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 | ₩81,730 | ₩81,770 | ₩81,533 | ₩81,690 | -0.05% | 363.1만 |
| 2026.10.08 | ₩81,742 | ₩81,917 | ₩81,195 | ₩81,476 | -0.33% | 577만 |
| 2026.10.07 | ₩81,676 | ₩81,944 | ₩81,583 | ₩81,930 | +0.31% | 636.2만 |
| 2026.10.06 | ₩81,930 | ₩81,970 | ₩81,830 | ₩81,904 | -0.03% | 638.8만 |
| 2026.10.05 | ₩81,649 | ₩81,863 | ₩81,636 | ₩81,823 | +0.21% | 819.6만 |
| 2026.10.02 | ₩81,676 | ₩81,716 | ₩81,435 | ₩81,623 | -0.07% | 733.4만 |
| 2026.10.01 | ₩81,302 | ₩81,395 | ₩80,866 | ₩81,315 | +0.02% | 580만 |
| 2026.09.30 | ₩81,970 | ₩82,158 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,917 |
| -0.07% |
| 830.7만 |
| 2026.09.29 | ₩81,930 | ₩81,984 | ₩81,690 | ₩81,810 | -0.15% | 709.3만 |
|---|
| 2026.09.28 | ₩81,756 | ₩81,863 | ₩81,369 | ₩81,716 | -0.05% | 722.2만 |
|---|
| 2026.09.25 | ₩81,843 | ₩81,944 | ₩81,656 | ₩81,890 | +0.06% | 604.5만 |
|---|
| 2026.09.24 | ₩81,409 | ₩81,743 | ₩81,369 | ₩81,716 | +0.38% | 451.7만 |
|---|
| 2026.09.23 | ₩81,843 | ₩81,843 | ₩81,533 | ₩81,703 | -0.17% | 474.4만 |
|---|
| 2026.09.22 | ₩81,583 | ₩81,863 | ₩81,569 | ₩81,797 | +0.26% | 447.5만 |
|---|
| 2026.09.21 | ₩81,061 | ₩81,649 | ₩81,061 | ₩81,583 | +0.64% | 803.3만 |
|---|
| 2026.09.18 | ₩80,306 | ₩80,580 | ₩80,031 | ₩80,553 | +0.31% | 460.6만 |
|---|
| 2026.09.17 | ₩80,005 | ₩80,232 | ₩79,811 | ₩80,165 | +0.20% | 434만 |
|---|
| 2026.09.16 | ₩79,329 | ₩79,641 | ₩78,547 | ₩79,015 | -0.40% | 530만 |
|---|
| 2026.09.15 | ₩79,416 | ₩79,430 | ₩78,895 | ₩79,002 | -0.52% | 408.9만 |
|---|
| 2026.09.14 | ₩78,861 | ₩79,751 | ₩78,726 | ₩79,363 | +0.64% | 551.8만 |
|---|
| 2026.09.11 | ₩79,938 | ₩80,138 | ₩79,777 | ₩79,938 | 0.00% | 390.6만 |
|---|
| 2026.09.10 | ₩79,162 | ₩79,577 | ₩79,062 | ₩79,296 | +0.17% | 497.8만 |
|---|
| 2026.09.09 | ₩79,898 | ₩80,185 | ₩79,697 | ₩79,938 | +0.05% | 422.6만 |
|---|
| 2026.09.08 | ₩80,192 | ₩80,285 | ₩79,777 | ₩80,031 | -0.20% | 517.2만 |
|---|
| 2026.09.04 | ₩79,938 | ₩80,219 | ₩79,804 | ₩80,058 | +0.15% | 492.1만 |
|---|
| 2026.09.03 | ₩79,269 | ₩79,898 | ₩79,089 | ₩79,817 | +0.69% | 662.4만 |
|---|
| 2026.09.02 | ₩78,915 | ₩79,149 | ₩78,694 | ₩79,095 | +0.23% | 682.4만 |
|---|
| 2026.09.01 | ₩78,895 | ₩79,277 | ₩78,621 | ₩78,895 | 0.00% | 766.8만 |
|---|
| 2026.08.31 | ₩80,433 | ₩80,566 | ₩80,232 | ₩80,526 | +0.12% | 809.6만 |
|---|
| 2026.08.28 | ₩80,593 | ₩80,914 | ₩80,326 | ₩80,433 | -0.20% | 618.5만 |
|---|
| 2026.08.27 | ₩80,406 | ₩80,671 | ₩80,179 | ₩80,647 | +0.30% | 466.8만 |
|---|
| 2026.08.26 | ₩79,724 | ₩80,085 | ₩79,697 | ₩79,951 | +0.29% | 444.2만 |
|---|
| 2026.08.25 | ₩79,924 | ₩80,098 | ₩79,597 | ₩79,898 | -0.03% | 460.3만 |
|---|
| 2026.08.24 | ₩79,724 | ₩79,777 | ₩79,109 | ₩79,456 | -0.34% | 573.8만 |
|---|
| 2026.08.21 | ₩80,185 | ₩80,219 | ₩79,630 | ₩80,018 | -0.21% | 492.7만 |
|---|
| 2026.08.20 | ₩79,777 | ₩80,045 | ₩79,557 | ₩79,777 | 0.00% | 488.6만 |
|---|
| 2026.08.19 | ₩80,312 | ₩80,446 | ₩79,771 | ₩80,058 | -0.32% | 493만 |
|---|
| 2026.08.18 | ₩80,332 | ₩80,426 | ₩80,005 | ₩80,138 | -0.24% | 1010.2만 |
|---|
| 2026.08.17 | ₩81,061 | ₩81,222 | ₩80,941 | ₩80,981 | -0.10% | 439.6만 |
|---|
| 2026.08.14 | ₩80,860 | ₩81,034 | ₩80,720 | ₩80,941 | +0.10% | 377.5만 |
|---|
| 2026.08.13 | ₩80,366 | ₩80,867 | ₩80,294 | ₩80,794 | +0.53% | 449.9만 |
|---|
| 2026.08.12 | ₩80,285 | ₩80,366 | ₩80,138 | ₩80,232 | -0.07% | 500.9만 |
|---|
| 2026.08.11 | ₩79,985 | ₩80,018 | ₩79,570 | ₩79,764 | -0.28% | 400만 |
|---|
| 2026.08.10 | ₩79,844 | ₩80,051 | ₩79,724 | ₩79,804 | -0.05% | 405.7만 |
|---|
| 2026.08.07 | ₩79,697 | ₩79,911 | ₩79,349 | ₩79,884 | +0.23% | 498.7만 |
|---|
| 2026.08.06 | ₩78,988 | ₩79,590 | ₩78,721 | ₩79,349 | +0.46% | 474.6만 |
|---|
| 2026.08.05 | ₩79,965 | ₩79,965 | ₩79,363 | ₩79,403 | -0.70% | 715.3만 |
|---|
| 2026.08.04 | ₩78,627 | ₩79,791 | ₩78,627 | ₩79,644 | +1.29% | 820.2만 |
|---|
| 2026.08.03 | ₩76,969 | ₩78,153 | ₩76,702 | ₩78,012 | +1.36% | 1371.4만 |
|---|
| 2026.07.31 | ₩78,347 | ₩78,641 | ₩77,049 | ₩77,892 | -0.58% | 815.6만 |
|---|
| 2026.07.30 | ₩76,541 | ₩77,598 | ₩76,408 | ₩77,451 | +1.19% | 688.7만 |
|---|
| 2026.07.29 | ₩76,528 | ₩76,956 | ₩74,997 | ₩75,070 | -1.90% | 1067.3만 |
|---|
| 2026.07.28 | ₩76,648 | ₩76,857 | ₩75,639 | ₩76,488 | -0.21% | 901.5만 |
|---|
| 2026.07.27 | ₩78,440 | ₩78,440 | ₩76,515 | ₩77,210 | -1.57% | 841.6만 |
|---|
| 2026.07.24 | ₩78,166 | ₩78,360 | ₩77,270 | ₩77,504 | -0.85% | 872.6만 |
|---|
| 2026.07.23 | ₩78,540 | ₩78,928 | ₩77,825 | ₩78,266 | -0.35% | 820.8만 |
|---|
| 2026.07.22 | ₩79,349 | ₩79,858 | ₩79,289 | ₩79,510 | +0.20% | 520.2만 |
|---|
| 2026.07.21 | ₩79,416 | ₩79,858 | ₩79,075 | ₩79,764 | +0.44% | 539.1만 |
|---|
| 2026.07.20 | ₩78,942 | ₩79,323 | ₩78,293 | ₩78,347 | -0.75% | 524.1만 |
|---|
| 2026.07.17 | ₩77,772 | ₩78,942 | ₩77,263 | ₩78,240 | +0.60% | 832.5만 |
|---|
| 2026.07.16 | ₩79,938 | ₩79,985 | ₩78,881 | ₩79,242 | -0.87% | 652.4만 |
|---|
| 2026.07.15 | ₩80,854 | ₩80,887 | ₩79,605 | ₩80,392 | -0.57% | 581.6만 |
|---|
| 2026.07.14 | ₩80,473 | ₩80,673 | ₩79,938 | ₩80,486 | +0.02% | 948만 |
|---|
| 2026.07.13 | ₩80,212 | ₩80,299 | ₩79,517 | ₩79,684 | -0.66% | 660.1만 |
|---|
| 2026.07.10 | ₩80,419 | ₩80,967 | ₩80,098 | ₩80,914 | +0.62% | 508.4만 |
|---|
| 2026.07.09 | ₩80,205 | ₩80,633 | ₩79,858 | ₩80,553 | +0.43% | 494.9만 |
|---|
| 2026.07.08 | ₩78,908 | ₩79,583 | ₩78,420 | ₩79,497 | +0.75% | 607.5만 |
|---|
| 2026.07.07 | ₩79,697 | ₩79,898 | ₩78,781 | ₩79,323 | -0.47% | 646.3만 |
|---|
| 2026.07.06 | ₩80,199 | ₩80,740 | ₩80,031 | ₩80,446 | +0.31% | 651.2만 |
|---|
| 2026.07.02 | ₩80,566 | ₩81,008 | ₩78,888 | ₩79,416 | -1.43% | 729.8만 |
|---|
| 2026.07.01 | ₩80,820 | ₩81,028 | ₩80,473 | ₩80,499 | -0.40% | 556.3만 |
|---|
| 2026.06.30 | ₩81,208 | ₩82,318 | ₩81,115 | ₩82,184 | +1.20% | 649.7만 |
|---|
| 2026.06.29 | ₩80,352 | ₩81,195 | ₩79,337 | ₩81,168 | +1.02% | 697.6만 |
|---|
| 2026.06.26 | ₩79,563 | ₩80,326 | ₩79,095 | ₩79,456 | -0.13% | 622.1만 |
|---|
| 2026.06.25 | ₩81,308 | ₩81,395 | ₩79,370 | ₩80,406 | -1.11% | 694.3만 |
|---|
| 2026.06.24 | ₩80,205 | ₩80,660 | ₩79,176 | ₩79,817 | -0.48% | 552.3만 |
|---|
| 2026.06.23 | ₩80,292 | ₩80,961 | ₩79,851 | ₩80,045 | -0.31% | 754.3만 |
|---|
| 2026.06.22 | ₩82,204 | ₩82,532 | ₩81,797 | ₩82,077 | -0.15% | 657.7만 |
|---|
| 2026.06.18 | ₩81,890 | ₩82,171 | ₩81,536 | ₩82,024 | +0.16% | 547.9만 |
|---|
| 2026.06.17 | ₩81,756 | ₩81,770 | ₩80,593 | ₩80,727 | -1.26% | 552.1만 |
|---|
| 2026.06.16 | ₩81,890 | ₩82,244 | ₩81,262 | ₩81,275 | -0.75% | 523.3만 |
|---|
| 2026.06.15 | ₩81,181 | ₩81,810 | ₩81,181 | ₩81,810 | +0.77% | 685.5만 |
|---|
| 2026.06.12 | ₩79,706 | ₩80,205 | ₩79,149 | ₩80,045 | +0.42% | 566.7만 |
|---|
| 2026.06.11 | ₩78,026 | ₩79,637 | ₩77,578 | ₩79,550 | +1.95% | 645만 |
|---|
| 2026.06.10 | ₩78,353 | ₩79,249 | ₩77,437 | ₩77,544 | -1.03% | 1112.9만 |
|---|
| 2026.06.09 | ₩80,232 | ₩80,446 | ₩76,849 | ₩79,002 | -1.53% | 1131.4만 |
|---|
| 2026.06.08 | ₩79,777 | ₩80,219 | ₩79,443 | ₩79,737 | -0.05% | 624.6만 |
|---|
| 2026.06.05 | ₩80,673 | ₩80,754 | ₩78,654 | ₩78,761 | -2.37% | 1106만 |
|---|
| 2026.06.04 | ₩80,794 | ₩81,369 | ₩80,740 | ₩81,208 | +0.51% | 602.9만 |
|---|
| 2026.06.03 | ₩81,529 | ₩81,529 | ₩81,141 | ₩81,302 | -0.28% | 658만 |
|---|
| 2026.06.02 | ₩81,141 | ₩81,382 | ₩81,128 | ₩81,382 | +0.30% | 597.2만 |
|---|
| 2026.06.01 | ₩81,074 | ₩81,288 | ₩80,941 | ₩81,168 | +0.12% | 743.1만 |
|---|
| 2026.05.29 | ₩81,703 | ₩81,797 | ₩81,556 | ₩81,770 | +0.08% | 1656.2만 |
|---|
| 2026.05.28 | ₩81,395 | ₩81,556 | ₩81,168 | ₩81,502 | +0.13% | 717.5만 |
|---|
| 2026.05.27 | ₩81,315 | ₩81,342 | ₩81,014 | ₩81,248 | -0.08% | 750.2만 |
|---|
| 2026.05.26 | ₩80,961 | ₩81,048 | ₩80,834 | ₩81,034 | +0.09% | 796.1만 |
|---|
| 2026.05.22 | ₩80,560 | ₩80,660 | ₩80,433 | ₩80,513 | -0.06% | 493.8만 |
|---|
| 2026.05.21 | ₩80,058 | ₩80,433 | ₩79,991 | ₩80,379 | +0.40% | 451.3만 |
|---|
| 2026.05.20 | ₩79,938 | ₩80,205 | ₩79,777 | ₩80,205 | +0.33% | 568.1만 |
|---|
| 2026.05.19 | ₩79,617 | ₩79,924 | ₩79,363 | ₩79,697 | +0.10% | 649.6만 |
|---|
| 2026.05.18 | ₩80,025 | ₩80,058 | ₩79,537 | ₩79,844 | -0.23% | 632.7만 |
|---|
| 2026.05.15 | ₩80,005 | ₩80,138 | ₩79,757 | ₩79,924 | -0.10% | 590.1만 |
|---|
| 2026.05.14 | ₩80,138 | ₩80,312 | ₩80,092 | ₩80,245 | +0.13% | 488.5만 |
|---|
| 2026.05.13 | ₩79,891 | ₩80,165 | ₩79,751 | ₩80,085 | +0.24% | 505.3만 |
|---|
| 2026.05.12 | ₩79,777 | ₩79,804 | ₩79,376 | ₩79,777 | 0.00% | 816.1만 |
|---|
| 2026.05.11 | ₩79,590 | ₩79,898 | ₩79,583 | ₩79,858 | +0.34% | 815.4만 |
|---|
| 2026.05.08 | ₩79,537 | ₩79,710 | ₩79,497 | ₩79,710 | +0.22% | 826.2만 |
|---|
| 2026.05.07 | ₩79,456 | ₩79,523 | ₩79,229 | ₩79,403 | -0.07% | 663.1만 |
|---|
| 2026.05.06 | ₩79,122 | ₩79,468 | ₩79,095 | ₩79,430 | +0.39% | 900.5만 |
|---|
| 2026.05.05 | ₩78,881 | ₩79,015 | ₩78,867 | ₩78,975 | +0.12% | 734만 |
|---|
| 2026.05.04 | ₩78,681 | ₩78,855 | ₩78,534 | ₩78,667 | -0.02% | 708.2만 |
|---|
| 2026.05.01 | ₩78,614 | ₩78,788 | ₩78,543 | ₩78,708 | +0.12% | 669.8만 |
|---|
| 2026.04.30 | ₩79,176 | ₩79,303 | ₩78,821 | ₩79,256 | +0.10% | 920.9만 |
|---|
| 2026.04.29 | ₩78,908 | ₩78,982 | ₩78,748 | ₩78,895 | -0.02% | 850.9만 |
|---|
| 2026.04.28 | ₩78,781 | ₩78,895 | ₩78,587 | ₩78,801 | +0.03% | 729.1만 |
|---|
| 2026.04.27 | ₩78,895 | ₩79,002 | ₩78,761 | ₩78,948 | +0.07% | 661.4만 |
|---|
| 2026.04.24 | ₩78,935 | ₩78,935 | ₩78,721 | ₩78,881 | -0.07% | 613.3만 |
|---|
| 2026.04.23 | ₩78,694 | ₩78,841 | ₩78,373 | ₩78,667 | -0.03% | 624.7만 |
|---|
| 2026.04.22 | ₩78,681 | ₩78,761 | ₩78,561 | ₩78,748 | +0.08% | 593.7만 |
|---|
| 2026.04.21 | ₩78,614 | ₩78,667 | ₩78,320 | ₩78,413 | -0.26% | 526.1만 |
|---|
| 2026.04.20 | ₩78,393 | ₩78,480 | ₩78,325 | ₩78,454 | +0.08% | 471.3만 |
|---|
| 2026.04.17 | ₩78,467 | ₩78,480 | ₩78,273 | ₩78,440 | -0.03% | 734.4만 |
|---|
| 2026.04.16 | ₩78,293 | ₩78,293 | ₩78,052 | ₩78,266 | -0.03% | 550.4만 |
|---|
| 2026.04.15 | ₩78,166 | ₩78,213 | ₩78,019 | ₩78,199 | +0.04% | 599만 |
|---|
| 2026.04.14 | ₩77,751 | ₩78,079 | ₩77,745 | ₩78,066 | +0.40% | 583.4만 |
|---|
| 2026.04.13 | ₩76,876 | ₩77,544 | ₩76,809 | ₩77,531 | +0.85% | 556.9만 |
|---|
| 2026.04.10 | ₩77,103 | ₩77,197 | ₩76,889 | ₩77,049 | -0.07% | 391.8만 |
|---|
| 2026.04.09 | ₩76,394 | ₩76,916 | ₩76,261 | ₩76,902 | +0.67% | 508.2만 |
|---|
| 2026.04.08 | ₩76,642 | ₩76,755 | ₩76,047 | ₩76,354 | -0.38% | 679.3만 |
|---|
| 2026.04.07 | ₩74,429 | ₩74,798 | ₩73,686 | ₩74,776 | +0.47% | 591.9만 |
|---|
| 2026.04.06 | ₩74,602 | ₩74,937 | ₩74,362 | ₩74,776 | +0.23% | 744.4만 |
|---|
| 2026.04.02 | ₩73,051 | ₩74,429 | ₩72,851 | ₩74,335 | +1.76% | 605만 |
|---|
| 2026.04.01 | ₩73,974 | ₩74,643 | ₩73,840 | ₩74,241 | +0.36% | 693.4만 |
|---|
| 2026.03.31 | ₩72,690 | ₩74,375 | ₩72,677 | ₩74,241 | +2.13% | 988.4만 |
|---|
| 2026.03.30 | ₩72,984 | ₩73,071 | ₩71,554 | ₩71,901 | -1.48% | 810.7만 |
|---|
| 2026.03.27 | ₩73,466 | ₩73,479 | ₩72,262 | ₩72,383 | -1.47% | 1098.8만 |
|---|
| 2026.03.26 | ₩74,910 | ₩74,983 | ₩73,706 | ₩73,747 | -1.55% | 803.9만 |
|---|
| 2026.03.25 | ₩75,552 | ₩75,739 | ₩75,070 | ₩75,351 | -0.27% | 556.5만 |
|---|
| 2026.03.24 | ₩75,044 | ₩75,391 | ₩74,649 | ₩74,963 | -0.11% | 618.6만 |
|---|
| 2026.03.23 | ₩75,585 | ₩76,207 | ₩75,077 | ₩75,338 | -0.33% | 1020.6만 |
|---|
| 2026.03.20 | ₩75,632 | ₩75,672 | ₩74,121 | ₩74,562 | -1.41% | 751.2만 |
|---|
| 2026.03.19 | ₩75,492 | ₩76,127 | ₩75,057 | ₩75,819 | +0.43% | 749.8만 |
|---|
| 2026.03.18 | ₩76,889 | ₩76,909 | ₩75,960 | ₩75,980 | -1.18% | 616.4만 |
|---|
| 2026.03.17 | ₩76,969 | ₩77,206 | ₩76,809 | ₩77,009 | +0.05% | 522.2만 |
|---|
| 2026.03.16 | ₩76,394 | ₩76,963 | ₩76,341 | ₩76,568 | +0.23% | 551.1만 |
|---|
| 2026.03.13 | ₩76,347 | ₩76,742 | ₩75,525 | ₩75,632 | -0.94% | 728.9만 |
|---|
| 2026.03.12 | ₩76,688 | ₩76,755 | ₩75,993 | ₩76,033 | -0.85% | 902.1만 |
|---|
| 2026.03.11 | ₩77,243 | ₩77,579 | ₩76,862 | ₩77,156 | -0.11% | 659.4만 |
|---|
| 2026.03.10 | ₩76,989 | ₩77,661 | ₩76,815 | ₩77,049 | +0.08% | 861.6만 |
|---|
| 2026.03.09 | ₩75,345 | ₩77,123 | ₩75,084 | ₩76,996 | +2.19% | 1099.6만 |
|---|
| 2026.03.06 | ₩76,187 | ₩76,702 | ₩75,853 | ₩76,020 | -0.22% | 753.3만 |
|---|
| 2026.03.05 | ₩76,889 | ₩77,443 | ₩76,341 | ₩77,076 | +0.24% | 727.8만 |
|---|
| 2026.03.04 | ₩76,622 | ₩77,464 | ₩76,501 | ₩77,263 | +0.84% | 658.6만 |
|---|
| 2026.03.03 | ₩75,819 | ₩76,575 | ₩75,177 | ₩76,341 | +0.69% | 952.7만 |
|---|
| 2026.03.02 | ₩76,013 | ₩77,203 | ₩75,893 | ₩76,996 | +1.29% | 605.7만 |
|---|
| 2026.02.27 | ₩77,210 | ₩77,691 | ₩77,056 | ₩77,611 | +0.52% | 745.7만 |
|---|
| 2026.02.26 | ₩78,467 | ₩78,480 | ₩77,176 | ₩77,798 | -0.85% | 743.7만 |
|---|
| 2026.02.25 | ₩77,986 | ₩78,520 | ₩77,972 | ₩78,494 | +0.65% | 489.6만 |
|---|
| 2026.02.24 | ₩77,107 | ₩77,798 | ₩76,822 | ₩77,678 | +0.74% | 559.3만 |
|---|
| 2026.02.23 | ₩77,531 | ₩77,665 | ₩76,672 | ₩76,969 | -0.72% | 704.2만 |
|---|
| 2026.02.20 | ₩76,836 | ₩77,912 | ₩76,722 | ₩77,758 | +1.20% | 542만 |
|---|
| 2026.02.19 | ₩77,123 | ₩77,384 | ₩76,836 | ₩77,143 | +0.03% | 430.6만 |
|---|
| 2026.02.18 | ₩76,956 | ₩77,852 | ₩76,809 | ₩77,411 | +0.59% | 472.7만 |
|---|
| 2026.02.17 | ₩76,548 | ₩77,156 | ₩75,913 | ₩76,849 | +0.39% | 577.8만 |
|---|
| 2026.02.13 | ₩76,795 | ₩77,440 | ₩76,247 | ₩76,902 | +0.14% | 540.1만 |
|---|
| 2026.02.12 | ₩78,340 | ₩78,494 | ₩76,695 | ₩76,809 | -1.95% | 668.1만 |
|---|
| 2026.02.11 | ₩78,507 | ₩78,587 | ₩77,491 | ₩78,106 | -0.51% | 506.2만 |
|---|
| 2026.02.10 | ₩78,427 | ₩78,494 | ₩77,872 | ₩77,932 | -0.63% | 431.6만 |
|---|
| 2026.02.09 | ₩77,411 | ₩78,427 | ₩77,103 | ₩78,199 | +1.02% | 523.1만 |
|---|
| 2026.02.06 | ₩76,548 | ₩77,812 | ₩76,321 | ₩77,624 | +1.41% | 610.2만 |
|---|
| 2026.02.05 | ₩76,608 | ₩77,043 | ₩75,859 | ₩76,127 | -0.63% | 1054.9만 |
|---|
| 2026.02.04 | ₩78,300 | ₩78,300 | ₩76,488 | ₩77,130 | -1.49% | 1059.5만 |
|---|
| 2026.02.03 | ₩79,617 | ₩79,644 | ₩77,758 | ₩78,387 | -1.55% | 932.2만 |
|---|
| 2026.02.02 | ₩78,667 | ₩79,604 | ₩78,601 | ₩79,403 | +0.93% | 592.2만 |
|---|
| 2026.01.30 | ₩79,898 | ₩80,065 | ₩79,189 | ₩79,470 | -0.54% | 872.6만 |
|---|
| 2026.01.29 | ₩80,245 | ₩80,285 | ₩78,942 | ₩80,045 | -0.25% | 1055만 |
|---|
| 2026.01.28 | ₩80,312 | ₩80,419 | ₩80,065 | ₩80,179 | -0.17% | 534.9만 |
|---|
| 2026.01.27 | ₩79,938 | ₩80,085 | ₩79,690 | ₩79,978 | +0.05% | 563.2만 |
|---|
| 2026.01.26 | ₩79,216 | ₩79,697 | ₩79,162 | ₩79,510 | +0.37% | 536만 |
|---|
| 2026.01.23 | ₩78,935 | ₩79,416 | ₩78,761 | ₩79,189 | +0.32% | 486.4만 |
|---|
| 2026.01.22 | ₩78,962 | ₩79,035 | ₩78,561 | ₩78,922 | -0.05% | 442만 |
|---|
| 2026.01.21 | ₩77,631 | ₩78,801 | ₩77,457 | ₩78,400 | +0.99% | 662.5만 |
|---|
| 2026.01.20 | ₩77,745 | ₩78,213 | ₩77,344 | ₩77,451 | -0.38% | 853.4만 |
|---|
| 2026.01.16 | ₩79,189 | ₩79,189 | ₩78,594 | ₩78,788 | -0.51% | 467.7만 |
|---|
| 2026.01.15 | ₩79,216 | ₩79,222 | ₩78,681 | ₩78,748 | -0.59% | 403.4만 |
|---|
| 2026.01.14 | ₩78,828 | ₩78,881 | ₩78,046 | ₩78,561 | -0.34% | 629.5만 |
|---|
| 2026.01.13 | ₩79,296 | ₩79,396 | ₩78,908 | ₩79,122 | -0.22% | 428.9만 |
|---|
| 2026.01.12 | ₩78,741 | ₩79,349 | ₩78,741 | ₩79,229 | +0.62% | 553.7만 |
|---|
| 2026.01.09 | ₩78,681 | ₩79,189 | ₩78,393 | ₩79,109 | +0.54% | 648.2만 |
|---|
| 2026.01.08 | ₩78,721 | ₩78,748 | ₩78,220 | ₩78,520 | -0.25% | 494.8만 |
|---|
| 2026.01.07 | ₩78,721 | ₩79,069 | ₩78,667 | ₩78,801 | +0.10% | 526.6만 |
|---|
| 2026.01.06 | ₩78,286 | ₩78,774 | ₩78,226 | ₩78,721 | +0.56% | 538.1만 |
|---|
| 2026.01.05 | ₩78,380 | ₩78,440 | ₩77,999 | ₩78,146 | -0.30% | 657.7만 |
|---|
| 2026.01.02 | ₩78,306 | ₩78,561 | ₩77,344 | ₩77,678 | -0.80% | 625.2만 |
|---|
| 2025.12.31 | ₩78,347 | ₩78,360 | ₩77,705 | ₩77,718 | -0.80% | 502.1만 |
|---|
| 2025.12.30 | ₩79,082 | ₩79,256 | ₩78,975 | ₩79,015 | -0.08% | 668.8만 |
|---|
| 2025.12.29 | ₩79,002 | ₩79,229 | ₩78,848 | ₩79,109 | +0.14% | 608.7만 |
|---|
| 2025.12.26 | ₩79,416 | ₩79,463 | ₩79,233 | ₩79,349 | -0.08% | 429.7만 |
|---|
| 2025.12.24 | ₩79,109 | ₩79,309 | ₩79,049 | ₩79,283 | +0.22% | 274.7만 |
|---|
| 2025.12.23 | ₩78,721 | ₩79,122 | ₩78,627 | ₩79,095 | +0.48% | 395.5만 |
|---|
| 2025.12.22 | ₩78,895 | ₩78,895 | ₩78,540 | ₩78,748 | -0.19% | 372.9만 |
|---|
| 2025.12.19 | ₩77,798 | ₩78,409 | ₩77,772 | ₩78,387 | +0.76% | 405.2만 |
|---|
| 2025.12.18 | ₩77,424 | ₩77,825 | ₩77,190 | ₩77,437 | +0.02% | 377.9만 |
|---|
| 2025.12.17 | ₩77,892 | ₩77,932 | ₩76,388 | ₩76,408 | -1.91% | 552.4만 |
|---|
| 2025.12.16 | ₩77,357 | ₩77,892 | ₩77,143 | ₩77,718 | +0.47% | 443.9만 |
|---|
| 2025.12.15 | ₩78,226 | ₩78,273 | ₩77,350 | ₩77,544 | -0.87% | 389만 |
|---|
| 2025.12.12 | ₩78,708 | ₩78,761 | ₩77,464 | ₩77,798 | -1.16% | 623.3만 |
|---|
| 2025.12.11 | ₩78,667 | ₩78,895 | ₩78,119 | ₩78,881 | +0.27% | 474.7만 |
|---|
| 2025.12.10 | ₩78,614 | ₩79,069 | ₩78,320 | ₩78,962 | +0.44% | 431만 |
|---|
| 2025.12.09 | ₩78,534 | ₩78,734 | ₩78,347 | ₩78,681 | +0.19% | 316.8만 |
|---|
| 2025.12.08 | ₩78,795 | ₩78,922 | ₩78,360 | ₩78,614 | -0.23% | 400.1만 |
|---|
| 2025.12.05 | ₩78,494 | ₩78,881 | ₩78,454 | ₩78,654 | +0.20% | 439.1만 |
|---|
| 2025.12.04 | ₩78,447 | ₩78,494 | ₩78,026 | ₩78,373 | -0.09% | 442.7만 |
|---|
| 2025.12.03 | ₩78,066 | ₩78,387 | ₩77,818 | ₩78,333 | +0.34% | 470.3만 |
|---|
| 2025.12.02 | ₩78,039 | ₩78,367 | ₩77,765 | ₩78,199 | +0.21% | 450.1만 |
|---|
| 2025.12.01 | ₩77,457 | ₩77,999 | ₩77,265 | ₩77,785 | +0.42% | 507만 |
|---|
| 2025.11.28 | ₩78,413 | ₩78,641 | ₩78,253 | ₩78,641 | +0.29% | 500.5만 |
|---|
| 2025.11.26 | ₩77,986 | ₩78,306 | ₩77,678 | ₩78,119 | +0.17% | 462.3만 |
|---|
| 2025.11.25 | ₩76,876 | ₩77,638 | ₩76,107 | ₩77,491 | +0.80% | 495.7만 |
|---|
| 2025.11.24 | ₩75,873 | ₩77,167 | ₩75,846 | ₩77,009 | +1.50% | 545.6만 |
|---|
| 2025.11.21 | ₩74,870 | ₩75,980 | ₩74,014 | ₩75,204 | +0.45% | 977.7만 |
|---|
| 2025.11.20 | ₩77,705 | ₩77,912 | ₩74,530 | ₩74,643 | -3.94% | 1033.2만 |
|---|
| 2025.11.19 | ₩75,993 | ₩77,021 | ₩75,712 | ₩76,327 | +0.44% | 515.1만 |
|---|
| 2025.11.18 | ₩76,220 | ₩76,568 | ₩75,298 | ₩75,913 | -0.40% | 811.6만 |
|---|
| 2025.11.17 | ₩77,076 | ₩77,772 | ₩76,341 | ₩76,795 | -0.36% | 501만 |
|---|
| 2025.11.14 | ₩76,341 | ₩77,812 | ₩75,913 | ₩77,317 | +1.28% | 658.3만 |
|---|
| 2025.11.13 | ₩78,293 | ₩78,340 | ₩77,003 | ₩77,237 | -1.35% | 601.8만 |
|---|
| 2025.11.12 | ₩78,815 | ₩78,828 | ₩78,199 | ₩78,561 | -0.32% | 377.7만 |
|---|
| 2025.11.11 | ₩78,340 | ₩78,601 | ₩78,139 | ₩78,520 | +0.23% | 338.3만 |
|---|
| 2025.11.10 | ₩78,213 | ₩78,667 | ₩78,012 | ₩78,587 | +0.48% | 590.9만 |
|---|
| 2025.11.07 | ₩76,916 | ₩77,170 | ₩75,866 | ₩77,170 | +0.33% | 1128.1만 |
|---|
| 2025.11.06 | ₩78,146 | ₩78,226 | ₩77,136 | ₩77,317 | -1.06% | 711.2만 |
|---|
| 2025.11.05 | ₩77,879 | ₩78,534 | ₩77,745 | ₩78,280 | +0.52% | 536.8만 |
|---|
| 2025.11.04 | ₩77,999 | ₩78,347 | ₩77,758 | ₩77,812 | -0.24% | 696.6만 |
|---|
| 2025.11.03 | ₩78,748 | ₩78,748 | ₩78,360 | ₩78,587 | -0.20% | 430.4만 |
|---|
| 2025.10.31 | ₩79,456 | ₩79,456 | ₩78,815 | ₩79,029 | -0.54% | 628.5만 |
|---|
| 2025.10.30 | ₩79,055 | ₩79,162 | ₩78,815 | ₩78,841 | -0.27% | 634.4만 |
|---|
| 2025.10.29 | ₩79,209 | ₩79,269 | ₩78,962 | ₩79,189 | -0.03% | 1312.3만 |
|---|
| 2025.10.28 | ₩79,082 | ₩79,082 | ₩78,881 | ₩79,029 | -0.07% | 476.8만 |
|---|
| 2025.10.27 | ₩78,948 | ₩78,948 | ₩78,694 | ₩78,841 | -0.14% | 630.2만 |
|---|
| 2025.10.24 | ₩78,293 | ₩78,387 | ₩78,133 | ₩78,293 | 0.00% | 453.9만 |
|---|
| 2025.10.23 | ₩77,290 | ₩77,825 | ₩77,170 | ₩77,745 | +0.59% | 377.8만 |
|---|
| 2025.10.22 | ₩77,651 | ₩77,678 | ₩76,568 | ₩77,223 | -0.55% | 729.7만 |
|---|
| 2025.10.21 | ₩77,584 | ₩77,718 | ₩77,451 | ₩77,638 | +0.07% | 393만 |
|---|
| 2025.10.20 | ₩77,136 | ₩77,624 | ₩77,116 | ₩77,571 | +0.56% | 431만 |
|---|
| 2025.10.17 | ₩76,220 | ₩76,956 | ₩76,060 | ₩76,862 | +0.84% | 477.4만 |
|---|
| 2025.10.16 | ₩76,902 | ₩77,136 | ₩75,953 | ₩76,381 | -0.68% | 467.7만 |
|---|
| 2025.10.15 | ₩76,815 | ₩77,003 | ₩76,033 | ₩76,622 | -0.25% | 497.3만 |
|---|
| 2025.10.14 | ₩76,073 | ₩76,662 | ₩75,445 | ₩76,274 | +0.26% | 576.2만 |
|---|
| 2025.10.13 | ₩76,261 | ₩76,688 | ₩76,146 | ₩76,648 | +0.51% | 539.3만 |
|---|
| 2025.10.10 | ₩77,143 | ₩77,223 | ₩75,271 | ₩75,324 | -2.36% | 1080.1만 |
|---|