05 | ₩76,823 | ₩76,956 | ₩76,689 | ₩76,743 | -0.10% | 420.9만 |
|---|
| 2025.12.04 | ₩76,863 | ₩76,890 | ₩76,589 | ₩76,783 | -0.10% | 423.6만 |
|---|
| 2025.12.03 | ₩76,455 | ₩76,836 | ₩76,403 | ₩76,809 | +0.46% | 544.4만 |
|---|
| 2025.12.02 | ₩76,569 | ₩76,569 | ₩76,215 | ₩76,382 | -0.24% | 547만 |
|---|
| 2025.12.01 | ₩76,609 | ₩76,809 | ₩76,388 | ₩76,449 | -0.21% | 478.3만 |
|---|
| 2025.11.28 | ₩77,184 | ₩77,411 | ₩77,077 | ₩77,384 | +0.26% | 230.1만 |
|---|
| 2025.11.26 | ₩76,876 | ₩77,249 | ₩76,844 | ₩77,063 | +0.24% | 365.7만 |
|---|
| 2025.11.25 | ₩76,008 | ₩76,863 | ₩76,008 | ₩76,756 | +0.98% | 536.7만 |
|---|
| 2025.11.24 | ₩75,914 | ₩76,141 | ₩75,567 | ₩75,954 | +0.05% | 425.2만 |
|---|
| 2025.11.21 | ₩74,952 | ₩76,008 | ₩74,885 | ₩75,620 | +0.89% | 762.8만 |
|---|
| 2025.11.20 | ₩75,874 | ₩76,148 | ₩74,578 | ₩74,631 | -1.64% | 742만 |
|---|
| 2025.11.19 | ₩75,313 | ₩75,587 | ₩74,965 | ₩75,259 | -0.07% | 381.2만 |
|---|
| 2025.11.18 | ₩75,166 | ₩75,627 | ₩74,885 | ₩75,219 | +0.07% | 486.8만 |
|---|
| 2025.11.17 | ₩75,834 | ₩75,965 | ₩75,112 | ₩75,353 | -0.63% | 596.9만 |
|---|
| 2025.11.14 | ₩75,700 | ₩76,070 | ₩75,473 | ₩75,821 | +0.16% | 491.9만 |
|---|
| 2025.11.13 | ₩76,435 | ₩76,582 | ₩75,903 | ₩75,981 | -0.59% | 452만 |
|---|
| 2025.11.12 | ₩76,328 | ₩76,642 | ₩76,328 | ₩76,542 | +0.28% | 488.7만 |
|---|
| 2025.11.11 | ₩75,821 | ₩76,355 | ₩75,807 | ₩76,315 | +0.65% | 450.4만 |
|---|
| 2025.11.10 | ₩75,633 | ₩75,901 | ₩75,393 | ₩75,794 | +0.21% | 599.2만 |
|---|
| 2025.11.07 | ₩75,045 | ₩75,433 | ₩74,765 | ₩75,433 | +0.52% | 750.9만 |
|---|
| 2025.11.06 | ₩75,406 | ₩75,460 | ₩75,005 | ₩75,166 | -0.32% | 546만 |
|---|
| 2025.11.05 | ₩75,286 | ₩75,655 | ₩75,226 | ₩75,460 | +0.23% | 582.7만 |
|---|
| 2025.11.04 | ₩75,139 | ₩75,460 | ₩75,086 | ₩75,353 | +0.28% | 567.6만 |
|---|
| 2025.11.03 | ₩75,540 | ₩75,660 | ₩74,917 | ₩75,353 | -0.25% | 568.6만 |
|---|
| 2025.10.31 | ₩75,941 | ₩76,115 | ₩75,780 | ₩76,008 | +0.09% | 599.2만 |
|---|
| 2025.10.30 | ₩75,700 | ₩76,408 | ₩75,700 | ₩76,048 | +0.46% | 634.2만 |
|---|
| 2025.10.29 | ₩76,382 | ₩76,395 | ₩75,881 | ₩76,034 | -0.45% | 592.2만 |
|---|
| 2025.10.28 | ₩77,050 | ₩77,050 | ₩76,469 | ₩76,475 | -0.75% | 524.7만 |
|---|
| 2025.10.27 | ₩77,063 | ₩77,077 | ₩76,863 | ₩76,970 | -0.12% | 451.7만 |
|---|
| 2025.10.24 | ₩77,063 | ₩77,117 | ₩76,783 | ₩76,783 | -0.36% | 374.4만 |
|---|
| 2025.10.23 | ₩76,582 | ₩76,876 | ₩76,455 | ₩76,783 | +0.26% | 420.5만 |
|---|
| 2025.10.22 | ₩76,783 | ₩76,936 | ₩76,449 | ₩76,555 | -0.30% | 890.9만 |
|---|
| 2025.10.21 | ₩76,462 | ₩76,943 | ₩76,462 | ₩76,863 | +0.52% | 478.5만 |
|---|
| 2025.10.20 | ₩76,128 | ₩76,475 | ₩76,101 | ₩76,395 | +0.35% | 425.6만 |
|---|
| 2025.10.17 | ₩75,607 | ₩76,028 | ₩75,473 | ₩75,981 | +0.49% | 475.3만 |
|---|
| 2025.10.16 | ₩76,128 | ₩76,155 | ₩75,225 | ₩75,513 | -0.81% | 490.6만 |
|---|
| 2025.10.15 | ₩76,088 | ₩76,449 | ₩75,527 | ₩75,994 | -0.12% | 507.5만 |
|---|
| 2025.10.14 | ₩75,179 | ₩76,208 | ₩75,079 | ₩76,008 | +1.10% | 594.1만 |
|---|
| 2025.10.13 | ₩75,206 | ₩75,734 | ₩75,146 | ₩75,567 | +0.48% | 616.1만 |
|---|
| 2025.10.10 | ₩75,927 | ₩76,074 | ₩74,805 | ₩74,832 | -1.44% | 592.1만 |
|---|