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 | ₩81,661 | ₩81,701 | ₩81,465 | ₩81,621 | -0.05% | 363.1만 |
| 2026.10.08 | ₩81,673 | ₩81,848 | ₩81,127 | ₩81,407 | -0.33% | 577만 |
| 2026.10.07 | ₩81,608 | ₩81,875 | ₩81,514 | ₩81,862 | +0.31% | 636.2만 |
| 2026.10.06 | ₩81,862 | ₩81,902 | ₩81,761 | ₩81,835 | -0.03% | 638.8만 |
| 2026.10.05 | ₩81,581 | ₩81,795 | ₩81,568 | ₩81,755 | +0.21% | 819.6만 |
| 2026.10.02 | ₩81,608 | ₩81,648 | ₩81,367 | ₩81,554 | -0.07% | 733.4만 |
| 2026.10.01 | ₩81,234 | ₩81,327 | ₩80,798 | ₩81,247 | +0.02% | 580만 |
| 2026.09.30 | ₩81,902 | ₩82,089 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,848 |
| -0.07% |
| 830.7만 |
| 2026.09.29 | ₩81,862 | ₩81,915 | ₩81,621 | ₩81,741 | -0.15% | 709.3만 |
|---|
| 2026.09.28 | ₩81,688 | ₩81,795 | ₩81,300 | ₩81,648 | -0.05% | 722.2만 |
|---|
| 2026.09.25 | ₩81,775 | ₩81,875 | ₩81,588 | ₩81,822 | +0.06% | 604.5만 |
|---|
| 2026.09.24 | ₩81,341 | ₩81,675 | ₩81,300 | ₩81,648 | +0.38% | 451.7만 |
|---|
| 2026.09.23 | ₩81,775 | ₩81,775 | ₩81,465 | ₩81,634 | -0.17% | 474.4만 |
|---|
| 2026.09.22 | ₩81,514 | ₩81,795 | ₩81,501 | ₩81,728 | +0.26% | 447.5만 |
|---|
| 2026.09.21 | ₩80,993 | ₩81,581 | ₩80,993 | ₩81,514 | +0.64% | 803.3만 |
|---|
| 2026.09.18 | ₩80,238 | ₩80,512 | ₩79,964 | ₩80,485 | +0.31% | 460.6만 |
|---|
| 2026.09.17 | ₩79,938 | ₩80,165 | ₩79,744 | ₩80,098 | +0.20% | 434만 |
|---|
| 2026.09.16 | ₩79,263 | ₩79,574 | ₩78,481 | ₩78,949 | -0.40% | 530만 |
|---|
| 2026.09.15 | ₩79,350 | ₩79,363 | ₩78,829 | ₩78,936 | -0.52% | 408.9만 |
|---|
| 2026.09.14 | ₩78,795 | ₩79,684 | ₩78,660 | ₩79,296 | +0.64% | 551.8만 |
|---|
| 2026.09.11 | ₩79,871 | ₩80,071 | ₩79,711 | ₩79,871 | 0.00% | 390.6만 |
|---|
| 2026.09.10 | ₩79,096 | ₩79,510 | ₩78,996 | ₩79,230 | +0.17% | 497.8만 |
|---|
| 2026.09.09 | ₩79,831 | ₩80,118 | ₩79,630 | ₩79,871 | +0.05% | 422.6만 |
|---|
| 2026.09.08 | ₩80,125 | ₩80,218 | ₩79,711 | ₩79,964 | -0.20% | 517.2만 |
|---|
| 2026.09.04 | ₩79,871 | ₩80,151 | ₩79,737 | ₩79,991 | +0.15% | 492.1만 |
|---|
| 2026.09.03 | ₩79,203 | ₩79,831 | ₩79,022 | ₩79,751 | +0.69% | 662.4만 |
|---|
| 2026.09.02 | ₩78,849 | ₩79,083 | ₩78,628 | ₩79,029 | +0.23% | 682.4만 |
|---|
| 2026.09.01 | ₩78,829 | ₩79,211 | ₩78,555 | ₩78,829 | 0.00% | 766.8만 |
|---|
| 2026.08.31 | ₩80,365 | ₩80,499 | ₩80,165 | ₩80,459 | +0.12% | 809.6만 |
|---|
| 2026.08.28 | ₩80,526 | ₩80,846 | ₩80,258 | ₩80,365 | -0.20% | 618.5만 |
|---|
| 2026.08.27 | ₩80,338 | ₩80,603 | ₩80,111 | ₩80,579 | +0.30% | 466.8만 |
|---|
| 2026.08.26 | ₩79,657 | ₩80,018 | ₩79,630 | ₩79,884 | +0.29% | 444.2만 |
|---|
| 2026.08.25 | ₩79,858 | ₩80,031 | ₩79,530 | ₩79,831 | -0.03% | 460.3만 |
|---|
| 2026.08.24 | ₩79,657 | ₩79,711 | ₩79,042 | ₩79,390 | -0.34% | 573.8만 |
|---|
| 2026.08.21 | ₩80,118 | ₩80,151 | ₩79,564 | ₩79,951 | -0.21% | 492.7만 |
|---|
| 2026.08.20 | ₩79,711 | ₩79,978 | ₩79,490 | ₩79,711 | 0.00% | 488.6만 |
|---|
| 2026.08.19 | ₩80,245 | ₩80,379 | ₩79,704 | ₩79,991 | -0.32% | 493만 |
|---|
| 2026.08.18 | ₩80,265 | ₩80,359 | ₩79,938 | ₩80,071 | -0.24% | 1010.2만 |
|---|
| 2026.08.17 | ₩80,993 | ₩81,154 | ₩80,873 | ₩80,913 | -0.10% | 439.6만 |
|---|
| 2026.08.14 | ₩80,793 | ₩80,966 | ₩80,652 | ₩80,873 | +0.10% | 377.5만 |
|---|
| 2026.08.13 | ₩80,298 | ₩80,799 | ₩80,226 | ₩80,726 | +0.53% | 449.9만 |
|---|
| 2026.08.12 | ₩80,218 | ₩80,298 | ₩80,071 | ₩80,165 | -0.07% | 500.9만 |
|---|
| 2026.08.11 | ₩79,918 | ₩79,951 | ₩79,503 | ₩79,697 | -0.28% | 400만 |
|---|
| 2026.08.10 | ₩79,777 | ₩79,984 | ₩79,657 | ₩79,737 | -0.05% | 405.7만 |
|---|
| 2026.08.07 | ₩79,630 | ₩79,844 | ₩79,283 | ₩79,817 | +0.23% | 498.7만 |
|---|
| 2026.08.06 | ₩78,922 | ₩79,523 | ₩78,655 | ₩79,283 | +0.46% | 474.6만 |
|---|
| 2026.08.05 | ₩79,898 | ₩79,898 | ₩79,296 | ₩79,336 | -0.70% | 715.3만 |
|---|
| 2026.08.04 | ₩78,562 | ₩79,724 | ₩78,562 | ₩79,577 | +1.29% | 820.2만 |
|---|
| 2026.08.03 | ₩76,905 | ₩78,087 | ₩76,638 | ₩77,947 | +1.36% | 1371.4만 |
|---|
| 2026.07.31 | ₩78,281 | ₩78,575 | ₩76,985 | ₩77,827 | -0.58% | 815.6만 |
|---|
| 2026.07.30 | ₩76,477 | ₩77,533 | ₩76,344 | ₩77,386 | +1.19% | 688.7만 |
|---|
| 2026.07.29 | ₩76,464 | ₩76,891 | ₩74,934 | ₩75,008 | -1.90% | 1067.3만 |
|---|
| 2026.07.28 | ₩76,584 | ₩76,793 | ₩75,575 | ₩76,424 | -0.21% | 901.5만 |
|---|
| 2026.07.27 | ₩78,374 | ₩78,374 | ₩76,450 | ₩77,145 | -1.57% | 841.6만 |
|---|
| 2026.07.24 | ₩78,101 | ₩78,294 | ₩77,205 | ₩77,439 | -0.85% | 872.6만 |
|---|
| 2026.07.23 | ₩78,475 | ₩78,862 | ₩77,760 | ₩78,201 | -0.35% | 820.8만 |
|---|
| 2026.07.22 | ₩79,283 | ₩79,791 | ₩79,223 | ₩79,443 | +0.20% | 520.2만 |
|---|
| 2026.07.21 | ₩79,350 | ₩79,791 | ₩79,009 | ₩79,697 | +0.44% | 539.1만 |
|---|
| 2026.07.20 | ₩78,875 | ₩79,256 | ₩78,227 | ₩78,281 | -0.75% | 524.1만 |
|---|
| 2026.07.17 | ₩77,706 | ₩78,875 | ₩77,199 | ₩78,174 | +0.60% | 832.5만 |
|---|
| 2026.07.16 | ₩79,871 | ₩79,918 | ₩78,815 | ₩79,176 | -0.87% | 652.4만 |
|---|
| 2026.07.15 | ₩80,786 | ₩80,819 | ₩79,538 | ₩80,325 | -0.57% | 581.6만 |
|---|
| 2026.07.14 | ₩80,405 | ₩80,606 | ₩79,871 | ₩80,419 | +0.02% | 948만 |
|---|
| 2026.07.13 | ₩80,145 | ₩80,232 | ₩79,450 | ₩79,617 | -0.66% | 660.1만 |
|---|
| 2026.07.10 | ₩80,352 | ₩80,900 | ₩80,031 | ₩80,846 | +0.62% | 508.4만 |
|---|
| 2026.07.09 | ₩80,138 | ₩80,566 | ₩79,791 | ₩80,485 | +0.43% | 494.9만 |
|---|
| 2026.07.08 | ₩78,842 | ₩79,517 | ₩78,354 | ₩79,430 | +0.75% | 607.5만 |
|---|
| 2026.07.07 | ₩79,630 | ₩79,831 | ₩78,715 | ₩79,256 | -0.47% | 646.3만 |
|---|
| 2026.07.06 | ₩80,131 | ₩80,673 | ₩79,964 | ₩80,379 | +0.31% | 651.2만 |
|---|
| 2026.07.02 | ₩80,499 | ₩80,940 | ₩78,822 | ₩79,350 | -1.43% | 729.8만 |
|---|
| 2026.07.01 | ₩80,753 | ₩80,960 | ₩80,405 | ₩80,432 | -0.40% | 556.3만 |
|---|
| 2026.06.30 | ₩81,140 | ₩82,249 | ₩81,047 | ₩82,115 | +1.20% | 649.7만 |
|---|
| 2026.06.29 | ₩80,285 | ₩81,127 | ₩79,271 | ₩81,100 | +1.02% | 697.6만 |
|---|
| 2026.06.26 | ₩79,497 | ₩80,258 | ₩79,029 | ₩79,390 | -0.13% | 622.1만 |
|---|
| 2026.06.25 | ₩81,240 | ₩81,327 | ₩79,303 | ₩80,338 | -1.11% | 694.3만 |
|---|
| 2026.06.24 | ₩80,138 | ₩80,592 | ₩79,109 | ₩79,751 | -0.48% | 552.3만 |
|---|
| 2026.06.23 | ₩80,225 | ₩80,893 | ₩79,784 | ₩79,978 | -0.31% | 754.3만 |
|---|
| 2026.06.22 | ₩82,136 | ₩82,463 | ₩81,728 | ₩82,009 | -0.15% | 657.7만 |
|---|
| 2026.06.18 | ₩81,822 | ₩82,102 | ₩81,467 | ₩81,955 | +0.16% | 547.9만 |
|---|
| 2026.06.17 | ₩81,688 | ₩81,701 | ₩80,526 | ₩80,659 | -1.26% | 552.1만 |
|---|
| 2026.06.16 | ₩81,822 | ₩82,176 | ₩81,194 | ₩81,207 | -0.75% | 523.3만 |
|---|
| 2026.06.15 | ₩81,113 | ₩81,741 | ₩81,113 | ₩81,741 | +0.77% | 685.5만 |
|---|
| 2026.06.12 | ₩79,640 | ₩80,138 | ₩79,083 | ₩79,978 | +0.42% | 566.7만 |
|---|
| 2026.06.11 | ₩77,960 | ₩79,570 | ₩77,513 | ₩79,483 | +1.95% | 645만 |
|---|
| 2026.06.10 | ₩78,288 | ₩79,183 | ₩77,372 | ₩77,479 | -1.03% | 1112.9만 |
|---|
| 2026.06.09 | ₩80,165 | ₩80,379 | ₩76,785 | ₩78,936 | -1.53% | 1131.4만 |
|---|
| 2026.06.08 | ₩79,711 | ₩80,151 | ₩79,377 | ₩79,670 | -0.05% | 624.6만 |
|---|
| 2026.06.05 | ₩80,606 | ₩80,686 | ₩78,588 | ₩78,695 | -2.37% | 1106만 |
|---|
| 2026.06.04 | ₩80,726 | ₩81,300 | ₩80,673 | ₩81,140 | +0.51% | 602.9만 |
|---|
| 2026.06.03 | ₩81,461 | ₩81,461 | ₩81,073 | ₩81,234 | -0.28% | 658만 |
|---|
| 2026.06.02 | ₩81,073 | ₩81,314 | ₩81,060 | ₩81,314 | +0.30% | 597.2만 |
|---|
| 2026.06.01 | ₩81,007 | ₩81,220 | ₩80,873 | ₩81,100 | +0.12% | 743.1만 |
|---|
| 2026.05.29 | ₩81,634 | ₩81,728 | ₩81,488 | ₩81,701 | +0.08% | 1656.2만 |
|---|
| 2026.05.28 | ₩81,327 | ₩81,488 | ₩81,100 | ₩81,434 | +0.13% | 717.5만 |
|---|
| 2026.05.27 | ₩81,247 | ₩81,274 | ₩80,946 | ₩81,180 | -0.08% | 750.2만 |
|---|
| 2026.05.26 | ₩80,893 | ₩80,980 | ₩80,766 | ₩80,966 | +0.09% | 796.1만 |
|---|
| 2026.05.22 | ₩80,492 | ₩80,592 | ₩80,365 | ₩80,445 | -0.06% | 493.8만 |
|---|
| 2026.05.21 | ₩79,991 | ₩80,365 | ₩79,924 | ₩80,312 | +0.40% | 451.3만 |
|---|
| 2026.05.20 | ₩79,871 | ₩80,138 | ₩79,711 | ₩80,138 | +0.33% | 568.1만 |
|---|
| 2026.05.19 | ₩79,550 | ₩79,858 | ₩79,296 | ₩79,630 | +0.10% | 649.6만 |
|---|
| 2026.05.18 | ₩79,958 | ₩79,991 | ₩79,470 | ₩79,777 | -0.23% | 632.7만 |
|---|
| 2026.05.15 | ₩79,938 | ₩80,071 | ₩79,690 | ₩79,858 | -0.10% | 590.1만 |
|---|
| 2026.05.14 | ₩80,071 | ₩80,245 | ₩80,025 | ₩80,178 | +0.13% | 488.5만 |
|---|
| 2026.05.13 | ₩79,824 | ₩80,098 | ₩79,684 | ₩80,018 | +0.24% | 505.3만 |
|---|
| 2026.05.12 | ₩79,711 | ₩79,737 | ₩79,310 | ₩79,711 | 0.00% | 816.1만 |
|---|
| 2026.05.11 | ₩79,523 | ₩79,831 | ₩79,517 | ₩79,791 | +0.34% | 815.4만 |
|---|
| 2026.05.08 | ₩79,470 | ₩79,644 | ₩79,430 | ₩79,644 | +0.22% | 826.2만 |
|---|
| 2026.05.07 | ₩79,390 | ₩79,457 | ₩79,163 | ₩79,336 | -0.07% | 663.1만 |
|---|
| 2026.05.06 | ₩79,056 | ₩79,402 | ₩79,029 | ₩79,363 | +0.39% | 900.5만 |
|---|
| 2026.05.05 | ₩78,815 | ₩78,949 | ₩78,801 | ₩78,909 | +0.12% | 734만 |
|---|
| 2026.05.04 | ₩78,615 | ₩78,789 | ₩78,468 | ₩78,602 | -0.02% | 708.2만 |
|---|
| 2026.05.01 | ₩78,548 | ₩78,722 | ₩78,477 | ₩78,642 | +0.12% | 669.8만 |
|---|
| 2026.04.30 | ₩79,109 | ₩79,236 | ₩78,755 | ₩79,189 | +0.10% | 920.9만 |
|---|
| 2026.04.29 | ₩78,842 | ₩78,916 | ₩78,682 | ₩78,829 | -0.02% | 850.9만 |
|---|
| 2026.04.28 | ₩78,715 | ₩78,829 | ₩78,521 | ₩78,735 | +0.03% | 729.1만 |
|---|
| 2026.04.27 | ₩78,829 | ₩78,936 | ₩78,695 | ₩78,882 | +0.07% | 661.4만 |
|---|
| 2026.04.24 | ₩78,869 | ₩78,869 | ₩78,655 | ₩78,815 | -0.07% | 613.3만 |
|---|
| 2026.04.23 | ₩78,628 | ₩78,775 | ₩78,308 | ₩78,602 | -0.03% | 624.7만 |
|---|
| 2026.04.22 | ₩78,615 | ₩78,695 | ₩78,495 | ₩78,682 | +0.08% | 593.7만 |
|---|
| 2026.04.21 | ₩78,548 | ₩78,602 | ₩78,254 | ₩78,348 | -0.26% | 526.1만 |
|---|
| 2026.04.20 | ₩78,328 | ₩78,415 | ₩78,260 | ₩78,388 | +0.08% | 471.3만 |
|---|
| 2026.04.17 | ₩78,401 | ₩78,415 | ₩78,207 | ₩78,374 | -0.03% | 734.4만 |
|---|
| 2026.04.16 | ₩78,227 | ₩78,227 | ₩77,987 | ₩78,201 | -0.03% | 550.4만 |
|---|
| 2026.04.15 | ₩78,101 | ₩78,147 | ₩77,954 | ₩78,134 | +0.04% | 599만 |
|---|
| 2026.04.14 | ₩77,686 | ₩78,014 | ₩77,680 | ₩78,000 | +0.40% | 583.4만 |
|---|
| 2026.04.13 | ₩76,811 | ₩77,479 | ₩76,744 | ₩77,466 | +0.85% | 556.9만 |
|---|
| 2026.04.10 | ₩77,038 | ₩77,132 | ₩76,825 | ₩76,985 | -0.07% | 391.8만 |
|---|
| 2026.04.09 | ₩76,330 | ₩76,851 | ₩76,197 | ₩76,838 | +0.67% | 508.2만 |
|---|
| 2026.04.08 | ₩76,577 | ₩76,691 | ₩75,983 | ₩76,290 | -0.38% | 679.3만 |
|---|
| 2026.04.07 | ₩74,366 | ₩74,735 | ₩73,625 | ₩74,714 | +0.47% | 591.9만 |
|---|
| 2026.04.06 | ₩74,540 | ₩74,874 | ₩74,299 | ₩74,714 | +0.23% | 744.4만 |
|---|
| 2026.04.02 | ₩72,990 | ₩74,366 | ₩72,790 | ₩74,273 | +1.76% | 605만 |
|---|
| 2026.04.01 | ₩73,912 | ₩74,580 | ₩73,778 | ₩74,179 | +0.36% | 693.4만 |
|---|
| 2026.03.31 | ₩72,629 | ₩74,313 | ₩72,616 | ₩74,179 | +2.13% | 988.4만 |
|---|
| 2026.03.30 | ₩72,923 | ₩73,010 | ₩71,494 | ₩71,841 | -1.48% | 810.7만 |
|---|
| 2026.03.27 | ₩73,404 | ₩73,418 | ₩72,202 | ₩72,322 | -1.47% | 1098.8만 |
|---|
| 2026.03.26 | ₩74,847 | ₩74,921 | ₩73,645 | ₩73,685 | -1.55% | 803.9만 |
|---|
| 2026.03.25 | ₩75,489 | ₩75,676 | ₩75,008 | ₩75,288 | -0.27% | 556.5만 |
|---|
| 2026.03.24 | ₩74,981 | ₩75,328 | ₩74,587 | ₩74,901 | -0.11% | 618.6만 |
|---|
| 2026.03.23 | ₩75,522 | ₩76,143 | ₩75,014 | ₩75,275 | -0.33% | 1020.6만 |
|---|
| 2026.03.20 | ₩75,569 | ₩75,609 | ₩74,059 | ₩74,500 | -1.41% | 751.2만 |
|---|
| 2026.03.19 | ₩75,428 | ₩76,063 | ₩74,994 | ₩75,756 | +0.43% | 749.8만 |
|---|
| 2026.03.18 | ₩76,825 | ₩76,845 | ₩75,896 | ₩75,916 | -1.18% | 616.4만 |
|---|
| 2026.03.17 | ₩76,905 | ₩77,141 | ₩76,744 | ₩76,945 | +0.05% | 522.2만 |
|---|
| 2026.03.16 | ₩76,330 | ₩76,898 | ₩76,277 | ₩76,504 | +0.23% | 551.1만 |
|---|
| 2026.03.13 | ₩76,283 | ₩76,678 | ₩75,462 | ₩75,569 | -0.94% | 728.9만 |
|---|
| 2026.03.12 | ₩76,624 | ₩76,691 | ₩75,929 | ₩75,970 | -0.85% | 902.1만 |
|---|
| 2026.03.11 | ₩77,179 | ₩77,514 | ₩76,798 | ₩77,092 | -0.11% | 659.4만 |
|---|
| 2026.03.10 | ₩76,925 | ₩77,596 | ₩76,751 | ₩76,985 | +0.08% | 861.6만 |
|---|
| 2026.03.09 | ₩75,281 | ₩77,058 | ₩75,021 | ₩76,931 | +2.19% | 1099.6만 |
|---|
| 2026.03.06 | ₩76,123 | ₩76,638 | ₩75,789 | ₩75,956 | -0.22% | 753.3만 |
|---|
| 2026.03.05 | ₩76,825 | ₩77,378 | ₩76,277 | ₩77,012 | +0.24% | 727.8만 |
|---|
| 2026.03.04 | ₩76,557 | ₩77,399 | ₩76,437 | ₩77,199 | +0.84% | 658.6만 |
|---|
| 2026.03.03 | ₩75,756 | ₩76,511 | ₩75,114 | ₩76,277 | +0.69% | 952.7만 |
|---|
| 2026.03.02 | ₩75,949 | ₩77,139 | ₩75,829 | ₩76,931 | +1.29% | 605.7만 |
|---|
| 2026.02.27 | ₩77,145 | ₩77,626 | ₩76,992 | ₩77,546 | +0.52% | 745.7만 |
|---|
| 2026.02.26 | ₩78,401 | ₩78,415 | ₩77,112 | ₩77,733 | -0.85% | 743.7만 |
|---|
| 2026.02.25 | ₩77,920 | ₩78,455 | ₩77,907 | ₩78,428 | +0.65% | 489.6만 |
|---|
| 2026.02.24 | ₩77,042 | ₩77,733 | ₩76,758 | ₩77,613 | +0.74% | 559.3만 |
|---|
| 2026.02.23 | ₩77,466 | ₩77,600 | ₩76,608 | ₩76,905 | -0.72% | 704.2만 |
|---|
| 2026.02.20 | ₩76,771 | ₩77,847 | ₩76,658 | ₩77,693 | +1.20% | 542만 |
|---|
| 2026.02.19 | ₩77,058 | ₩77,319 | ₩76,771 | ₩77,078 | +0.03% | 430.6만 |
|---|
| 2026.02.18 | ₩76,891 | ₩77,787 | ₩76,744 | ₩77,346 | +0.59% | 472.7만 |
|---|
| 2026.02.17 | ₩76,484 | ₩77,092 | ₩75,849 | ₩76,785 | +0.39% | 577.8만 |
|---|
| 2026.02.13 | ₩76,731 | ₩77,375 | ₩76,183 | ₩76,838 | +0.14% | 540.1만 |
|---|
| 2026.02.12 | ₩78,274 | ₩78,428 | ₩76,631 | ₩76,744 | -1.95% | 668.1만 |
|---|
| 2026.02.11 | ₩78,441 | ₩78,521 | ₩77,426 | ₩78,040 | -0.51% | 506.2만 |
|---|
| 2026.02.10 | ₩78,361 | ₩78,428 | ₩77,807 | ₩77,867 | -0.63% | 431.6만 |
|---|
| 2026.02.09 | ₩77,346 | ₩78,361 | ₩77,038 | ₩78,134 | +1.02% | 523.1만 |
|---|
| 2026.02.06 | ₩76,484 | ₩77,746 | ₩76,257 | ₩77,559 | +1.41% | 610.2만 |
|---|
| 2026.02.05 | ₩76,544 | ₩76,978 | ₩75,796 | ₩76,063 | -0.63% | 1054.9만 |
|---|
| 2026.02.04 | ₩78,234 | ₩78,234 | ₩76,424 | ₩77,065 | -1.49% | 1059.5만 |
|---|
| 2026.02.03 | ₩79,550 | ₩79,577 | ₩77,693 | ₩78,321 | -1.55% | 932.2만 |
|---|
| 2026.02.02 | ₩78,602 | ₩79,537 | ₩78,535 | ₩79,336 | +0.93% | 592.2만 |
|---|
| 2026.01.30 | ₩79,831 | ₩79,998 | ₩79,123 | ₩79,403 | -0.54% | 872.6만 |
|---|
| 2026.01.29 | ₩80,178 | ₩80,218 | ₩78,875 | ₩79,978 | -0.25% | 1055만 |
|---|
| 2026.01.28 | ₩80,245 | ₩80,352 | ₩79,998 | ₩80,111 | -0.17% | 534.9만 |
|---|
| 2026.01.27 | ₩79,871 | ₩80,018 | ₩79,624 | ₩79,911 | +0.05% | 563.2만 |
|---|
| 2026.01.26 | ₩79,149 | ₩79,630 | ₩79,096 | ₩79,443 | +0.37% | 536만 |
|---|
| 2026.01.23 | ₩78,869 | ₩79,350 | ₩78,695 | ₩79,123 | +0.32% | 486.4만 |
|---|
| 2026.01.22 | ₩78,896 | ₩78,969 | ₩78,495 | ₩78,855 | -0.05% | 442만 |
|---|
| 2026.01.21 | ₩77,566 | ₩78,735 | ₩77,392 | ₩78,334 | +0.99% | 662.5만 |
|---|
| 2026.01.20 | ₩77,680 | ₩78,147 | ₩77,279 | ₩77,386 | -0.38% | 853.4만 |
|---|
| 2026.01.16 | ₩79,123 | ₩79,123 | ₩78,528 | ₩78,722 | -0.51% | 467.7만 |
|---|
| 2026.01.15 | ₩79,149 | ₩79,156 | ₩78,615 | ₩78,682 | -0.59% | 403.4만 |
|---|
| 2026.01.14 | ₩78,762 | ₩78,815 | ₩77,980 | ₩78,495 | -0.34% | 629.5만 |
|---|
| 2026.01.13 | ₩79,230 | ₩79,330 | ₩78,842 | ₩79,056 | -0.22% | 428.9만 |
|---|
| 2026.01.12 | ₩78,675 | ₩79,283 | ₩78,675 | ₩79,163 | +0.62% | 553.7만 |
|---|
| 2026.01.09 | ₩78,615 | ₩79,123 | ₩78,328 | ₩79,042 | +0.54% | 648.2만 |
|---|
| 2026.01.08 | ₩78,655 | ₩78,682 | ₩78,154 | ₩78,455 | -0.25% | 494.8만 |
|---|
| 2026.01.07 | ₩78,655 | ₩79,002 | ₩78,602 | ₩78,735 | +0.10% | 526.6만 |
|---|
| 2026.01.06 | ₩78,221 | ₩78,708 | ₩78,161 | ₩78,655 | +0.56% | 538.1만 |
|---|
| 2026.01.05 | ₩78,314 | ₩78,374 | ₩77,934 | ₩78,081 | -0.30% | 657.7만 |
|---|
| 2026.01.02 | ₩78,241 | ₩78,495 | ₩77,279 | ₩77,613 | -0.80% | 625.2만 |
|---|
| 2025.12.31 | ₩78,281 | ₩78,294 | ₩77,640 | ₩77,653 | -0.80% | 502.1만 |
|---|
| 2025.12.30 | ₩79,016 | ₩79,189 | ₩78,909 | ₩78,949 | -0.08% | 668.8만 |
|---|
| 2025.12.29 | ₩78,936 | ₩79,163 | ₩78,782 | ₩79,042 | +0.14% | 608.7만 |
|---|
| 2025.12.26 | ₩79,350 | ₩79,397 | ₩79,167 | ₩79,283 | -0.08% | 429.7만 |
|---|
| 2025.12.24 | ₩79,042 | ₩79,243 | ₩78,982 | ₩79,216 | +0.22% | 274.7만 |
|---|
| 2025.12.23 | ₩78,655 | ₩79,056 | ₩78,562 | ₩79,029 | +0.48% | 395.5만 |
|---|
| 2025.12.22 | ₩78,829 | ₩78,829 | ₩78,475 | ₩78,682 | -0.19% | 372.9만 |
|---|
| 2025.12.19 | ₩77,733 | ₩78,344 | ₩77,706 | ₩78,321 | +0.76% | 405.2만 |
|---|
| 2025.12.18 | ₩77,359 | ₩77,760 | ₩77,125 | ₩77,372 | +0.02% | 377.9만 |
|---|
| 2025.12.17 | ₩77,827 | ₩77,867 | ₩76,324 | ₩76,344 | -1.91% | 552.4만 |
|---|
| 2025.12.16 | ₩77,292 | ₩77,827 | ₩77,078 | ₩77,653 | +0.47% | 443.9만 |
|---|
| 2025.12.15 | ₩78,161 | ₩78,207 | ₩77,286 | ₩77,479 | -0.87% | 389만 |
|---|
| 2025.12.12 | ₩78,642 | ₩78,695 | ₩77,399 | ₩77,733 | -1.16% | 623.3만 |
|---|
| 2025.12.11 | ₩78,602 | ₩78,829 | ₩78,054 | ₩78,815 | +0.27% | 474.7만 |
|---|
| 2025.12.10 | ₩78,548 | ₩79,002 | ₩78,254 | ₩78,896 | +0.44% | 431만 |
|---|
| 2025.12.09 | ₩78,468 | ₩78,668 | ₩78,281 | ₩78,615 | +0.19% | 316.8만 |
|---|
| 2025.12.08 | ₩78,729 | ₩78,855 | ₩78,294 | ₩78,548 | -0.23% | 400.1만 |
|---|
| 2025.12.05 | ₩78,428 | ₩78,815 | ₩78,388 | ₩78,588 | +0.20% | 439.1만 |
|---|
| 2025.12.04 | ₩78,381 | ₩78,428 | ₩77,960 | ₩78,308 | -0.09% | 442.7만 |
|---|
| 2025.12.03 | ₩78,000 | ₩78,321 | ₩77,753 | ₩78,268 | +0.34% | 470.3만 |
|---|
| 2025.12.02 | ₩77,974 | ₩78,301 | ₩77,700 | ₩78,134 | +0.21% | 450.1만 |
|---|
| 2025.12.01 | ₩77,392 | ₩77,934 | ₩77,200 | ₩77,720 | +0.42% | 507만 |
|---|
| 2025.11.28 | ₩78,348 | ₩78,575 | ₩78,187 | ₩78,575 | +0.29% | 500.5만 |
|---|
| 2025.11.26 | ₩77,920 | ₩78,241 | ₩77,613 | ₩78,054 | +0.17% | 462.3만 |
|---|
| 2025.11.25 | ₩76,811 | ₩77,573 | ₩76,043 | ₩77,426 | +0.80% | 495.7만 |
|---|
| 2025.11.24 | ₩75,809 | ₩77,103 | ₩75,782 | ₩76,945 | +1.50% | 545.6만 |
|---|
| 2025.11.21 | ₩74,807 | ₩75,916 | ₩73,952 | ₩75,141 | +0.45% | 977.7만 |
|---|
| 2025.11.20 | ₩77,640 | ₩77,847 | ₩74,468 | ₩74,580 | -3.94% | 1033.2만 |
|---|
| 2025.11.19 | ₩75,929 | ₩76,957 | ₩75,649 | ₩76,263 | +0.44% | 515.1만 |
|---|
| 2025.11.18 | ₩76,157 | ₩76,504 | ₩75,235 | ₩75,849 | -0.40% | 811.6만 |
|---|
| 2025.11.17 | ₩77,012 | ₩77,706 | ₩76,277 | ₩76,731 | -0.36% | 501만 |
|---|
| 2025.11.14 | ₩76,277 | ₩77,746 | ₩75,849 | ₩77,252 | +1.28% | 658.3만 |
|---|
| 2025.11.13 | ₩78,227 | ₩78,274 | ₩76,938 | ₩77,172 | -1.35% | 601.8만 |
|---|
| 2025.11.12 | ₩78,749 | ₩78,762 | ₩78,134 | ₩78,495 | -0.32% | 377.7만 |
|---|
| 2025.11.11 | ₩78,274 | ₩78,535 | ₩78,074 | ₩78,455 | +0.23% | 338.3만 |
|---|
| 2025.11.10 | ₩78,147 | ₩78,602 | ₩77,947 | ₩78,521 | +0.48% | 590.9만 |
|---|
| 2025.11.07 | ₩76,851 | ₩77,105 | ₩75,802 | ₩77,105 | +0.33% | 1128.1만 |
|---|
| 2025.11.06 | ₩78,081 | ₩78,161 | ₩77,072 | ₩77,252 | -1.06% | 711.2만 |
|---|
| 2025.11.05 | ₩77,813 | ₩78,468 | ₩77,680 | ₩78,214 | +0.52% | 536.8만 |
|---|
| 2025.11.04 | ₩77,934 | ₩78,281 | ₩77,693 | ₩77,746 | -0.24% | 696.6만 |
|---|
| 2025.11.03 | ₩78,682 | ₩78,682 | ₩78,294 | ₩78,521 | -0.20% | 430.4만 |
|---|
| 2025.10.31 | ₩79,390 | ₩79,390 | ₩78,749 | ₩78,962 | -0.54% | 628.5만 |
|---|
| 2025.10.30 | ₩78,989 | ₩79,096 | ₩78,749 | ₩78,775 | -0.27% | 634.4만 |
|---|
| 2025.10.29 | ₩79,143 | ₩79,203 | ₩78,896 | ₩79,123 | -0.03% | 1312.3만 |
|---|
| 2025.10.28 | ₩79,016 | ₩79,016 | ₩78,815 | ₩78,962 | -0.07% | 476.8만 |
|---|
| 2025.10.27 | ₩78,882 | ₩78,882 | ₩78,628 | ₩78,775 | -0.14% | 630.2만 |
|---|
| 2025.10.24 | ₩78,227 | ₩78,321 | ₩78,067 | ₩78,227 | 0.00% | 453.9만 |
|---|
| 2025.10.23 | ₩77,225 | ₩77,760 | ₩77,105 | ₩77,680 | +0.59% | 377.8만 |
|---|
| 2025.10.22 | ₩77,586 | ₩77,613 | ₩76,504 | ₩77,159 | -0.55% | 729.7만 |
|---|
| 2025.10.21 | ₩77,519 | ₩77,653 | ₩77,386 | ₩77,573 | +0.07% | 393만 |
|---|
| 2025.10.20 | ₩77,072 | ₩77,559 | ₩77,052 | ₩77,506 | +0.56% | 431만 |
|---|
| 2025.10.17 | ₩76,157 | ₩76,891 | ₩75,996 | ₩76,798 | +0.84% | 477.4만 |
|---|
| 2025.10.16 | ₩76,838 | ₩77,072 | ₩75,889 | ₩76,317 | -0.68% | 467.7만 |
|---|
| 2025.10.15 | ₩76,751 | ₩76,938 | ₩75,970 | ₩76,557 | -0.25% | 497.3만 |
|---|
| 2025.10.14 | ₩76,010 | ₩76,597 | ₩75,382 | ₩76,210 | +0.26% | 576.2만 |
|---|
| 2025.10.13 | ₩76,197 | ₩76,624 | ₩76,082 | ₩76,584 | +0.51% | 539.3만 |
|---|
| 2025.10.10 | ₩77,078 | ₩77,159 | ₩75,208 | ₩75,261 | -2.36% | 1080.1만 |
|---|