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 | ₩75,659 | ₩75,793 | ₩75,629 | ₩75,753 | +0.12% | 339만 |
| 2026.10.08 | ₩75,226 | ₩75,659 | ₩75,192 | ₩75,619 | +0.52% | 383.6만 |
| 2026.10.07 | ₩75,259 | ₩75,419 | ₩75,152 | ₩75,326 | +0.09% | 427.3만 |
| 2026.10.06 | ₩75,219 | ₩75,473 | ₩75,186 | ₩75,446 | +0.30% | 614.5만 |
| 2026.10.05 | ₩74,848 | ₩75,206 | ₩74,717 | ₩75,112 | +0.35% | 517.2만 |
| 2026.10.02 | ₩74,965 | ₩75,046 | ₩74,699 | ₩74,859 | -0.14% | 490.5만 |
| 2026.10.01 | ₩74,725 | ₩74,779 | ₩74,278 | ₩74,632 | -0.12% | 470.3만 |
| 2026.09.30 | ₩75,529 | ₩75,606 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,019 |
| -0.67% |
| 429.9만 |
| 2026.09.29 | ₩75,432 | ₩75,499 | ₩75,152 | ₩75,379 | -0.07% | 444.6만 |
|---|
| 2026.09.28 | ₩75,579 | ₩75,626 | ₩75,219 | ₩75,406 | -0.23% | 398.9만 |
|---|
| 2026.09.25 | ₩75,473 | ₩75,779 | ₩75,366 | ₩75,739 | +0.35% | 338.1만 |
|---|
| 2026.09.24 | ₩75,312 | ₩75,606 | ₩75,246 | ₩75,432 | +0.16% | 317만 |
|---|
| 2026.09.23 | ₩75,699 | ₩75,739 | ₩75,406 | ₩75,499 | -0.26% | 353.4만 |
|---|
| 2026.09.22 | ₩75,673 | ₩75,833 | ₩75,593 | ₩75,713 | +0.05% | 391.2만 |
|---|
| 2026.09.21 | ₩75,286 | ₩75,699 | ₩75,166 | ₩75,593 | +0.41% | 399.8만 |
|---|
| 2026.09.18 | ₩75,086 | ₩75,086 | ₩74,765 | ₩75,046 | -0.05% | 328.4만 |
|---|
| 2026.09.17 | ₩75,299 | ₩75,339 | ₩74,805 | ₩75,032 | -0.35% | 364.6만 |
|---|
| 2026.09.16 | ₩75,192 | ₩75,206 | ₩74,312 | ₩74,632 | -0.75% | 451.2만 |
|---|
| 2026.09.15 | ₩75,459 | ₩75,459 | ₩74,952 | ₩74,979 | -0.64% | 459.7만 |
|---|
| 2026.09.14 | ₩75,366 | ₩75,586 | ₩75,206 | ₩75,406 | +0.05% | 348.2만 |
|---|
| 2026.09.11 | ₩75,633 | ₩75,722 | ₩75,446 | ₩75,593 | -0.05% | 359.1만 |
|---|
| 2026.09.10 | ₩75,206 | ₩75,346 | ₩75,005 | ₩75,072 | -0.18% | 500.6만 |
|---|
| 2026.09.09 | ₩75,833 | ₩75,833 | ₩75,366 | ₩75,446 | -0.51% | 485.7만 |
|---|
| 2026.09.08 | ₩76,126 | ₩76,246 | ₩75,853 | ₩75,886 | -0.32% | 478.2만 |
|---|
| 2026.09.04 | ₩76,500 | ₩76,587 | ₩76,287 | ₩76,353 | -0.19% | 404.1만 |
|---|
| 2026.09.03 | ₩76,540 | ₩76,647 | ₩76,166 | ₩76,633 | +0.12% | 510.2만 |
|---|
| 2026.09.02 | ₩76,166 | ₩76,417 | ₩76,060 | ₩76,313 | +0.19% | 449.2만 |
|---|
| 2026.09.01 | ₩76,180 | ₩76,387 | ₩75,953 | ₩76,060 | -0.16% | 468.8만 |
|---|
| 2026.08.31 | ₩76,967 | ₩76,967 | ₩76,647 | ₩76,727 | -0.31% | 500.6만 |
|---|
| 2026.08.28 | ₩77,354 | ₩77,367 | ₩77,007 | ₩77,114 | -0.31% | 429.6만 |
|---|
| 2026.08.27 | ₩77,407 | ₩77,461 | ₩77,127 | ₩77,194 | -0.28% | 485.1만 |
|---|
| 2026.08.26 | ₩77,608 | ₩77,754 | ₩77,501 | ₩77,608 | 0.00% | 407.5만 |
|---|
| 2026.08.25 | ₩77,621 | ₩77,661 | ₩77,474 | ₩77,581 | -0.05% | 424.6만 |
|---|
| 2026.08.24 | ₩77,314 | ₩77,521 | ₩77,274 | ₩77,514 | +0.26% | 441만 |
|---|
| 2026.08.21 | ₩77,274 | ₩77,354 | ₩77,102 | ₩77,287 | +0.02% | 426.7만 |
|---|
| 2026.08.20 | ₩77,100 | ₩77,374 | ₩76,954 | ₩77,020 | -0.10% | 428.8만 |
|---|
| 2026.08.19 | ₩77,301 | ₩77,601 | ₩77,275 | ₩77,341 | +0.05% | 388.9만 |
|---|
| 2026.08.18 | ₩77,141 | ₩77,354 | ₩77,087 | ₩77,167 | +0.03% | 484.9만 |
|---|
| 2026.08.17 | ₩77,294 | ₩77,341 | ₩77,060 | ₩77,100 | -0.25% | 420.8만 |
|---|
| 2026.08.14 | ₩77,301 | ₩77,461 | ₩77,194 | ₩77,421 | +0.16% | 342.2만 |
|---|
| 2026.08.13 | ₩77,261 | ₩77,341 | ₩77,141 | ₩77,287 | +0.03% | 385만 |
|---|
| 2026.08.12 | ₩77,167 | ₩77,234 | ₩76,994 | ₩77,181 | +0.02% | 409만 |
|---|
| 2026.08.11 | ₩76,980 | ₩77,166 | ₩76,900 | ₩77,114 | +0.17% | 358만 |
|---|
| 2026.08.10 | ₩76,927 | ₩76,987 | ₩76,800 | ₩76,914 | -0.02% | 425.5만 |
|---|
| 2026.08.07 | ₩76,894 | ₩76,940 | ₩76,647 | ₩76,834 | -0.08% | 362.6만 |
|---|
| 2026.08.06 | ₩77,020 | ₩77,074 | ₩76,673 | ₩76,847 | -0.23% | 598.5만 |
|---|
| 2026.08.05 | ₩76,707 | ₩76,767 | ₩76,467 | ₩76,740 | +0.04% | 629만 |
|---|
| 2026.08.04 | ₩76,567 | ₩76,620 | ₩76,246 | ₩76,527 | -0.05% | 656.9만 |
|---|
| 2026.08.03 | ₩76,553 | ₩76,613 | ₩76,367 | ₩76,527 | -0.03% | 491.3만 |
|---|
| 2026.07.31 | ₩76,553 | ₩76,834 | ₩76,093 | ₩76,633 | +0.10% | 416.3만 |
|---|
| 2026.07.30 | ₩76,460 | ₩76,460 | ₩75,813 | ₩76,380 | -0.10% | 423만 |
|---|
| 2026.07.29 | ₩76,727 | ₩76,794 | ₩75,893 | ₩75,953 | -1.01% | 451.1만 |
|---|
| 2026.07.28 | ₩76,500 | ₩76,914 | ₩76,487 | ₩76,700 | +0.26% | 490.5만 |
|---|
| 2026.07.27 | ₩76,240 | ₩76,460 | ₩76,006 | ₩76,180 | -0.08% | 559.7만 |
|---|
| 2026.07.24 | ₩75,459 | ₩76,073 | ₩75,459 | ₩75,793 | +0.44% | 469.9만 |
|---|
| 2026.07.23 | ₩75,126 | ₩75,445 | ₩75,032 | ₩75,286 | +0.21% | 624.4만 |
|---|
| 2026.07.22 | ₩75,646 | ₩75,819 | ₩75,474 | ₩75,593 | -0.07% | 349.5만 |
|---|
| 2026.07.21 | ₩75,499 | ₩75,646 | ₩75,192 | ₩75,553 | +0.07% | 371.4만 |
|---|
| 2026.07.20 | ₩75,606 | ₩75,766 | ₩75,146 | ₩75,246 | -0.48% | 431.6만 |
|---|
| 2026.07.17 | ₩75,699 | ₩76,060 | ₩75,406 | ₩75,459 | -0.32% | 526.9만 |
|---|
| 2026.07.16 | ₩75,539 | ₩76,040 | ₩75,499 | ₩76,033 | +0.65% | 471.2만 |
|---|
| 2026.07.15 | ₩75,646 | ₩75,719 | ₩75,439 | ₩75,553 | -0.12% | 431.8만 |
|---|
| 2026.07.14 | ₩75,766 | ₩75,873 | ₩75,477 | ₩75,499 | -0.35% | 409.8만 |
|---|
| 2026.07.13 | ₩75,779 | ₩76,100 | ₩75,693 | ₩75,739 | -0.05% | 449.6만 |
|---|
| 2026.07.10 | ₩75,659 | ₩75,779 | ₩75,406 | ₩75,739 | +0.11% | 332.2만 |
|---|
| 2026.07.09 | ₩75,446 | ₩75,613 | ₩75,406 | ₩75,566 | +0.16% | 334.2만 |
|---|
| 2026.07.08 | ₩75,726 | ₩75,739 | ₩75,272 | ₩75,419 | -0.41% | 460.8만 |
|---|
| 2026.07.07 | ₩75,926 | ₩76,060 | ₩75,753 | ₩75,873 | -0.07% | 504.7만 |
|---|
| 2026.07.06 | ₩75,726 | ₩75,886 | ₩75,406 | ₩75,726 | 0.00% | 657.5만 |
|---|
| 2026.07.02 | ₩75,019 | ₩75,686 | ₩75,019 | ₩75,673 | +0.87% | 461.5만 |
|---|
| 2026.07.01 | ₩74,879 | ₩75,239 | ₩74,679 | ₩74,885 | +0.01% | 433.9만 |
|---|
| 2026.06.30 | ₩75,312 | ₩75,513 | ₩75,152 | ₩75,366 | +0.07% | 493.9만 |
|---|
| 2026.06.29 | ₩75,232 | ₩75,499 | ₩75,126 | ₩75,312 | +0.11% | 488.2만 |
|---|
| 2026.06.26 | ₩74,752 | ₩75,272 | ₩74,659 | ₩74,939 | +0.25% | 481.5만 |
|---|
| 2026.06.25 | ₩75,019 | ₩75,446 | ₩74,759 | ₩74,819 | -0.27% | 441.1만 |
|---|
| 2026.06.24 | ₩74,632 | ₩75,259 | ₩74,572 | ₩74,805 | +0.23% | 354.1만 |
|---|
| 2026.06.23 | ₩74,605 | ₩74,832 | ₩74,272 | ₩74,498 | -0.14% | 401.9만 |
|---|
| 2026.06.22 | ₩74,859 | ₩75,112 | ₩74,699 | ₩74,819 | -0.05% | 480만 |
|---|
| 2026.06.18 | ₩75,005 | ₩75,192 | ₩74,792 | ₩74,859 | -0.20% | 398.3만 |
|---|
| 2026.06.17 | ₩75,459 | ₩75,646 | ₩74,552 | ₩74,712 | -0.99% | 415.2만 |
|---|
| 2026.06.16 | ₩75,206 | ₩75,699 | ₩75,206 | ₩75,459 | +0.34% | 382.4만 |
|---|
| 2026.06.15 | ₩75,139 | ₩75,432 | ₩75,112 | ₩75,219 | +0.11% | 498.6만 |
|---|
| 2026.06.12 | ₩74,685 | ₩74,872 | ₩74,318 | ₩74,779 | +0.13% | 411.8만 |
|---|
| 2026.06.11 | ₩73,991 | ₩74,739 | ₩73,811 | ₩74,458 | +0.63% | 549.8만 |
|---|
| 2026.06.10 | ₩74,352 | ₩74,712 | ₩73,724 | ₩73,778 | -0.77% | 464.4만 |
|---|
| 2026.06.09 | ₩74,058 | ₩74,578 | ₩73,624 | ₩74,458 | +0.54% | 632.4만 |
|---|
| 2026.06.08 | ₩74,192 | ₩74,362 | ₩73,851 | ₩73,858 | -0.45% | 609.2만 |
|---|
| 2026.06.05 | ₩74,378 | ₩74,605 | ₩73,985 | ₩74,085 | -0.39% | 578.1만 |
|---|
| 2026.06.04 | ₩74,338 | ₩74,538 | ₩74,151 | ₩74,338 | 0.00% | 566만 |
|---|
| 2026.06.03 | ₩73,791 | ₩74,098 | ₩73,765 | ₩73,938 | +0.20% | 599.1만 |
|---|
| 2026.06.02 | ₩73,765 | ₩73,945 | ₩73,524 | ₩73,831 | +0.09% | 706.8만 |
|---|
| 2026.06.01 | ₩74,258 | ₩74,298 | ₩73,718 | ₩73,818 | -0.59% | 774.9만 |
|---|
| 2026.05.29 | ₩74,925 | ₩74,965 | ₩74,672 | ₩74,779 | -0.20% | 646.9만 |
|---|
| 2026.05.28 | ₩75,139 | ₩75,152 | ₩74,805 | ₩74,992 | -0.20% | 573.2만 |
|---|
| 2026.05.27 | ₩75,059 | ₩75,352 | ₩75,059 | ₩75,099 | +0.05% | 533.6만 |
|---|
| 2026.05.26 | ₩75,259 | ₩75,338 | ₩75,005 | ₩75,019 | -0.32% | 599.9만 |
|---|
| 2026.05.22 | ₩75,072 | ₩75,252 | ₩74,956 | ₩75,166 | +0.12% | 416.5만 |
|---|
| 2026.05.21 | ₩74,752 | ₩74,885 | ₩74,378 | ₩74,832 | +0.11% | 498.2만 |
|---|
| 2026.05.20 | ₩74,832 | ₩75,019 | ₩74,599 | ₩74,965 | +0.18% | 800.7만 |
|---|
| 2026.05.19 | ₩74,899 | ₩75,126 | ₩74,672 | ₩74,832 | -0.09% | 530만 |
|---|
| 2026.05.18 | ₩74,525 | ₩74,939 | ₩74,392 | ₩74,899 | +0.50% | 554만 |
|---|
| 2026.05.15 | ₩74,725 | ₩74,832 | ₩74,498 | ₩74,578 | -0.20% | 495.8만 |
|---|
| 2026.05.14 | ₩74,739 | ₩74,805 | ₩74,558 | ₩74,712 | -0.04% | 1162.2만 |
|---|
| 2026.05.13 | ₩74,699 | ₩74,892 | ₩74,458 | ₩74,632 | -0.09% | 511.8만 |
|---|
| 2026.05.12 | ₩74,578 | ₩75,059 | ₩74,418 | ₩74,832 | +0.34% | 581.2만 |
|---|
| 2026.05.11 | ₩74,632 | ₩74,779 | ₩74,378 | ₩74,525 | -0.14% | 770.1만 |
|---|
| 2026.05.08 | ₩75,192 | ₩75,232 | ₩74,659 | ₩74,672 | -0.69% | 717.2만 |
|---|
| 2026.05.07 | ₩75,406 | ₩75,506 | ₩75,038 | ₩75,099 | -0.41% | 627.1만 |
|---|
| 2026.05.06 | ₩75,459 | ₩75,646 | ₩75,312 | ₩75,366 | -0.12% | 685.1만 |
|---|
| 2026.05.05 | ₩75,686 | ₩75,713 | ₩75,272 | ₩75,392 | -0.39% | 728.1만 |
|---|
| 2026.05.04 | ₩75,699 | ₩75,966 | ₩75,539 | ₩75,619 | -0.11% | 599.6만 |
|---|
| 2026.05.01 | ₩76,420 | ₩76,420 | ₩75,745 | ₩75,819 | -0.79% | 564만 |
|---|
| 2026.04.30 | ₩76,193 | ₩76,874 | ₩76,180 | ₩76,847 | +0.86% | 535.3만 |
|---|
| 2026.04.29 | ₩76,340 | ₩76,487 | ₩76,120 | ₩76,220 | -0.16% | 774.5만 |
|---|
| 2026.04.28 | ₩76,340 | ₩76,513 | ₩76,080 | ₩76,233 | -0.14% | 496.1만 |
|---|
| 2026.04.27 | ₩76,460 | ₩76,553 | ₩76,073 | ₩76,126 | -0.44% | 582.1만 |
|---|
| 2026.04.24 | ₩76,794 | ₩76,794 | ₩76,407 | ₩76,487 | -0.40% | 483.9만 |
|---|
| 2026.04.23 | ₩76,553 | ₩76,874 | ₩76,520 | ₩76,847 | +0.38% | 490만 |
|---|
| 2026.04.22 | ₩76,927 | ₩77,007 | ₩76,367 | ₩76,460 | -0.61% | 497.4만 |
|---|
| 2026.04.21 | ₩77,114 | ₩77,141 | ₩76,687 | ₩76,727 | -0.50% | 491.9만 |
|---|
| 2026.04.20 | ₩77,154 | ₩77,287 | ₩76,980 | ₩77,074 | -0.10% | 390.2만 |
|---|
| 2026.04.17 | ₩76,980 | ₩77,181 | ₩76,874 | ₩77,114 | +0.17% | 472.8만 |
|---|
| 2026.04.16 | ₩76,927 | ₩77,047 | ₩76,767 | ₩76,847 | -0.10% | 454.5만 |
|---|
| 2026.04.15 | ₩77,274 | ₩77,274 | ₩76,727 | ₩76,874 | -0.52% | 511.7만 |
|---|
| 2026.04.14 | ₩77,234 | ₩77,301 | ₩77,027 | ₩77,181 | -0.07% | 450.6만 |
|---|
| 2026.04.13 | ₩76,660 | ₩77,207 | ₩76,660 | ₩77,207 | +0.71% | 388.4만 |
|---|
| 2026.04.10 | ₩77,207 | ₩77,207 | ₩76,700 | ₩76,780 | -0.55% | 411.6만 |
|---|
| 2026.04.09 | ₩76,847 | ₩77,301 | ₩76,687 | ₩77,127 | +0.36% | 403.6만 |
|---|
| 2026.04.08 | ₩76,540 | ₩76,887 | ₩76,440 | ₩76,874 | +0.44% | 615.4만 |
|---|
| 2026.04.07 | ₩75,526 | ₩75,539 | ₩75,026 | ₩75,419 | -0.14% | 528.6만 |
|---|
| 2026.04.06 | ₩75,366 | ₩75,679 | ₩75,206 | ₩75,659 | +0.39% | 581.7만 |
|---|
| 2026.04.02 | ₩74,712 | ₩75,566 | ₩74,578 | ₩75,326 | +0.82% | 504.3만 |
|---|
| 2026.04.01 | ₩75,266 | ₩75,566 | ₩75,112 | ₩75,272 | +0.01% | 590.4만 |
|---|
| 2026.03.31 | ₩74,925 | ₩75,766 | ₩74,612 | ₩75,633 | +0.94% | 555.7만 |
|---|
| 2026.03.30 | ₩74,685 | ₩74,805 | ₩74,011 | ₩74,258 | -0.57% | 482.8만 |
|---|
| 2026.03.27 | ₩74,845 | ₩74,845 | ₩73,985 | ₩74,125 | -0.96% | 590.1만 |
|---|
| 2026.03.26 | ₩75,366 | ₩75,819 | ₩74,931 | ₩74,979 | -0.51% | 430.1만 |
|---|
| 2026.03.25 | ₩75,966 | ₩76,146 | ₩75,379 | ₩75,699 | -0.35% | 421만 |
|---|
| 2026.03.24 | ₩75,092 | ₩75,826 | ₩74,945 | ₩75,473 | +0.51% | 518.2만 |
|---|
| 2026.03.23 | ₩75,753 | ₩76,226 | ₩75,446 | ₩75,499 | -0.33% | 780.2만 |
|---|
| 2026.03.20 | ₩75,566 | ₩75,646 | ₩74,505 | ₩74,845 | -0.95% | 533만 |
|---|
| 2026.03.19 | ₩75,432 | ₩75,940 | ₩75,192 | ₩75,633 | +0.27% | 619.9만 |
|---|
| 2026.03.18 | ₩76,687 | ₩76,740 | ₩75,713 | ₩75,753 | -1.22% | 617.2만 |
|---|
| 2026.03.17 | ₩77,274 | ₩77,514 | ₩76,954 | ₩76,994 | -0.36% | 510.8만 |
|---|
| 2026.03.16 | ₩76,727 | ₩77,141 | ₩76,693 | ₩76,847 | +0.16% | 471.5만 |
|---|
| 2026.03.13 | ₩76,600 | ₩76,967 | ₩76,093 | ₩76,180 | -0.55% | 508.1만 |
|---|
| 2026.03.12 | ₩76,820 | ₩77,020 | ₩76,260 | ₩76,300 | -0.68% | 781.5만 |
|---|
| 2026.03.11 | ₩77,674 | ₩77,701 | ₩77,060 | ₩77,341 | -0.43% | 713.9만 |
|---|
| 2026.03.10 | ₩77,901 | ₩78,355 | ₩77,487 | ₩77,648 | -0.33% | 569.9만 |
|---|
| 2026.03.09 | ₩76,887 | ₩78,048 | ₩76,407 | ₩77,901 | +1.32% | 782.4만 |
|---|
| 2026.03.06 | ₩77,554 | ₩77,728 | ₩76,980 | ₩77,514 | -0.05% | 603만 |
|---|
| 2026.03.05 | ₩78,528 | ₩78,662 | ₩77,714 | ₩78,221 | -0.39% | 723.3만 |
|---|
| 2026.03.04 | ₩78,688 | ₩78,982 | ₩78,328 | ₩78,835 | +0.19% | 607.1만 |
|---|
| 2026.03.03 | ₩78,288 | ₩78,775 | ₩77,554 | ₩78,502 | +0.27% | 704.5만 |
|---|
| 2026.03.02 | ₩78,915 | ₩79,496 | ₩78,767 | ₩79,235 | +0.41% | 487.4만 |
|---|
| 2026.02.27 | ₩79,115 | ₩79,929 | ₩79,115 | ₩79,903 | +1.00% | 501.9만 |
|---|
| 2026.02.26 | ₩79,516 | ₩79,629 | ₩79,082 | ₩79,516 | 0.00% | 513.7만 |
|---|
| 2026.02.25 | ₩79,496 | ₩79,536 | ₩79,147 | ₩79,409 | -0.11% | 450.4만 |
|---|
| 2026.02.24 | ₩78,929 | ₩79,396 | ₩78,828 | ₩79,329 | +0.51% | 543.8만 |
|---|
| 2026.02.23 | ₩79,209 | ₩79,462 | ₩78,694 | ₩78,929 | -0.35% | 649.3만 |
|---|
| 2026.02.20 | ₩78,982 | ₩79,502 | ₩78,855 | ₩79,382 | +0.51% | 461.3만 |
|---|
| 2026.02.19 | ₩79,049 | ₩79,129 | ₩78,768 | ₩79,075 | +0.03% | 467.8만 |
|---|
| 2026.02.18 | ₩79,262 | ₩79,338 | ₩78,955 | ₩79,169 | -0.12% | 427.5만 |
|---|
| 2026.02.17 | ₩79,049 | ₩79,356 | ₩78,548 | ₩78,995 | -0.07% | 530.7만 |
|---|
| 2026.02.13 | ₩78,795 | ₩79,529 | ₩78,702 | ₩79,142 | +0.44% | 564.2만 |
|---|
| 2026.02.12 | ₩79,356 | ₩79,689 | ₩78,702 | ₩78,742 | -0.77% | 707.5만 |
|---|
| 2026.02.11 | ₩79,249 | ₩79,262 | ₩78,795 | ₩79,089 | -0.20% | 471.4만 |
|---|
| 2026.02.10 | ₩78,902 | ₩79,262 | ₩78,875 | ₩79,009 | +0.14% | 495.7만 |
|---|
| 2026.02.09 | ₩78,782 | ₩78,875 | ₩78,528 | ₩78,808 | +0.03% | 507.6만 |
|---|
| 2026.02.06 | ₩78,061 | ₩78,955 | ₩78,061 | ₩78,875 | +1.04% | 597.7만 |
|---|
| 2026.02.05 | ₩77,995 | ₩78,168 | ₩77,621 | ₩77,714 | -0.36% | 639.1만 |
|---|
| 2026.02.04 | ₩77,928 | ₩78,328 | ₩77,828 | ₩78,168 | +0.31% | 686.7만 |
|---|
| 2026.02.03 | ₩77,861 | ₩78,075 | ₩77,341 | ₩77,741 | -0.15% | 610.2만 |
|---|
| 2026.02.02 | ₩77,621 | ₩78,048 | ₩77,501 | ₩77,954 | +0.43% | 528.6만 |
|---|
| 2026.01.30 | ₩78,035 | ₩78,188 | ₩77,608 | ₩78,141 | +0.14% | 636.6만 |
|---|
| 2026.01.29 | ₩78,141 | ₩78,235 | ₩77,674 | ₩78,128 | -0.02% | 507.1만 |
|---|
| 2026.01.28 | ₩78,075 | ₩78,188 | ₩77,861 | ₩77,954 | -0.15% | 417.4만 |
|---|
| 2026.01.27 | ₩78,208 | ₩78,235 | ₩77,981 | ₩78,181 | -0.03% | 496.5만 |
|---|
| 2026.01.26 | ₩77,981 | ₩78,301 | ₩77,968 | ₩78,208 | +0.29% | 413.4만 |
|---|
| 2026.01.23 | ₩77,794 | ₩77,914 | ₩77,677 | ₩77,901 | +0.14% | 461.4만 |
|---|
| 2026.01.22 | ₩77,914 | ₩78,068 | ₩77,694 | ₩77,848 | -0.09% | 414.3만 |
|---|
| 2026.01.21 | ₩77,100 | ₩77,821 | ₩76,992 | ₩77,648 | +0.71% | 626.2만 |
|---|
| 2026.01.20 | ₩77,247 | ₩77,434 | ₩76,780 | ₩76,887 | -0.47% | 783.8만 |
|---|
| 2026.01.16 | ₩77,995 | ₩78,061 | ₩77,781 | ₩77,941 | -0.07% | 455.6만 |
|---|
| 2026.01.15 | ₩78,008 | ₩78,128 | ₩77,861 | ₩77,968 | -0.05% | 529.9만 |
|---|
| 2026.01.14 | ₩77,608 | ₩77,874 | ₩77,487 | ₩77,848 | +0.31% | 532.4만 |
|---|
| 2026.01.13 | ₩77,768 | ₩77,820 | ₩77,527 | ₩77,728 | -0.05% | 441.9만 |
|---|
| 2026.01.12 | ₩77,581 | ₩77,808 | ₩77,463 | ₩77,794 | +0.28% | 457.4만 |
|---|
| 2026.01.09 | ₩77,527 | ₩77,821 | ₩77,527 | ₩77,728 | +0.26% | 445.9만 |
|---|
| 2026.01.08 | ₩77,007 | ₩77,527 | ₩76,887 | ₩77,447 | +0.57% | 545.6만 |
|---|
| 2026.01.07 | ₩77,394 | ₩77,554 | ₩77,020 | ₩77,074 | -0.41% | 887만 |
|---|
| 2026.01.06 | ₩76,673 | ₩77,421 | ₩76,593 | ₩77,327 | +0.85% | 619.2만 |
|---|
| 2026.01.05 | ₩76,500 | ₩76,820 | ₩76,420 | ₩76,687 | +0.24% | 773.1만 |
|---|
| 2026.01.02 | ₩76,567 | ₩76,567 | ₩76,113 | ₩76,487 | -0.10% | 748.1만 |
|---|
| 2025.12.31 | ₩76,820 | ₩76,820 | ₩76,347 | ₩76,380 | -0.57% | 430만 |
|---|
| 2025.12.30 | ₩77,407 | ₩77,447 | ₩77,274 | ₩77,367 | -0.05% | 511.1만 |
|---|
| 2025.12.29 | ₩77,394 | ₩77,474 | ₩77,274 | ₩77,367 | -0.03% | 465.9만 |
|---|
| 2025.12.26 | ₩77,394 | ₩77,421 | ₩77,234 | ₩77,421 | +0.03% | 363.4만 |
|---|
| 2025.12.24 | ₩77,194 | ₩77,407 | ₩77,167 | ₩77,354 | +0.21% | 245.9만 |
|---|
| 2025.12.23 | ₩77,060 | ₩77,167 | ₩77,020 | ₩77,154 | +0.12% | 505만 |
|---|
| 2025.12.22 | ₩76,940 | ₩77,127 | ₩76,820 | ₩77,074 | +0.17% | 476.7만 |
|---|
| 2025.12.19 | ₩76,620 | ₩76,980 | ₩76,587 | ₩76,780 | +0.21% | 410.8만 |
|---|
| 2025.12.18 | ₩76,687 | ₩76,994 | ₩76,460 | ₩76,607 | -0.10% | 662.3만 |
|---|
| 2025.12.17 | ₩76,807 | ₩76,940 | ₩76,340 | ₩76,380 | -0.56% | 622.4만 |
|---|
| 2025.12.16 | ₩77,087 | ₩77,114 | ₩76,527 | ₩76,754 | -0.43% | 548.7만 |
|---|
| 2025.12.15 | ₩77,247 | ₩77,255 | ₩76,827 | ₩77,087 | -0.21% | 513.7만 |
|---|
| 2025.12.12 | ₩77,194 | ₩77,354 | ₩76,834 | ₩77,034 | -0.21% | 477.6만 |
|---|
| 2025.12.11 | ₩76,567 | ₩77,127 | ₩76,567 | ₩77,114 | +0.71% | 401.1만 |
|---|
| 2025.12.10 | ₩76,140 | ₩76,740 | ₩76,093 | ₩76,607 | +0.61% | 442.1만 |
|---|
| 2025.12.09 | ₩76,340 | ₩76,447 | ₩76,086 | ₩76,086 | -0.33% | 359.2만 |
|---|
| 2025.12.08 | ₩76,687 | ₩76,700 | ₩76,212 | ₩76,287 | -0.52% | 418.5만 |
|---|
| 2025.12.05 | ₩76,714 | ₩76,847 | ₩76,580 | ₩76,633 | -0.10% | 420.9만 |
|---|
| 2025.12.04 | ₩76,754 | ₩76,780 | ₩76,480 | ₩76,673 | -0.10% | 423.6만 |
|---|
| 2025.12.03 | ₩76,347 | ₩76,727 | ₩76,295 | ₩76,700 | +0.46% | 544.4만 |
|---|
| 2025.12.02 | ₩76,460 | ₩76,460 | ₩76,106 | ₩76,273 | -0.24% | 547만 |
|---|
| 2025.12.01 | ₩76,500 | ₩76,700 | ₩76,280 | ₩76,340 | -0.21% | 478.3만 |
|---|
| 2025.11.28 | ₩77,074 | ₩77,301 | ₩76,967 | ₩77,274 | +0.26% | 230.1만 |
|---|
| 2025.11.26 | ₩76,767 | ₩77,139 | ₩76,735 | ₩76,954 | +0.24% | 365.7만 |
|---|
| 2025.11.25 | ₩75,900 | ₩76,754 | ₩75,900 | ₩76,647 | +0.98% | 536.7만 |
|---|
| 2025.11.24 | ₩75,806 | ₩76,033 | ₩75,459 | ₩75,846 | +0.05% | 425.2만 |
|---|
| 2025.11.21 | ₩74,845 | ₩75,900 | ₩74,779 | ₩75,513 | +0.89% | 762.8만 |
|---|
| 2025.11.20 | ₩75,766 | ₩76,040 | ₩74,472 | ₩74,525 | -1.64% | 742만 |
|---|
| 2025.11.19 | ₩75,206 | ₩75,479 | ₩74,859 | ₩75,152 | -0.07% | 381.2만 |
|---|
| 2025.11.18 | ₩75,059 | ₩75,519 | ₩74,779 | ₩75,112 | +0.07% | 486.8만 |
|---|
| 2025.11.17 | ₩75,726 | ₩75,857 | ₩75,005 | ₩75,246 | -0.63% | 596.9만 |
|---|
| 2025.11.14 | ₩75,593 | ₩75,962 | ₩75,366 | ₩75,713 | +0.16% | 491.9만 |
|---|
| 2025.11.13 | ₩76,327 | ₩76,473 | ₩75,795 | ₩75,873 | -0.59% | 452만 |
|---|
| 2025.11.12 | ₩76,220 | ₩76,533 | ₩76,220 | ₩76,433 | +0.28% | 488.7만 |
|---|
| 2025.11.11 | ₩75,713 | ₩76,246 | ₩75,699 | ₩76,206 | +0.65% | 450.4만 |
|---|
| 2025.11.10 | ₩75,526 | ₩75,793 | ₩75,286 | ₩75,686 | +0.21% | 599.2만 |
|---|
| 2025.11.07 | ₩74,939 | ₩75,326 | ₩74,659 | ₩75,326 | +0.52% | 750.9만 |
|---|
| 2025.11.06 | ₩75,299 | ₩75,352 | ₩74,899 | ₩75,059 | -0.32% | 546만 |
|---|
| 2025.11.05 | ₩75,179 | ₩75,547 | ₩75,119 | ₩75,352 | +0.23% | 582.7만 |
|---|
| 2025.11.04 | ₩75,032 | ₩75,352 | ₩74,979 | ₩75,246 | +0.28% | 567.6만 |
|---|
| 2025.11.03 | ₩75,432 | ₩75,553 | ₩74,811 | ₩75,246 | -0.25% | 568.6만 |
|---|
| 2025.10.31 | ₩75,833 | ₩76,006 | ₩75,673 | ₩75,900 | +0.09% | 599.2만 |
|---|
| 2025.10.30 | ₩75,593 | ₩76,300 | ₩75,593 | ₩75,940 | +0.46% | 634.2만 |
|---|
| 2025.10.29 | ₩76,273 | ₩76,287 | ₩75,773 | ₩75,926 | -0.45% | 592.2만 |
|---|
| 2025.10.28 | ₩76,940 | ₩76,940 | ₩76,360 | ₩76,367 | -0.75% | 524.7만 |
|---|
| 2025.10.27 | ₩76,954 | ₩76,967 | ₩76,754 | ₩76,860 | -0.12% | 451.7만 |
|---|
| 2025.10.24 | ₩76,954 | ₩77,007 | ₩76,673 | ₩76,673 | -0.36% | 374.4만 |
|---|
| 2025.10.23 | ₩76,473 | ₩76,767 | ₩76,347 | ₩76,673 | +0.26% | 420.5만 |
|---|
| 2025.10.22 | ₩76,673 | ₩76,827 | ₩76,340 | ₩76,447 | -0.30% | 890.9만 |
|---|
| 2025.10.21 | ₩76,353 | ₩76,834 | ₩76,353 | ₩76,754 | +0.52% | 478.5만 |
|---|
| 2025.10.20 | ₩76,020 | ₩76,367 | ₩75,993 | ₩76,287 | +0.35% | 425.6만 |
|---|
| 2025.10.17 | ₩75,499 | ₩75,920 | ₩75,366 | ₩75,873 | +0.49% | 475.3만 |
|---|
| 2025.10.16 | ₩76,020 | ₩76,046 | ₩75,118 | ₩75,406 | -0.81% | 490.6만 |
|---|
| 2025.10.15 | ₩75,980 | ₩76,340 | ₩75,419 | ₩75,886 | -0.12% | 507.5만 |
|---|
| 2025.10.14 | ₩75,072 | ₩76,100 | ₩74,972 | ₩75,900 | +1.10% | 594.1만 |
|---|
| 2025.10.13 | ₩75,099 | ₩75,626 | ₩75,039 | ₩75,459 | +0.48% | 616.1만 |
|---|
| 2025.10.10 | ₩75,819 | ₩75,966 | ₩74,699 | ₩74,725 | -1.44% | 592.1만 |
|---|