시장 데이터를 불러오는 중
전체 종목
JPMorgan Nasdaq Equity Premium Income ETF 과거 주가
JPMorgan Nasdaq Equity Premium Income ETF · JEPQ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
JPMorgan Nasdaq Equity Premium Income ETF · JEPQ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩81,902 | ₩81,942 | ₩81,705 | ₩81,862 | -0.05% | 363.1만 |
| 2026.10.08 | ₩81,914 | ₩82,090 | ₩81,366 | ₩81,647 | -0.33% | 577만 |
| 2026.10.07 | ₩81,848 | ₩82,116 | ₩81,755 | ₩82,103 | +0.31% | 636.2만 |
| 2026.10.06 | ₩82,103 | ₩82,143 | ₩82,003 | ₩82,076 | -0.03% | 638.8만 |
| 2026.10.05 | ₩81,822 | ₩82,036 | ₩81,808 | ₩81,996 | +0.21% | 819.6만 |
| 2026.10.02 | ₩81,848 | ₩81,889 | ₩81,607 | ₩81,795 | -0.07% | 733.4만 |
| 2026.10.01 | ₩81,473 | ₩81,567 | ₩81,036 | ₩81,487 | +0.02% | 580만 |
| 2026.09.30 | ₩82,143 | ₩82,331 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,090 |
| -0.07% |
| 830.7만 |
| 2026.09.29 | ₩82,103 | ₩82,157 | ₩81,862 | ₩81,982 | -0.15% | 709.3만 |
|---|
| 2026.09.28 | ₩81,929 | ₩82,036 | ₩81,540 | ₩81,889 | -0.05% | 722.2만 |
|---|
| 2026.09.25 | ₩82,016 | ₩82,116 | ₩81,828 | ₩82,063 | +0.06% | 604.5만 |
|---|
| 2026.09.24 | ₩81,580 | ₩81,915 | ₩81,540 | ₩81,889 | +0.38% | 451.7만 |
|---|
| 2026.09.23 | ₩82,016 | ₩82,016 | ₩81,705 | ₩81,875 | -0.17% | 474.4만 |
|---|
| 2026.09.22 | ₩81,755 | ₩82,036 | ₩81,741 | ₩81,969 | +0.26% | 447.5만 |
|---|
| 2026.09.21 | ₩81,232 | ₩81,822 | ₩81,232 | ₩81,755 | +0.64% | 803.3만 |
|---|
| 2026.09.18 | ₩80,475 | ₩80,750 | ₩80,200 | ₩80,723 | +0.31% | 460.6만 |
|---|
| 2026.09.17 | ₩80,173 | ₩80,401 | ₩79,979 | ₩80,334 | +0.20% | 434만 |
|---|
| 2026.09.16 | ₩79,497 | ₩79,809 | ₩78,713 | ₩79,182 | -0.40% | 530만 |
|---|
| 2026.09.15 | ₩79,584 | ₩79,597 | ₩79,061 | ₩79,168 | -0.52% | 408.9만 |
|---|
| 2026.09.14 | ₩79,028 | ₩79,919 | ₩78,892 | ₩79,530 | +0.64% | 551.8만 |
|---|
| 2026.09.11 | ₩80,106 | ₩80,307 | ₩79,946 | ₩80,106 | 0.00% | 390.6만 |
|---|
| 2026.09.10 | ₩79,329 | ₩79,745 | ₩79,229 | ₩79,463 | +0.17% | 497.8만 |
|---|
| 2026.09.09 | ₩80,066 | ₩80,354 | ₩79,865 | ₩80,106 | +0.05% | 422.6만 |
|---|
| 2026.09.08 | ₩80,361 | ₩80,455 | ₩79,946 | ₩80,200 | -0.20% | 517.2만 |
|---|
| 2026.09.04 | ₩80,106 | ₩80,388 | ₩79,972 | ₩80,227 | +0.15% | 492.1만 |
|---|
| 2026.09.03 | ₩79,436 | ₩80,066 | ₩79,255 | ₩79,986 | +0.69% | 662.4만 |
|---|
| 2026.09.02 | ₩79,081 | ₩79,316 | ₩78,860 | ₩79,262 | +0.23% | 682.4만 |
|---|
| 2026.09.01 | ₩79,061 | ₩79,444 | ₩78,786 | ₩79,061 | 0.00% | 766.8만 |
|---|
| 2026.08.31 | ₩80,602 | ₩80,736 | ₩80,401 | ₩80,696 | +0.12% | 809.6만 |
|---|
| 2026.08.28 | ₩80,763 | ₩81,085 | ₩80,495 | ₩80,602 | -0.20% | 618.5만 |
|---|
| 2026.08.27 | ₩80,575 | ₩80,841 | ₩80,348 | ₩80,817 | +0.30% | 466.8만 |
|---|
| 2026.08.26 | ₩79,892 | ₩80,254 | ₩79,865 | ₩80,120 | +0.29% | 444.2만 |
|---|
| 2026.08.25 | ₩80,093 | ₩80,267 | ₩79,765 | ₩80,066 | -0.03% | 460.3만 |
|---|
| 2026.08.24 | ₩79,892 | ₩79,946 | ₩79,276 | ₩79,624 | -0.34% | 573.8만 |
|---|
| 2026.08.21 | ₩80,354 | ₩80,388 | ₩79,798 | ₩80,187 | -0.21% | 492.7만 |
|---|
| 2026.08.20 | ₩79,946 | ₩80,214 | ₩79,724 | ₩79,946 | 0.00% | 488.6만 |
|---|
| 2026.08.19 | ₩80,482 | ₩80,616 | ₩79,939 | ₩80,227 | -0.32% | 493만 |
|---|
| 2026.08.18 | ₩80,502 | ₩80,596 | ₩80,173 | ₩80,307 | -0.24% | 1010.2만 |
|---|
| 2026.08.17 | ₩81,232 | ₩81,393 | ₩81,111 | ₩81,152 | -0.10% | 439.6만 |
|---|
| 2026.08.14 | ₩81,031 | ₩81,205 | ₩80,890 | ₩81,111 | +0.10% | 377.5만 |
|---|
| 2026.08.13 | ₩80,535 | ₩81,038 | ₩80,463 | ₩80,964 | +0.53% | 449.9만 |
|---|
| 2026.08.12 | ₩80,455 | ₩80,535 | ₩80,307 | ₩80,401 | -0.07% | 500.9만 |
|---|
| 2026.08.11 | ₩80,153 | ₩80,187 | ₩79,738 | ₩79,932 | -0.28% | 400만 |
|---|
| 2026.08.10 | ₩80,013 | ₩80,220 | ₩79,892 | ₩79,972 | -0.05% | 405.7만 |
|---|
| 2026.08.07 | ₩79,865 | ₩80,080 | ₩79,517 | ₩80,053 | +0.23% | 498.7만 |
|---|
| 2026.08.06 | ₩79,155 | ₩79,758 | ₩78,887 | ₩79,517 | +0.46% | 474.6만 |
|---|
| 2026.08.05 | ₩80,133 | ₩80,133 | ₩79,530 | ₩79,570 | -0.70% | 715.3만 |
|---|
| 2026.08.04 | ₩78,793 | ₩79,959 | ₩78,793 | ₩79,812 | +1.29% | 820.2만 |
|---|
| 2026.08.03 | ₩77,132 | ₩78,317 | ₩76,864 | ₩78,177 | +1.36% | 1371.4만 |
|---|
| 2026.07.31 | ₩78,512 | ₩78,807 | ₩77,212 | ₩78,056 | -0.58% | 815.6만 |
|---|
| 2026.07.30 | ₩76,703 | ₩77,761 | ₩76,569 | ₩77,614 | +1.19% | 688.7만 |
|---|
| 2026.07.29 | ₩76,689 | ₩77,118 | ₩75,155 | ₩75,229 | -1.90% | 1067.3만 |
|---|
| 2026.07.28 | ₩76,810 | ₩77,019 | ₩75,798 | ₩76,649 | -0.21% | 901.5만 |
|---|
| 2026.07.27 | ₩78,606 | ₩78,606 | ₩76,676 | ₩77,373 | -1.57% | 841.6만 |
|---|
| 2026.07.24 | ₩78,331 | ₩78,525 | ₩77,433 | ₩77,668 | -0.85% | 872.6만 |
|---|
| 2026.07.23 | ₩78,706 | ₩79,095 | ₩77,989 | ₩78,431 | -0.35% | 820.8만 |
|---|
| 2026.07.22 | ₩79,517 | ₩80,026 | ₩79,456 | ₩79,678 | +0.20% | 520.2만 |
|---|
| 2026.07.21 | ₩79,584 | ₩80,026 | ₩79,242 | ₩79,932 | +0.44% | 539.1만 |
|---|
| 2026.07.20 | ₩79,108 | ₩79,490 | ₩78,458 | ₩78,512 | -0.75% | 524.1만 |
|---|
| 2026.07.17 | ₩77,936 | ₩79,108 | ₩77,426 | ₩78,405 | +0.60% | 832.5만 |
|---|
| 2026.07.16 | ₩80,106 | ₩80,153 | ₩79,048 | ₩79,410 | -0.87% | 652.4만 |
|---|
| 2026.07.15 | ₩81,024 | ₩81,058 | ₩79,773 | ₩80,562 | -0.57% | 581.6만 |
|---|
| 2026.07.14 | ₩80,642 | ₩80,843 | ₩80,106 | ₩80,656 | +0.02% | 948만 |
|---|
| 2026.07.13 | ₩80,381 | ₩80,468 | ₩79,684 | ₩79,852 | -0.66% | 660.1만 |
|---|
| 2026.07.10 | ₩80,589 | ₩81,138 | ₩80,267 | ₩81,085 | +0.62% | 508.4만 |
|---|
| 2026.07.09 | ₩80,374 | ₩80,803 | ₩80,026 | ₩80,723 | +0.43% | 494.9만 |
|---|
| 2026.07.08 | ₩79,075 | ₩79,751 | ₩78,585 | ₩79,664 | +0.75% | 607.5만 |
|---|
| 2026.07.07 | ₩79,865 | ₩80,066 | ₩78,947 | ₩79,490 | -0.47% | 646.3만 |
|---|
| 2026.07.06 | ₩80,368 | ₩80,910 | ₩80,200 | ₩80,616 | +0.31% | 651.2만 |
|---|
| 2026.07.02 | ₩80,736 | ₩81,178 | ₩79,054 | ₩79,584 | -1.43% | 729.8만 |
|---|
| 2026.07.01 | ₩80,991 | ₩81,199 | ₩80,642 | ₩80,669 | -0.40% | 556.3만 |
|---|
| 2026.06.30 | ₩81,379 | ₩82,492 | ₩81,286 | ₩82,358 | +1.20% | 649.7만 |
|---|
| 2026.06.29 | ₩80,522 | ₩81,366 | ₩79,505 | ₩81,339 | +1.02% | 697.6만 |
|---|
| 2026.06.26 | ₩79,731 | ₩80,495 | ₩79,262 | ₩79,624 | -0.13% | 622.1만 |
|---|
| 2026.06.25 | ₩81,480 | ₩81,567 | ₩79,537 | ₩80,575 | -1.11% | 694.3만 |
|---|
| 2026.06.24 | ₩80,374 | ₩80,830 | ₩79,343 | ₩79,986 | -0.48% | 552.3만 |
|---|
| 2026.06.23 | ₩80,461 | ₩81,132 | ₩80,019 | ₩80,214 | -0.31% | 754.3만 |
|---|
| 2026.06.22 | ₩82,378 | ₩82,706 | ₩81,969 | ₩82,250 | -0.15% | 657.7만 |
|---|
| 2026.06.18 | ₩82,063 | ₩82,344 | ₩81,708 | ₩82,197 | +0.16% | 547.9만 |
|---|
| 2026.06.17 | ₩81,929 | ₩81,942 | ₩80,763 | ₩80,897 | -1.26% | 552.1만 |
|---|
| 2026.06.16 | ₩82,063 | ₩82,418 | ₩81,433 | ₩81,446 | -0.75% | 523.3만 |
|---|
| 2026.06.15 | ₩81,353 | ₩81,982 | ₩81,353 | ₩81,982 | +0.77% | 685.5만 |
|---|
| 2026.06.12 | ₩79,875 | ₩80,374 | ₩79,316 | ₩80,214 | +0.42% | 566.7만 |
|---|
| 2026.06.11 | ₩78,190 | ₩79,805 | ₩77,741 | ₩79,718 | +1.95% | 645만 |
|---|
| 2026.06.10 | ₩78,518 | ₩79,416 | ₩77,601 | ₩77,708 | -1.03% | 1112.9만 |
|---|
| 2026.06.09 | ₩80,401 | ₩80,616 | ₩77,011 | ₩79,168 | -1.53% | 1131.4만 |
|---|
| 2026.06.08 | ₩79,946 | ₩80,388 | ₩79,611 | ₩79,905 | -0.05% | 624.6만 |
|---|
| 2026.06.05 | ₩80,843 | ₩80,924 | ₩78,820 | ₩78,927 | -2.37% | 1106만 |
|---|
| 2026.06.04 | ₩80,964 | ₩81,540 | ₩80,910 | ₩81,379 | +0.51% | 602.9만 |
|---|
| 2026.06.03 | ₩81,701 | ₩81,701 | ₩81,312 | ₩81,473 | -0.28% | 658만 |
|---|
| 2026.06.02 | ₩81,312 | ₩81,554 | ₩81,299 | ₩81,554 | +0.30% | 597.2만 |
|---|
| 2026.06.01 | ₩81,245 | ₩81,460 | ₩81,111 | ₩81,339 | +0.12% | 743.1만 |
|---|
| 2026.05.29 | ₩81,875 | ₩81,969 | ₩81,728 | ₩81,942 | +0.08% | 1656.2만 |
|---|
| 2026.05.28 | ₩81,567 | ₩81,728 | ₩81,339 | ₩81,674 | +0.13% | 717.5만 |
|---|
| 2026.05.27 | ₩81,487 | ₩81,513 | ₩81,185 | ₩81,420 | -0.08% | 750.2만 |
|---|
| 2026.05.26 | ₩81,132 | ₩81,219 | ₩81,004 | ₩81,205 | +0.09% | 796.1만 |
|---|
| 2026.05.22 | ₩80,730 | ₩80,830 | ₩80,602 | ₩80,683 | -0.06% | 493.8만 |
|---|
| 2026.05.21 | ₩80,227 | ₩80,602 | ₩80,160 | ₩80,549 | +0.40% | 451.3만 |
|---|
| 2026.05.20 | ₩80,106 | ₩80,374 | ₩79,946 | ₩80,374 | +0.33% | 568.1만 |
|---|
| 2026.05.19 | ₩79,785 | ₩80,093 | ₩79,530 | ₩79,865 | +0.10% | 649.6만 |
|---|
| 2026.05.18 | ₩80,193 | ₩80,227 | ₩79,704 | ₩80,013 | -0.23% | 632.7만 |
|---|
| 2026.05.15 | ₩80,173 | ₩80,307 | ₩79,925 | ₩80,093 | -0.10% | 590.1만 |
|---|
| 2026.05.14 | ₩80,307 | ₩80,482 | ₩80,260 | ₩80,415 | +0.13% | 488.5만 |
|---|
| 2026.05.13 | ₩80,059 | ₩80,334 | ₩79,919 | ₩80,254 | +0.24% | 505.3만 |
|---|
| 2026.05.12 | ₩79,946 | ₩79,972 | ₩79,544 | ₩79,946 | 0.00% | 816.1만 |
|---|
| 2026.05.11 | ₩79,758 | ₩80,066 | ₩79,751 | ₩80,026 | +0.34% | 815.4만 |
|---|
| 2026.05.08 | ₩79,704 | ₩79,879 | ₩79,664 | ₩79,879 | +0.22% | 826.2만 |
|---|
| 2026.05.07 | ₩79,624 | ₩79,691 | ₩79,396 | ₩79,570 | -0.07% | 663.1만 |
|---|
| 2026.05.06 | ₩79,289 | ₩79,636 | ₩79,262 | ₩79,597 | +0.39% | 900.5만 |
|---|
| 2026.05.05 | ₩79,048 | ₩79,182 | ₩79,033 | ₩79,142 | +0.12% | 734만 |
|---|
| 2026.05.04 | ₩78,847 | ₩79,021 | ₩78,699 | ₩78,833 | -0.02% | 708.2만 |
|---|
| 2026.05.01 | ₩78,780 | ₩78,954 | ₩78,709 | ₩78,874 | +0.12% | 669.8만 |
|---|
| 2026.04.30 | ₩79,343 | ₩79,470 | ₩78,987 | ₩79,423 | +0.10% | 920.9만 |
|---|
| 2026.04.29 | ₩79,075 | ₩79,148 | ₩78,914 | ₩79,061 | -0.02% | 850.9만 |
|---|
| 2026.04.28 | ₩78,947 | ₩79,061 | ₩78,753 | ₩78,967 | +0.03% | 729.1만 |
|---|
| 2026.04.27 | ₩79,061 | ₩79,168 | ₩78,927 | ₩79,115 | +0.07% | 661.4만 |
|---|
| 2026.04.24 | ₩79,101 | ₩79,101 | ₩78,887 | ₩79,048 | -0.07% | 613.3만 |
|---|
| 2026.04.23 | ₩78,860 | ₩79,008 | ₩78,539 | ₩78,833 | -0.03% | 624.7만 |
|---|
| 2026.04.22 | ₩78,847 | ₩78,927 | ₩78,726 | ₩78,914 | +0.08% | 593.7만 |
|---|
| 2026.04.21 | ₩78,780 | ₩78,833 | ₩78,485 | ₩78,579 | -0.26% | 526.1만 |
|---|
| 2026.04.20 | ₩78,559 | ₩78,646 | ₩78,490 | ₩78,619 | +0.08% | 471.3만 |
|---|
| 2026.04.17 | ₩78,632 | ₩78,646 | ₩78,438 | ₩78,606 | -0.03% | 734.4만 |
|---|
| 2026.04.16 | ₩78,458 | ₩78,458 | ₩78,217 | ₩78,431 | -0.03% | 550.4만 |
|---|
| 2026.04.15 | ₩78,331 | ₩78,378 | ₩78,183 | ₩78,364 | +0.04% | 599만 |
|---|
| 2026.04.14 | ₩77,915 | ₩78,244 | ₩77,909 | ₩78,230 | +0.40% | 583.4만 |
|---|
| 2026.04.13 | ₩77,038 | ₩77,708 | ₩76,971 | ₩77,694 | +0.85% | 556.9만 |
|---|
| 2026.04.10 | ₩77,266 | ₩77,359 | ₩77,051 | ₩77,212 | -0.07% | 391.8만 |
|---|
| 2026.04.09 | ₩76,555 | ₩77,078 | ₩76,421 | ₩77,065 | +0.67% | 508.2만 |
|---|
| 2026.04.08 | ₩76,803 | ₩76,917 | ₩76,207 | ₩76,515 | -0.38% | 679.3만 |
|---|
| 2026.04.07 | ₩74,586 | ₩74,955 | ₩73,842 | ₩74,934 | +0.47% | 591.9만 |
|---|
| 2026.04.06 | ₩74,760 | ₩75,095 | ₩74,519 | ₩74,934 | +0.23% | 744.4만 |
|---|
| 2026.04.02 | ₩73,205 | ₩74,586 | ₩73,004 | ₩74,492 | +1.76% | 605만 |
|---|
| 2026.04.01 | ₩74,130 | ₩74,800 | ₩73,996 | ₩74,398 | +0.36% | 693.4만 |
|---|
| 2026.03.31 | ₩72,843 | ₩74,532 | ₩72,830 | ₩74,398 | +2.13% | 988.4만 |
|---|
| 2026.03.30 | ₩73,138 | ₩73,225 | ₩71,704 | ₩72,053 | -1.48% | 810.7만 |
|---|
| 2026.03.27 | ₩73,621 | ₩73,634 | ₩72,415 | ₩72,535 | -1.47% | 1098.8만 |
|---|
| 2026.03.26 | ₩75,068 | ₩75,142 | ₩73,862 | ₩73,902 | -1.55% | 803.9만 |
|---|
| 2026.03.25 | ₩75,711 | ₩75,899 | ₩75,229 | ₩75,510 | -0.27% | 556.5만 |
|---|
| 2026.03.24 | ₩75,202 | ₩75,550 | ₩74,807 | ₩75,122 | -0.11% | 618.6만 |
|---|
| 2026.03.23 | ₩75,745 | ₩76,368 | ₩75,235 | ₩75,497 | -0.33% | 1020.6만 |
|---|
| 2026.03.20 | ₩75,792 | ₩75,832 | ₩74,277 | ₩74,720 | -1.41% | 751.2만 |
|---|
| 2026.03.19 | ₩75,651 | ₩76,287 | ₩75,215 | ₩75,979 | +0.43% | 749.8만 |
|---|
| 2026.03.18 | ₩77,051 | ₩77,071 | ₩76,120 | ₩76,140 | -1.18% | 616.4만 |
|---|
| 2026.03.17 | ₩77,132 | ₩77,369 | ₩76,971 | ₩77,172 | +0.05% | 522.2만 |
|---|
| 2026.03.16 | ₩76,555 | ₩77,125 | ₩76,502 | ₩76,730 | +0.23% | 551.1만 |
|---|
| 2026.03.13 | ₩76,508 | ₩76,904 | ₩75,684 | ₩75,792 | -0.94% | 728.9만 |
|---|
| 2026.03.12 | ₩76,850 | ₩76,917 | ₩76,153 | ₩76,194 | -0.85% | 902.1만 |
|---|
| 2026.03.11 | ₩77,406 | ₩77,743 | ₩77,024 | ₩77,319 | -0.11% | 659.4만 |
|---|
| 2026.03.10 | ₩77,152 | ₩77,824 | ₩76,977 | ₩77,212 | +0.08% | 861.6만 |
|---|
| 2026.03.09 | ₩75,503 | ₩77,286 | ₩75,242 | ₩77,158 | +2.19% | 1099.6만 |
|---|
| 2026.03.06 | ₩76,348 | ₩76,864 | ₩76,013 | ₩76,180 | -0.22% | 753.3만 |
|---|
| 2026.03.05 | ₩77,051 | ₩77,606 | ₩76,502 | ₩77,239 | +0.24% | 727.8만 |
|---|
| 2026.03.04 | ₩76,783 | ₩77,627 | ₩76,663 | ₩77,426 | +0.84% | 658.6만 |
|---|
| 2026.03.03 | ₩75,979 | ₩76,736 | ₩75,336 | ₩76,502 | +0.69% | 952.7만 |
|---|
| 2026.03.02 | ₩76,173 | ₩77,366 | ₩76,053 | ₩77,158 | +1.29% | 605.7만 |
|---|
| 2026.02.27 | ₩77,373 | ₩77,855 | ₩77,219 | ₩77,775 | +0.52% | 745.7만 |
|---|
| 2026.02.26 | ₩78,632 | ₩78,646 | ₩77,339 | ₩77,962 | -0.85% | 743.7만 |
|---|
| 2026.02.25 | ₩78,150 | ₩78,686 | ₩78,137 | ₩78,659 | +0.65% | 489.6만 |
|---|
| 2026.02.24 | ₩77,270 | ₩77,962 | ₩76,984 | ₩77,842 | +0.74% | 559.3만 |
|---|
| 2026.02.23 | ₩77,694 | ₩77,828 | ₩76,834 | ₩77,132 | -0.72% | 704.2만 |
|---|
| 2026.02.20 | ₩76,998 | ₩78,076 | ₩76,884 | ₩77,922 | +1.20% | 542만 |
|---|
| 2026.02.19 | ₩77,286 | ₩77,547 | ₩76,998 | ₩77,306 | +0.03% | 430.6만 |
|---|
| 2026.02.18 | ₩77,118 | ₩78,016 | ₩76,971 | ₩77,574 | +0.59% | 472.7만 |
|---|
| 2026.02.17 | ₩76,709 | ₩77,319 | ₩76,073 | ₩77,011 | +0.39% | 577.8만 |
|---|
| 2026.02.13 | ₩76,957 | ₩77,603 | ₩76,408 | ₩77,065 | +0.14% | 540.1만 |
|---|
| 2026.02.12 | ₩78,505 | ₩78,659 | ₩76,857 | ₩76,971 | -1.95% | 668.1만 |
|---|
| 2026.02.11 | ₩78,673 | ₩78,753 | ₩77,654 | ₩78,271 | -0.51% | 506.2만 |
|---|
| 2026.02.10 | ₩78,592 | ₩78,659 | ₩78,036 | ₩78,096 | -0.63% | 431.6만 |
|---|
| 2026.02.09 | ₩77,574 | ₩78,592 | ₩77,266 | ₩78,364 | +1.02% | 523.1만 |
|---|
| 2026.02.06 | ₩76,709 | ₩77,976 | ₩76,482 | ₩77,788 | +1.41% | 610.2만 |
|---|
| 2026.02.05 | ₩76,770 | ₩77,205 | ₩76,019 | ₩76,287 | -0.63% | 1054.9만 |
|---|
| 2026.02.04 | ₩78,465 | ₩78,465 | ₩76,649 | ₩77,292 | -1.49% | 1059.5만 |
|---|
| 2026.02.03 | ₩79,785 | ₩79,812 | ₩77,922 | ₩78,552 | -1.55% | 932.2만 |
|---|
| 2026.02.02 | ₩78,833 | ₩79,771 | ₩78,766 | ₩79,570 | +0.93% | 592.2만 |
|---|
| 2026.01.30 | ₩80,066 | ₩80,234 | ₩79,356 | ₩79,637 | -0.54% | 872.6만 |
|---|
| 2026.01.29 | ₩80,415 | ₩80,455 | ₩79,108 | ₩80,214 | -0.25% | 1055만 |
|---|
| 2026.01.28 | ₩80,482 | ₩80,589 | ₩80,234 | ₩80,348 | -0.17% | 534.9만 |
|---|
| 2026.01.27 | ₩80,106 | ₩80,254 | ₩79,858 | ₩80,147 | +0.05% | 563.2만 |
|---|
| 2026.01.26 | ₩79,383 | ₩79,865 | ₩79,329 | ₩79,678 | +0.37% | 536만 |
|---|
| 2026.01.23 | ₩79,101 | ₩79,584 | ₩78,927 | ₩79,356 | +0.32% | 486.4만 |
|---|
| 2026.01.22 | ₩79,128 | ₩79,202 | ₩78,726 | ₩79,088 | -0.05% | 442만 |
|---|
| 2026.01.21 | ₩77,795 | ₩78,967 | ₩77,621 | ₩78,565 | +0.99% | 662.5만 |
|---|
| 2026.01.20 | ₩77,909 | ₩78,378 | ₩77,507 | ₩77,614 | -0.38% | 853.4만 |
|---|
| 2026.01.16 | ₩79,356 | ₩79,356 | ₩78,760 | ₩78,954 | -0.51% | 467.7만 |
|---|
| 2026.01.15 | ₩79,383 | ₩79,389 | ₩78,847 | ₩78,914 | -0.59% | 403.4만 |
|---|
| 2026.01.14 | ₩78,994 | ₩79,048 | ₩78,210 | ₩78,726 | -0.34% | 629.5만 |
|---|
| 2026.01.13 | ₩79,463 | ₩79,564 | ₩79,075 | ₩79,289 | -0.22% | 428.9만 |
|---|
| 2026.01.12 | ₩78,907 | ₩79,517 | ₩78,907 | ₩79,396 | +0.62% | 553.7만 |
|---|
| 2026.01.09 | ₩78,847 | ₩79,356 | ₩78,559 | ₩79,276 | +0.54% | 648.2만 |
|---|
| 2026.01.08 | ₩78,887 | ₩78,914 | ₩78,384 | ₩78,686 | -0.25% | 494.8만 |
|---|
| 2026.01.07 | ₩78,887 | ₩79,235 | ₩78,833 | ₩78,967 | +0.10% | 526.6만 |
|---|
| 2026.01.06 | ₩78,451 | ₩78,941 | ₩78,391 | ₩78,887 | +0.56% | 538.1만 |
|---|
| 2026.01.05 | ₩78,545 | ₩78,606 | ₩78,163 | ₩78,311 | -0.30% | 657.7만 |
|---|
| 2026.01.02 | ₩78,472 | ₩78,726 | ₩77,507 | ₩77,842 | -0.80% | 625.2만 |
|---|
| 2025.12.31 | ₩78,512 | ₩78,525 | ₩77,869 | ₩77,882 | -0.80% | 502.1만 |
|---|
| 2025.12.30 | ₩79,249 | ₩79,423 | ₩79,142 | ₩79,182 | -0.08% | 668.8만 |
|---|
| 2025.12.29 | ₩79,168 | ₩79,396 | ₩79,014 | ₩79,276 | +0.14% | 608.7만 |
|---|
| 2025.12.26 | ₩79,584 | ₩79,631 | ₩79,400 | ₩79,517 | -0.08% | 429.7만 |
|---|
| 2025.12.24 | ₩79,276 | ₩79,477 | ₩79,215 | ₩79,450 | +0.22% | 274.7만 |
|---|
| 2025.12.23 | ₩78,887 | ₩79,289 | ₩78,793 | ₩79,262 | +0.48% | 395.5만 |
|---|
| 2025.12.22 | ₩79,061 | ₩79,061 | ₩78,706 | ₩78,914 | -0.19% | 372.9만 |
|---|
| 2025.12.19 | ₩77,962 | ₩78,575 | ₩77,936 | ₩78,552 | +0.76% | 405.2만 |
|---|
| 2025.12.18 | ₩77,587 | ₩77,989 | ₩77,353 | ₩77,601 | +0.02% | 377.9만 |
|---|
| 2025.12.17 | ₩78,056 | ₩78,096 | ₩76,549 | ₩76,569 | -1.91% | 552.4만 |
|---|
| 2025.12.16 | ₩77,520 | ₩78,056 | ₩77,306 | ₩77,882 | +0.47% | 443.9만 |
|---|
| 2025.12.15 | ₩78,391 | ₩78,438 | ₩77,513 | ₩77,708 | -0.87% | 389만 |
|---|
| 2025.12.12 | ₩78,874 | ₩78,927 | ₩77,627 | ₩77,962 | -1.16% | 623.3만 |
|---|
| 2025.12.11 | ₩78,833 | ₩79,061 | ₩78,284 | ₩79,048 | +0.27% | 474.7만 |
|---|
| 2025.12.10 | ₩78,780 | ₩79,235 | ₩78,485 | ₩79,128 | +0.44% | 431만 |
|---|
| 2025.12.09 | ₩78,699 | ₩78,900 | ₩78,512 | ₩78,847 | +0.19% | 316.8만 |
|---|
| 2025.12.08 | ₩78,961 | ₩79,088 | ₩78,525 | ₩78,780 | -0.23% | 400.1만 |
|---|
| 2025.12.05 | ₩78,659 | ₩79,048 | ₩78,619 | ₩78,820 | +0.20% | 439.1만 |
|---|
| 2025.12.04 | ₩78,612 | ₩78,659 | ₩78,190 | ₩78,539 | -0.09% | 442.7만 |
|---|
| 2025.12.03 | ₩78,230 | ₩78,552 | ₩77,982 | ₩78,498 | +0.34% | 470.3만 |
|---|
| 2025.12.02 | ₩78,204 | ₩78,532 | ₩77,929 | ₩78,364 | +0.21% | 450.1만 |
|---|
| 2025.12.01 | ₩77,621 | ₩78,163 | ₩77,428 | ₩77,949 | +0.42% | 507만 |
|---|
| 2025.11.28 | ₩78,579 | ₩78,807 | ₩78,418 | ₩78,807 | +0.29% | 500.5만 |
|---|
| 2025.11.26 | ₩78,150 | ₩78,472 | ₩77,842 | ₩78,284 | +0.17% | 462.3만 |
|---|
| 2025.11.25 | ₩77,038 | ₩77,802 | ₩76,267 | ₩77,654 | +0.80% | 495.7만 |
|---|
| 2025.11.24 | ₩76,033 | ₩77,330 | ₩76,006 | ₩77,172 | +1.50% | 545.6만 |
|---|
| 2025.11.21 | ₩75,028 | ₩76,140 | ₩74,170 | ₩75,363 | +0.45% | 977.7만 |
|---|
| 2025.11.20 | ₩77,869 | ₩78,076 | ₩74,687 | ₩74,800 | -3.94% | 1033.2만 |
|---|
| 2025.11.19 | ₩76,153 | ₩77,184 | ₩75,872 | ₩76,488 | +0.44% | 515.1만 |
|---|
| 2025.11.18 | ₩76,381 | ₩76,730 | ₩75,457 | ₩76,073 | -0.40% | 811.6만 |
|---|
| 2025.11.17 | ₩77,239 | ₩77,936 | ₩76,502 | ₩76,957 | -0.36% | 501만 |
|---|
| 2025.11.14 | ₩76,502 | ₩77,976 | ₩76,073 | ₩77,480 | +1.28% | 658.3만 |
|---|
| 2025.11.13 | ₩78,458 | ₩78,505 | ₩77,165 | ₩77,400 | -1.35% | 601.8만 |
|---|
| 2025.11.12 | ₩78,981 | ₩78,994 | ₩78,364 | ₩78,726 | -0.32% | 377.7만 |
|---|
| 2025.11.11 | ₩78,505 | ₩78,766 | ₩78,304 | ₩78,686 | +0.23% | 338.3만 |
|---|
| 2025.11.10 | ₩78,378 | ₩78,833 | ₩78,177 | ₩78,753 | +0.48% | 590.9만 |
|---|
| 2025.11.07 | ₩77,078 | ₩77,333 | ₩76,026 | ₩77,333 | +0.33% | 1128.1만 |
|---|
| 2025.11.06 | ₩78,311 | ₩78,391 | ₩77,299 | ₩77,480 | -1.06% | 711.2만 |
|---|
| 2025.11.05 | ₩78,043 | ₩78,699 | ₩77,909 | ₩78,445 | +0.52% | 536.8만 |
|---|
| 2025.11.04 | ₩78,163 | ₩78,512 | ₩77,922 | ₩77,976 | -0.24% | 696.6만 |
|---|
| 2025.11.03 | ₩78,914 | ₩78,914 | ₩78,525 | ₩78,753 | -0.20% | 430.4만 |
|---|
| 2025.10.31 | ₩79,624 | ₩79,624 | ₩78,981 | ₩79,195 | -0.54% | 628.5만 |
|---|
| 2025.10.30 | ₩79,222 | ₩79,329 | ₩78,981 | ₩79,008 | -0.27% | 634.4만 |
|---|
| 2025.10.29 | ₩79,376 | ₩79,436 | ₩79,128 | ₩79,356 | -0.03% | 1312.3만 |
|---|
| 2025.10.28 | ₩79,249 | ₩79,249 | ₩79,048 | ₩79,195 | -0.07% | 476.8만 |
|---|
| 2025.10.27 | ₩79,115 | ₩79,115 | ₩78,860 | ₩79,008 | -0.14% | 630.2만 |
|---|
| 2025.10.24 | ₩78,458 | ₩78,552 | ₩78,297 | ₩78,458 | 0.00% | 453.9만 |
|---|
| 2025.10.23 | ₩77,453 | ₩77,989 | ₩77,333 | ₩77,909 | +0.59% | 377.8만 |
|---|
| 2025.10.22 | ₩77,815 | ₩77,842 | ₩76,730 | ₩77,386 | -0.55% | 729.7만 |
|---|
| 2025.10.21 | ₩77,748 | ₩77,882 | ₩77,614 | ₩77,802 | +0.07% | 393만 |
|---|
| 2025.10.20 | ₩77,299 | ₩77,788 | ₩77,279 | ₩77,735 | +0.56% | 431만 |
|---|
| 2025.10.17 | ₩76,381 | ₩77,118 | ₩76,220 | ₩77,024 | +0.84% | 477.4만 |
|---|
| 2025.10.16 | ₩77,065 | ₩77,299 | ₩76,113 | ₩76,542 | -0.68% | 467.7만 |
|---|
| 2025.10.15 | ₩76,977 | ₩77,165 | ₩76,194 | ₩76,783 | -0.25% | 497.3만 |
|---|
| 2025.10.14 | ₩76,234 | ₩76,823 | ₩75,604 | ₩76,435 | +0.26% | 576.2만 |
|---|
| 2025.10.13 | ₩76,421 | ₩76,850 | ₩76,306 | ₩76,810 | +0.51% | 539.3만 |
|---|
| 2025.10.10 | ₩77,306 | ₩77,386 | ₩75,430 | ₩75,483 | -2.36% | 1080.1만 |
|---|