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 | ₩81,667 | ₩81,707 | ₩81,471 | ₩81,627 | -0.05% | 363.1만 |
| 2026.10.08 | ₩81,679 | ₩81,854 | ₩81,133 | ₩81,413 | -0.33% | 577만 |
| 2026.10.07 | ₩81,614 | ₩81,881 | ₩81,520 | ₩81,868 | +0.31% | 636.2만 |
| 2026.10.06 | ₩81,868 | ₩81,908 | ₩81,768 | ₩81,841 | -0.03% | 638.8만 |
| 2026.10.05 | ₩81,587 | ₩81,801 | ₩81,574 | ₩81,761 | +0.21% | 819.6만 |
| 2026.10.02 | ₩81,614 | ₩81,654 | ₩81,373 | ₩81,560 | -0.07% | 733.4만 |
| 2026.10.01 | ₩81,240 | ₩81,333 | ₩80,804 | ₩81,253 | +0.02% | 580만 |
| 2026.09.30 | ₩81,908 | ₩82,095 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,854 |
| -0.07% |
| 830.7만 |
| 2026.09.29 | ₩81,868 | ₩81,921 | ₩81,627 | ₩81,747 | -0.15% | 709.3만 |
|---|
| 2026.09.28 | ₩81,694 | ₩81,801 | ₩81,307 | ₩81,654 | -0.05% | 722.2만 |
|---|
| 2026.09.25 | ₩81,781 | ₩81,881 | ₩81,594 | ₩81,828 | +0.06% | 604.5만 |
|---|
| 2026.09.24 | ₩81,347 | ₩81,681 | ₩81,307 | ₩81,654 | +0.38% | 451.7만 |
|---|
| 2026.09.23 | ₩81,781 | ₩81,781 | ₩81,471 | ₩81,641 | -0.17% | 474.4만 |
|---|
| 2026.09.22 | ₩81,520 | ₩81,801 | ₩81,507 | ₩81,734 | +0.26% | 447.5만 |
|---|
| 2026.09.21 | ₩80,999 | ₩81,587 | ₩80,999 | ₩81,520 | +0.64% | 803.3만 |
|---|
| 2026.09.18 | ₩80,244 | ₩80,518 | ₩79,970 | ₩80,491 | +0.31% | 460.6만 |
|---|
| 2026.09.17 | ₩79,944 | ₩80,171 | ₩79,750 | ₩80,104 | +0.20% | 434만 |
|---|
| 2026.09.16 | ₩79,269 | ₩79,580 | ₩78,487 | ₩78,955 | -0.40% | 530만 |
|---|
| 2026.09.15 | ₩79,356 | ₩79,369 | ₩78,835 | ₩78,942 | -0.52% | 408.9만 |
|---|
| 2026.09.14 | ₩78,801 | ₩79,690 | ₩78,666 | ₩79,302 | +0.64% | 551.8만 |
|---|
| 2026.09.11 | ₩79,877 | ₩80,077 | ₩79,716 | ₩79,877 | 0.00% | 390.6만 |
|---|
| 2026.09.10 | ₩79,102 | ₩79,516 | ₩79,002 | ₩79,235 | +0.17% | 497.8만 |
|---|
| 2026.09.09 | ₩79,837 | ₩80,124 | ₩79,636 | ₩79,877 | +0.05% | 422.6만 |
|---|
| 2026.09.08 | ₩80,131 | ₩80,224 | ₩79,716 | ₩79,970 | -0.20% | 517.2만 |
|---|
| 2026.09.04 | ₩79,877 | ₩80,157 | ₩79,743 | ₩79,997 | +0.15% | 492.1만 |
|---|
| 2026.09.03 | ₩79,209 | ₩79,837 | ₩79,028 | ₩79,757 | +0.69% | 662.4만 |
|---|
| 2026.09.02 | ₩78,855 | ₩79,088 | ₩78,634 | ₩79,035 | +0.23% | 682.4만 |
|---|
| 2026.09.01 | ₩78,835 | ₩79,217 | ₩78,561 | ₩78,835 | 0.00% | 766.8만 |
|---|
| 2026.08.31 | ₩80,371 | ₩80,505 | ₩80,171 | ₩80,465 | +0.12% | 809.6만 |
|---|
| 2026.08.28 | ₩80,532 | ₩80,852 | ₩80,264 | ₩80,371 | -0.20% | 618.5만 |
|---|
| 2026.08.27 | ₩80,345 | ₩80,609 | ₩80,117 | ₩80,585 | +0.30% | 466.8만 |
|---|
| 2026.08.26 | ₩79,663 | ₩80,024 | ₩79,636 | ₩79,890 | +0.29% | 444.2만 |
|---|
| 2026.08.25 | ₩79,863 | ₩80,037 | ₩79,536 | ₩79,837 | -0.03% | 460.3만 |
|---|
| 2026.08.24 | ₩79,663 | ₩79,716 | ₩79,048 | ₩79,396 | -0.34% | 573.8만 |
|---|
| 2026.08.21 | ₩80,124 | ₩80,157 | ₩79,570 | ₩79,957 | -0.21% | 492.7만 |
|---|
| 2026.08.20 | ₩79,716 | ₩79,984 | ₩79,496 | ₩79,716 | 0.00% | 488.6만 |
|---|
| 2026.08.19 | ₩80,251 | ₩80,385 | ₩79,710 | ₩79,997 | -0.32% | 493만 |
|---|
| 2026.08.18 | ₩80,271 | ₩80,365 | ₩79,944 | ₩80,077 | -0.24% | 1010.2만 |
|---|
| 2026.08.17 | ₩80,999 | ₩81,160 | ₩80,879 | ₩80,919 | -0.10% | 439.6만 |
|---|
| 2026.08.14 | ₩80,799 | ₩80,973 | ₩80,659 | ₩80,879 | +0.10% | 377.5만 |
|---|
| 2026.08.13 | ₩80,304 | ₩80,805 | ₩80,232 | ₩80,732 | +0.53% | 449.9만 |
|---|
| 2026.08.12 | ₩80,224 | ₩80,304 | ₩80,077 | ₩80,171 | -0.07% | 500.9만 |
|---|
| 2026.08.11 | ₩79,924 | ₩79,957 | ₩79,509 | ₩79,703 | -0.28% | 400만 |
|---|
| 2026.08.10 | ₩79,783 | ₩79,990 | ₩79,663 | ₩79,743 | -0.05% | 405.7만 |
|---|
| 2026.08.07 | ₩79,636 | ₩79,850 | ₩79,289 | ₩79,823 | +0.23% | 498.7만 |
|---|
| 2026.08.06 | ₩78,928 | ₩79,529 | ₩78,661 | ₩79,289 | +0.46% | 474.6만 |
|---|
| 2026.08.05 | ₩79,904 | ₩79,904 | ₩79,302 | ₩79,342 | -0.70% | 715.3만 |
|---|
| 2026.08.04 | ₩78,567 | ₩79,730 | ₩78,567 | ₩79,583 | +1.29% | 820.2만 |
|---|
| 2026.08.03 | ₩76,911 | ₩78,093 | ₩76,643 | ₩77,953 | +1.36% | 1371.4만 |
|---|
| 2026.07.31 | ₩78,287 | ₩78,581 | ₩76,991 | ₩77,832 | -0.58% | 815.6만 |
|---|
| 2026.07.30 | ₩76,483 | ₩77,539 | ₩76,349 | ₩77,392 | +1.19% | 688.7만 |
|---|
| 2026.07.29 | ₩76,470 | ₩76,897 | ₩74,940 | ₩75,013 | -1.90% | 1067.3만 |
|---|
| 2026.07.28 | ₩76,590 | ₩76,798 | ₩75,581 | ₩76,429 | -0.21% | 901.5만 |
|---|
| 2026.07.27 | ₩78,380 | ₩78,380 | ₩76,456 | ₩77,151 | -1.57% | 841.6만 |
|---|
| 2026.07.24 | ₩78,106 | ₩78,300 | ₩77,211 | ₩77,445 | -0.85% | 872.6만 |
|---|
| 2026.07.23 | ₩78,481 | ₩78,868 | ₩77,766 | ₩78,207 | -0.35% | 820.8만 |
|---|
| 2026.07.22 | ₩79,289 | ₩79,797 | ₩79,229 | ₩79,449 | +0.20% | 520.2만 |
|---|
| 2026.07.21 | ₩79,356 | ₩79,797 | ₩79,015 | ₩79,703 | +0.44% | 539.1만 |
|---|
| 2026.07.20 | ₩78,881 | ₩79,262 | ₩78,233 | ₩78,287 | -0.75% | 524.1만 |
|---|
| 2026.07.17 | ₩77,712 | ₩78,881 | ₩77,204 | ₩78,180 | +0.60% | 832.5만 |
|---|
| 2026.07.16 | ₩79,877 | ₩79,924 | ₩78,821 | ₩79,182 | -0.87% | 652.4만 |
|---|
| 2026.07.15 | ₩80,792 | ₩80,826 | ₩79,544 | ₩80,331 | -0.57% | 581.6만 |
|---|
| 2026.07.14 | ₩80,411 | ₩80,612 | ₩79,877 | ₩80,425 | +0.02% | 948만 |
|---|
| 2026.07.13 | ₩80,151 | ₩80,238 | ₩79,456 | ₩79,623 | -0.66% | 660.1만 |
|---|
| 2026.07.10 | ₩80,358 | ₩80,906 | ₩80,037 | ₩80,852 | +0.62% | 508.4만 |
|---|
| 2026.07.09 | ₩80,144 | ₩80,572 | ₩79,797 | ₩80,491 | +0.43% | 494.9만 |
|---|
| 2026.07.08 | ₩78,848 | ₩79,523 | ₩78,360 | ₩79,436 | +0.75% | 607.5만 |
|---|
| 2026.07.07 | ₩79,636 | ₩79,837 | ₩78,721 | ₩79,262 | -0.47% | 646.3만 |
|---|
| 2026.07.06 | ₩80,137 | ₩80,679 | ₩79,970 | ₩80,385 | +0.31% | 651.2만 |
|---|
| 2026.07.02 | ₩80,505 | ₩80,946 | ₩78,828 | ₩79,356 | -1.43% | 729.8만 |
|---|
| 2026.07.01 | ₩80,759 | ₩80,966 | ₩80,411 | ₩80,438 | -0.40% | 556.3만 |
|---|
| 2026.06.30 | ₩81,146 | ₩82,255 | ₩81,053 | ₩82,122 | +1.20% | 649.7만 |
|---|
| 2026.06.29 | ₩80,291 | ₩81,133 | ₩79,277 | ₩81,106 | +1.02% | 697.6만 |
|---|
| 2026.06.26 | ₩79,503 | ₩80,264 | ₩79,035 | ₩79,396 | -0.13% | 622.1만 |
|---|
| 2026.06.25 | ₩81,246 | ₩81,333 | ₩79,309 | ₩80,345 | -1.11% | 694.3만 |
|---|
| 2026.06.24 | ₩80,144 | ₩80,598 | ₩79,115 | ₩79,757 | -0.48% | 552.3만 |
|---|
| 2026.06.23 | ₩80,231 | ₩80,899 | ₩79,790 | ₩79,984 | -0.31% | 754.3만 |
|---|
| 2026.06.22 | ₩82,142 | ₩82,469 | ₩81,734 | ₩82,015 | -0.15% | 657.7만 |
|---|
| 2026.06.18 | ₩81,828 | ₩82,108 | ₩81,474 | ₩81,961 | +0.16% | 547.9만 |
|---|
| 2026.06.17 | ₩81,694 | ₩81,707 | ₩80,532 | ₩80,665 | -1.26% | 552.1만 |
|---|
| 2026.06.16 | ₩81,828 | ₩82,182 | ₩81,200 | ₩81,213 | -0.75% | 523.3만 |
|---|
| 2026.06.15 | ₩81,119 | ₩81,747 | ₩81,119 | ₩81,747 | +0.77% | 685.5만 |
|---|
| 2026.06.12 | ₩79,646 | ₩80,144 | ₩79,088 | ₩79,984 | +0.42% | 566.7만 |
|---|
| 2026.06.11 | ₩77,966 | ₩79,576 | ₩77,518 | ₩79,489 | +1.95% | 645만 |
|---|
| 2026.06.10 | ₩78,293 | ₩79,189 | ₩77,378 | ₩77,485 | -1.03% | 1112.9만 |
|---|
| 2026.06.09 | ₩80,171 | ₩80,385 | ₩76,790 | ₩78,942 | -1.53% | 1131.4만 |
|---|
| 2026.06.08 | ₩79,716 | ₩80,157 | ₩79,382 | ₩79,676 | -0.05% | 624.6만 |
|---|
| 2026.06.05 | ₩80,612 | ₩80,692 | ₩78,594 | ₩78,701 | -2.37% | 1106만 |
|---|
| 2026.06.04 | ₩80,732 | ₩81,307 | ₩80,679 | ₩81,146 | +0.51% | 602.9만 |
|---|
| 2026.06.03 | ₩81,467 | ₩81,467 | ₩81,079 | ₩81,240 | -0.28% | 658만 |
|---|
| 2026.06.02 | ₩81,079 | ₩81,320 | ₩81,066 | ₩81,320 | +0.30% | 597.2만 |
|---|
| 2026.06.01 | ₩81,013 | ₩81,226 | ₩80,879 | ₩81,106 | +0.12% | 743.1만 |
|---|
| 2026.05.29 | ₩81,641 | ₩81,734 | ₩81,494 | ₩81,707 | +0.08% | 1656.2만 |
|---|
| 2026.05.28 | ₩81,333 | ₩81,494 | ₩81,106 | ₩81,440 | +0.13% | 717.5만 |
|---|
| 2026.05.27 | ₩81,253 | ₩81,280 | ₩80,952 | ₩81,186 | -0.08% | 750.2만 |
|---|
| 2026.05.26 | ₩80,899 | ₩80,986 | ₩80,772 | ₩80,973 | +0.09% | 796.1만 |
|---|
| 2026.05.22 | ₩80,498 | ₩80,598 | ₩80,371 | ₩80,451 | -0.06% | 493.8만 |
|---|
| 2026.05.21 | ₩79,997 | ₩80,371 | ₩79,930 | ₩80,318 | +0.40% | 451.3만 |
|---|
| 2026.05.20 | ₩79,877 | ₩80,144 | ₩79,716 | ₩80,144 | +0.33% | 568.1만 |
|---|
| 2026.05.19 | ₩79,556 | ₩79,863 | ₩79,302 | ₩79,636 | +0.10% | 649.6만 |
|---|
| 2026.05.18 | ₩79,964 | ₩79,997 | ₩79,476 | ₩79,783 | -0.23% | 632.7만 |
|---|
| 2026.05.15 | ₩79,944 | ₩80,077 | ₩79,696 | ₩79,863 | -0.10% | 590.1만 |
|---|
| 2026.05.14 | ₩80,077 | ₩80,251 | ₩80,031 | ₩80,184 | +0.13% | 488.5만 |
|---|
| 2026.05.13 | ₩79,830 | ₩80,104 | ₩79,690 | ₩80,024 | +0.24% | 505.3만 |
|---|
| 2026.05.12 | ₩79,716 | ₩79,743 | ₩79,316 | ₩79,716 | 0.00% | 816.1만 |
|---|
| 2026.05.11 | ₩79,529 | ₩79,837 | ₩79,523 | ₩79,797 | +0.34% | 815.4만 |
|---|
| 2026.05.08 | ₩79,476 | ₩79,650 | ₩79,436 | ₩79,650 | +0.22% | 826.2만 |
|---|
| 2026.05.07 | ₩79,396 | ₩79,463 | ₩79,169 | ₩79,342 | -0.07% | 663.1만 |
|---|
| 2026.05.06 | ₩79,062 | ₩79,408 | ₩79,035 | ₩79,369 | +0.39% | 900.5만 |
|---|
| 2026.05.05 | ₩78,821 | ₩78,955 | ₩78,807 | ₩78,915 | +0.12% | 734만 |
|---|
| 2026.05.04 | ₩78,621 | ₩78,795 | ₩78,474 | ₩78,607 | -0.02% | 708.2만 |
|---|
| 2026.05.01 | ₩78,554 | ₩78,728 | ₩78,483 | ₩78,648 | +0.12% | 669.8만 |
|---|
| 2026.04.30 | ₩79,115 | ₩79,242 | ₩78,761 | ₩79,195 | +0.10% | 920.9만 |
|---|
| 2026.04.29 | ₩78,848 | ₩78,921 | ₩78,688 | ₩78,835 | -0.02% | 850.9만 |
|---|
| 2026.04.28 | ₩78,721 | ₩78,835 | ₩78,527 | ₩78,741 | +0.03% | 729.1만 |
|---|
| 2026.04.27 | ₩78,835 | ₩78,942 | ₩78,701 | ₩78,888 | +0.07% | 661.4만 |
|---|
| 2026.04.24 | ₩78,875 | ₩78,875 | ₩78,661 | ₩78,821 | -0.07% | 613.3만 |
|---|
| 2026.04.23 | ₩78,634 | ₩78,781 | ₩78,314 | ₩78,607 | -0.03% | 624.7만 |
|---|
| 2026.04.22 | ₩78,621 | ₩78,701 | ₩78,501 | ₩78,688 | +0.08% | 593.7만 |
|---|
| 2026.04.21 | ₩78,554 | ₩78,607 | ₩78,260 | ₩78,354 | -0.26% | 526.1만 |
|---|
| 2026.04.20 | ₩78,334 | ₩78,420 | ₩78,265 | ₩78,394 | +0.08% | 471.3만 |
|---|
| 2026.04.17 | ₩78,407 | ₩78,420 | ₩78,213 | ₩78,380 | -0.03% | 734.4만 |
|---|
| 2026.04.16 | ₩78,233 | ₩78,233 | ₩77,993 | ₩78,207 | -0.03% | 550.4만 |
|---|
| 2026.04.15 | ₩78,106 | ₩78,153 | ₩77,959 | ₩78,140 | +0.04% | 599만 |
|---|
| 2026.04.14 | ₩77,692 | ₩78,020 | ₩77,686 | ₩78,006 | +0.40% | 583.4만 |
|---|
| 2026.04.13 | ₩76,817 | ₩77,485 | ₩76,750 | ₩77,472 | +0.85% | 556.9만 |
|---|
| 2026.04.10 | ₩77,044 | ₩77,138 | ₩76,830 | ₩76,991 | -0.07% | 391.8만 |
|---|
| 2026.04.09 | ₩76,336 | ₩76,857 | ₩76,202 | ₩76,844 | +0.67% | 508.2만 |
|---|
| 2026.04.08 | ₩76,583 | ₩76,697 | ₩75,989 | ₩76,296 | -0.38% | 679.3만 |
|---|
| 2026.04.07 | ₩74,372 | ₩74,741 | ₩73,630 | ₩74,719 | +0.47% | 591.9만 |
|---|
| 2026.04.06 | ₩74,545 | ₩74,880 | ₩74,305 | ₩74,719 | +0.23% | 744.4만 |
|---|
| 2026.04.02 | ₩72,996 | ₩74,372 | ₩72,795 | ₩74,278 | +1.76% | 605만 |
|---|
| 2026.04.01 | ₩73,917 | ₩74,586 | ₩73,784 | ₩74,185 | +0.36% | 693.4만 |
|---|
| 2026.03.31 | ₩72,635 | ₩74,318 | ₩72,621 | ₩74,185 | +2.13% | 988.4만 |
|---|
| 2026.03.30 | ₩72,929 | ₩73,016 | ₩71,499 | ₩71,846 | -1.48% | 810.7만 |
|---|
| 2026.03.27 | ₩73,410 | ₩73,423 | ₩72,207 | ₩72,327 | -1.47% | 1098.8만 |
|---|
| 2026.03.26 | ₩74,853 | ₩74,926 | ₩73,650 | ₩73,690 | -1.55% | 803.9만 |
|---|
| 2026.03.25 | ₩75,494 | ₩75,681 | ₩75,013 | ₩75,294 | -0.27% | 556.5만 |
|---|
| 2026.03.24 | ₩74,986 | ₩75,334 | ₩74,592 | ₩74,906 | -0.11% | 618.6만 |
|---|
| 2026.03.23 | ₩75,528 | ₩76,149 | ₩75,020 | ₩75,280 | -0.33% | 1020.6만 |
|---|
| 2026.03.20 | ₩75,574 | ₩75,614 | ₩74,064 | ₩74,505 | -1.41% | 751.2만 |
|---|
| 2026.03.19 | ₩75,434 | ₩76,069 | ₩75,000 | ₩75,761 | +0.43% | 749.8만 |
|---|
| 2026.03.18 | ₩76,830 | ₩76,850 | ₩75,902 | ₩75,922 | -1.18% | 616.4만 |
|---|
| 2026.03.17 | ₩76,911 | ₩77,147 | ₩76,750 | ₩76,951 | +0.05% | 522.2만 |
|---|
| 2026.03.16 | ₩76,336 | ₩76,904 | ₩76,283 | ₩76,510 | +0.23% | 551.1만 |
|---|
| 2026.03.13 | ₩76,289 | ₩76,683 | ₩75,467 | ₩75,574 | -0.94% | 728.9만 |
|---|
| 2026.03.12 | ₩76,630 | ₩76,697 | ₩75,935 | ₩75,975 | -0.85% | 902.1만 |
|---|
| 2026.03.11 | ₩77,184 | ₩77,520 | ₩76,804 | ₩77,098 | -0.11% | 659.4만 |
|---|
| 2026.03.10 | ₩76,931 | ₩77,601 | ₩76,757 | ₩76,991 | +0.08% | 861.6만 |
|---|
| 2026.03.09 | ₩75,287 | ₩77,064 | ₩75,027 | ₩76,937 | +2.19% | 1099.6만 |
|---|
| 2026.03.06 | ₩76,129 | ₩76,643 | ₩75,795 | ₩75,962 | -0.22% | 753.3만 |
|---|
| 2026.03.05 | ₩76,830 | ₩77,384 | ₩76,283 | ₩77,017 | +0.24% | 727.8만 |
|---|
| 2026.03.04 | ₩76,563 | ₩77,405 | ₩76,443 | ₩77,204 | +0.84% | 658.6만 |
|---|
| 2026.03.03 | ₩75,761 | ₩76,516 | ₩75,120 | ₩76,283 | +0.69% | 952.7만 |
|---|
| 2026.03.02 | ₩75,955 | ₩77,144 | ₩75,835 | ₩76,937 | +1.29% | 605.7만 |
|---|
| 2026.02.27 | ₩77,151 | ₩77,632 | ₩76,997 | ₩77,552 | +0.52% | 745.7만 |
|---|
| 2026.02.26 | ₩78,407 | ₩78,420 | ₩77,118 | ₩77,739 | -0.85% | 743.7만 |
|---|
| 2026.02.25 | ₩77,926 | ₩78,460 | ₩77,913 | ₩78,434 | +0.65% | 489.6만 |
|---|
| 2026.02.24 | ₩77,048 | ₩77,739 | ₩76,764 | ₩77,619 | +0.74% | 559.3만 |
|---|
| 2026.02.23 | ₩77,472 | ₩77,605 | ₩76,614 | ₩76,911 | -0.72% | 704.2만 |
|---|
| 2026.02.20 | ₩76,777 | ₩77,853 | ₩76,663 | ₩77,699 | +1.20% | 542만 |
|---|
| 2026.02.19 | ₩77,064 | ₩77,325 | ₩76,777 | ₩77,084 | +0.03% | 430.6만 |
|---|
| 2026.02.18 | ₩76,897 | ₩77,792 | ₩76,750 | ₩77,351 | +0.59% | 472.7만 |
|---|
| 2026.02.17 | ₩76,490 | ₩77,098 | ₩75,855 | ₩76,790 | +0.39% | 577.8만 |
|---|
| 2026.02.13 | ₩76,737 | ₩77,381 | ₩76,189 | ₩76,844 | +0.14% | 540.1만 |
|---|
| 2026.02.12 | ₩78,280 | ₩78,434 | ₩76,637 | ₩76,750 | -1.95% | 668.1만 |
|---|
| 2026.02.11 | ₩78,447 | ₩78,527 | ₩77,432 | ₩78,046 | -0.51% | 506.2만 |
|---|
| 2026.02.10 | ₩78,367 | ₩78,434 | ₩77,812 | ₩77,873 | -0.63% | 431.6만 |
|---|
| 2026.02.09 | ₩77,351 | ₩78,367 | ₩77,044 | ₩78,140 | +1.02% | 523.1만 |
|---|
| 2026.02.06 | ₩76,490 | ₩77,752 | ₩76,262 | ₩77,565 | +1.41% | 610.2만 |
|---|
| 2026.02.05 | ₩76,550 | ₩76,984 | ₩75,801 | ₩76,069 | -0.63% | 1054.9만 |
|---|
| 2026.02.04 | ₩78,240 | ₩78,240 | ₩76,429 | ₩77,071 | -1.49% | 1059.5만 |
|---|
| 2026.02.03 | ₩79,556 | ₩79,583 | ₩77,699 | ₩78,327 | -1.55% | 932.2만 |
|---|
| 2026.02.02 | ₩78,607 | ₩79,543 | ₩78,541 | ₩79,342 | +0.93% | 592.2만 |
|---|
| 2026.01.30 | ₩79,837 | ₩80,004 | ₩79,129 | ₩79,409 | -0.54% | 872.6만 |
|---|
| 2026.01.29 | ₩80,184 | ₩80,224 | ₩78,881 | ₩79,984 | -0.25% | 1055만 |
|---|
| 2026.01.28 | ₩80,251 | ₩80,358 | ₩80,004 | ₩80,117 | -0.17% | 534.9만 |
|---|
| 2026.01.27 | ₩79,877 | ₩80,024 | ₩79,630 | ₩79,917 | +0.05% | 563.2만 |
|---|
| 2026.01.26 | ₩79,155 | ₩79,636 | ₩79,102 | ₩79,449 | +0.37% | 536만 |
|---|
| 2026.01.23 | ₩78,875 | ₩79,356 | ₩78,701 | ₩79,129 | +0.32% | 486.4만 |
|---|
| 2026.01.22 | ₩78,901 | ₩78,975 | ₩78,501 | ₩78,861 | -0.05% | 442만 |
|---|
| 2026.01.21 | ₩77,572 | ₩78,741 | ₩77,398 | ₩78,340 | +0.99% | 662.5만 |
|---|
| 2026.01.20 | ₩77,686 | ₩78,153 | ₩77,285 | ₩77,392 | -0.38% | 853.4만 |
|---|
| 2026.01.16 | ₩79,129 | ₩79,129 | ₩78,534 | ₩78,728 | -0.51% | 467.7만 |
|---|
| 2026.01.15 | ₩79,155 | ₩79,162 | ₩78,621 | ₩78,688 | -0.59% | 403.4만 |
|---|
| 2026.01.14 | ₩78,768 | ₩78,821 | ₩77,986 | ₩78,501 | -0.34% | 629.5만 |
|---|
| 2026.01.13 | ₩79,235 | ₩79,336 | ₩78,848 | ₩79,062 | -0.22% | 428.9만 |
|---|
| 2026.01.12 | ₩78,681 | ₩79,289 | ₩78,681 | ₩79,169 | +0.62% | 553.7만 |
|---|
| 2026.01.09 | ₩78,621 | ₩79,129 | ₩78,334 | ₩79,048 | +0.54% | 648.2만 |
|---|
| 2026.01.08 | ₩78,661 | ₩78,688 | ₩78,160 | ₩78,460 | -0.25% | 494.8만 |
|---|
| 2026.01.07 | ₩78,661 | ₩79,008 | ₩78,607 | ₩78,741 | +0.10% | 526.6만 |
|---|
| 2026.01.06 | ₩78,227 | ₩78,714 | ₩78,167 | ₩78,661 | +0.56% | 538.1만 |
|---|
| 2026.01.05 | ₩78,320 | ₩78,380 | ₩77,939 | ₩78,086 | -0.30% | 657.7만 |
|---|
| 2026.01.02 | ₩78,247 | ₩78,501 | ₩77,285 | ₩77,619 | -0.80% | 625.2만 |
|---|
| 2025.12.31 | ₩78,287 | ₩78,300 | ₩77,645 | ₩77,659 | -0.80% | 502.1만 |
|---|
| 2025.12.30 | ₩79,022 | ₩79,195 | ₩78,915 | ₩78,955 | -0.08% | 668.8만 |
|---|
| 2025.12.29 | ₩78,942 | ₩79,169 | ₩78,788 | ₩79,048 | +0.14% | 608.7만 |
|---|
| 2025.12.26 | ₩79,356 | ₩79,402 | ₩79,173 | ₩79,289 | -0.08% | 429.7만 |
|---|
| 2025.12.24 | ₩79,048 | ₩79,249 | ₩78,988 | ₩79,222 | +0.22% | 274.7만 |
|---|
| 2025.12.23 | ₩78,661 | ₩79,062 | ₩78,567 | ₩79,035 | +0.48% | 395.5만 |
|---|
| 2025.12.22 | ₩78,835 | ₩78,835 | ₩78,481 | ₩78,688 | -0.19% | 372.9만 |
|---|
| 2025.12.19 | ₩77,739 | ₩78,350 | ₩77,712 | ₩78,327 | +0.76% | 405.2만 |
|---|
| 2025.12.18 | ₩77,365 | ₩77,766 | ₩77,131 | ₩77,378 | +0.02% | 377.9만 |
|---|
| 2025.12.17 | ₩77,832 | ₩77,873 | ₩76,329 | ₩76,349 | -1.91% | 552.4만 |
|---|
| 2025.12.16 | ₩77,298 | ₩77,832 | ₩77,084 | ₩77,659 | +0.47% | 443.9만 |
|---|
| 2025.12.15 | ₩78,167 | ₩78,213 | ₩77,291 | ₩77,485 | -0.87% | 389만 |
|---|
| 2025.12.12 | ₩78,648 | ₩78,701 | ₩77,405 | ₩77,739 | -1.16% | 623.3만 |
|---|
| 2025.12.11 | ₩78,607 | ₩78,835 | ₩78,060 | ₩78,821 | +0.27% | 474.7만 |
|---|
| 2025.12.10 | ₩78,554 | ₩79,008 | ₩78,260 | ₩78,901 | +0.44% | 431만 |
|---|
| 2025.12.09 | ₩78,474 | ₩78,674 | ₩78,287 | ₩78,621 | +0.19% | 316.8만 |
|---|
| 2025.12.08 | ₩78,734 | ₩78,861 | ₩78,300 | ₩78,554 | -0.23% | 400.1만 |
|---|
| 2025.12.05 | ₩78,434 | ₩78,821 | ₩78,394 | ₩78,594 | +0.20% | 439.1만 |
|---|
| 2025.12.04 | ₩78,387 | ₩78,434 | ₩77,966 | ₩78,314 | -0.09% | 442.7만 |
|---|
| 2025.12.03 | ₩78,006 | ₩78,327 | ₩77,759 | ₩78,273 | +0.34% | 470.3만 |
|---|
| 2025.12.02 | ₩77,979 | ₩78,307 | ₩77,706 | ₩78,140 | +0.21% | 450.1만 |
|---|
| 2025.12.01 | ₩77,398 | ₩77,939 | ₩77,206 | ₩77,726 | +0.42% | 507만 |
|---|
| 2025.11.28 | ₩78,354 | ₩78,581 | ₩78,193 | ₩78,581 | +0.29% | 500.5만 |
|---|
| 2025.11.26 | ₩77,926 | ₩78,247 | ₩77,619 | ₩78,060 | +0.17% | 462.3만 |
|---|
| 2025.11.25 | ₩76,817 | ₩77,579 | ₩76,049 | ₩77,432 | +0.80% | 495.7만 |
|---|
| 2025.11.24 | ₩75,815 | ₩77,108 | ₩75,788 | ₩76,951 | +1.50% | 545.6만 |
|---|
| 2025.11.21 | ₩74,813 | ₩75,922 | ₩73,958 | ₩75,147 | +0.45% | 977.7만 |
|---|
| 2025.11.20 | ₩77,645 | ₩77,853 | ₩74,473 | ₩74,586 | -3.94% | 1033.2만 |
|---|
| 2025.11.19 | ₩75,935 | ₩76,963 | ₩75,655 | ₩76,269 | +0.44% | 515.1만 |
|---|
| 2025.11.18 | ₩76,162 | ₩76,510 | ₩75,240 | ₩75,855 | -0.40% | 811.6만 |
|---|
| 2025.11.17 | ₩77,017 | ₩77,712 | ₩76,283 | ₩76,737 | -0.36% | 501만 |
|---|
| 2025.11.14 | ₩76,283 | ₩77,752 | ₩75,855 | ₩77,258 | +1.28% | 658.3만 |
|---|
| 2025.11.13 | ₩78,233 | ₩78,280 | ₩76,944 | ₩77,178 | -1.35% | 601.8만 |
|---|
| 2025.11.12 | ₩78,754 | ₩78,768 | ₩78,140 | ₩78,501 | -0.32% | 377.7만 |
|---|
| 2025.11.11 | ₩78,280 | ₩78,541 | ₩78,080 | ₩78,460 | +0.23% | 338.3만 |
|---|
| 2025.11.10 | ₩78,153 | ₩78,607 | ₩77,953 | ₩78,527 | +0.48% | 590.9만 |
|---|
| 2025.11.07 | ₩76,857 | ₩77,111 | ₩75,808 | ₩77,111 | +0.33% | 1128.1만 |
|---|
| 2025.11.06 | ₩78,086 | ₩78,167 | ₩77,078 | ₩77,258 | -1.06% | 711.2만 |
|---|
| 2025.11.05 | ₩77,819 | ₩78,474 | ₩77,686 | ₩78,220 | +0.52% | 536.8만 |
|---|
| 2025.11.04 | ₩77,939 | ₩78,287 | ₩77,699 | ₩77,752 | -0.24% | 696.6만 |
|---|
| 2025.11.03 | ₩78,688 | ₩78,688 | ₩78,300 | ₩78,527 | -0.20% | 430.4만 |
|---|
| 2025.10.31 | ₩79,396 | ₩79,396 | ₩78,754 | ₩78,968 | -0.54% | 628.5만 |
|---|
| 2025.10.30 | ₩78,995 | ₩79,102 | ₩78,754 | ₩78,781 | -0.27% | 634.4만 |
|---|
| 2025.10.29 | ₩79,149 | ₩79,209 | ₩78,901 | ₩79,129 | -0.03% | 1312.3만 |
|---|
| 2025.10.28 | ₩79,022 | ₩79,022 | ₩78,821 | ₩78,968 | -0.07% | 476.8만 |
|---|
| 2025.10.27 | ₩78,888 | ₩78,888 | ₩78,634 | ₩78,781 | -0.14% | 630.2만 |
|---|
| 2025.10.24 | ₩78,233 | ₩78,327 | ₩78,073 | ₩78,233 | 0.00% | 453.9만 |
|---|
| 2025.10.23 | ₩77,231 | ₩77,766 | ₩77,111 | ₩77,686 | +0.59% | 377.8만 |
|---|
| 2025.10.22 | ₩77,592 | ₩77,619 | ₩76,510 | ₩77,164 | -0.55% | 729.7만 |
|---|
| 2025.10.21 | ₩77,525 | ₩77,659 | ₩77,392 | ₩77,579 | +0.07% | 393만 |
|---|
| 2025.10.20 | ₩77,078 | ₩77,565 | ₩77,057 | ₩77,512 | +0.56% | 431만 |
|---|
| 2025.10.17 | ₩76,162 | ₩76,897 | ₩76,002 | ₩76,804 | +0.84% | 477.4만 |
|---|
| 2025.10.16 | ₩76,844 | ₩77,078 | ₩75,895 | ₩76,323 | -0.68% | 467.7만 |
|---|
| 2025.10.15 | ₩76,757 | ₩76,944 | ₩75,975 | ₩76,563 | -0.25% | 497.3만 |
|---|
| 2025.10.14 | ₩76,015 | ₩76,603 | ₩75,387 | ₩76,216 | +0.26% | 576.2만 |
|---|
| 2025.10.13 | ₩76,202 | ₩76,630 | ₩76,087 | ₩76,590 | +0.51% | 539.3만 |
|---|
| 2025.10.10 | ₩77,084 | ₩77,164 | ₩75,214 | ₩75,267 | -2.36% | 1080.1만 |
|---|