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 | ₩81,557 | ₩81,597 | ₩81,361 | ₩81,517 | -0.05% | 363.1만 |
| 2026.10.08 | ₩81,569 | ₩81,744 | ₩81,023 | ₩81,303 | -0.33% | 577만 |
| 2026.10.07 | ₩81,503 | ₩81,770 | ₩81,410 | ₩81,757 | +0.31% | 636.2만 |
| 2026.10.06 | ₩81,757 | ₩81,797 | ₩81,657 | ₩81,730 | -0.03% | 638.8만 |
| 2026.10.05 | ₩81,477 | ₩81,690 | ₩81,463 | ₩81,650 | +0.21% | 819.6만 |
| 2026.10.02 | ₩81,503 | ₩81,543 | ₩81,263 | ₩81,450 | -0.07% | 733.4만 |
| 2026.10.01 | ₩81,130 | ₩81,223 | ₩80,695 | ₩81,143 | +0.02% | 580만 |
| 2026.09.30 | ₩81,797 | ₩81,984 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,744 |
| -0.07% |
| 830.7만 |
| 2026.09.29 | ₩81,757 | ₩81,810 | ₩81,517 | ₩81,637 | -0.15% | 709.3만 |
|---|
| 2026.09.28 | ₩81,583 | ₩81,690 | ₩81,196 | ₩81,543 | -0.05% | 722.2만 |
|---|
| 2026.09.25 | ₩81,670 | ₩81,770 | ₩81,483 | ₩81,717 | +0.06% | 604.5만 |
|---|
| 2026.09.24 | ₩81,236 | ₩81,570 | ₩81,196 | ₩81,543 | +0.38% | 451.7만 |
|---|
| 2026.09.23 | ₩81,670 | ₩81,670 | ₩81,361 | ₩81,530 | -0.17% | 474.4만 |
|---|
| 2026.09.22 | ₩81,410 | ₩81,690 | ₩81,397 | ₩81,623 | +0.26% | 447.5만 |
|---|
| 2026.09.21 | ₩80,890 | ₩81,477 | ₩80,890 | ₩81,410 | +0.64% | 803.3만 |
|---|
| 2026.09.18 | ₩80,136 | ₩80,409 | ₩79,862 | ₩80,382 | +0.31% | 460.6만 |
|---|
| 2026.09.17 | ₩79,835 | ₩80,062 | ₩79,642 | ₩79,995 | +0.20% | 434만 |
|---|
| 2026.09.16 | ₩79,162 | ₩79,472 | ₩78,381 | ₩78,848 | -0.40% | 530만 |
|---|
| 2026.09.15 | ₩79,248 | ₩79,262 | ₩78,728 | ₩78,835 | -0.52% | 408.9만 |
|---|
| 2026.09.14 | ₩78,694 | ₩79,582 | ₩78,560 | ₩79,195 | +0.64% | 551.8만 |
|---|
| 2026.09.11 | ₩79,769 | ₩79,969 | ₩79,609 | ₩79,769 | 0.00% | 390.6만 |
|---|
| 2026.09.10 | ₩78,995 | ₩79,408 | ₩78,895 | ₩79,128 | +0.17% | 497.8만 |
|---|
| 2026.09.09 | ₩79,729 | ₩80,015 | ₩79,528 | ₩79,769 | +0.05% | 422.6만 |
|---|
| 2026.09.08 | ₩80,022 | ₩80,116 | ₩79,609 | ₩79,862 | -0.20% | 517.2만 |
|---|
| 2026.09.04 | ₩79,769 | ₩80,049 | ₩79,635 | ₩79,889 | +0.15% | 492.1만 |
|---|
| 2026.09.03 | ₩79,101 | ₩79,729 | ₩78,921 | ₩79,649 | +0.69% | 662.4만 |
|---|
| 2026.09.02 | ₩78,748 | ₩78,981 | ₩78,528 | ₩78,928 | +0.23% | 682.4만 |
|---|
| 2026.09.01 | ₩78,728 | ₩79,109 | ₩78,454 | ₩78,728 | 0.00% | 766.8만 |
|---|
| 2026.08.31 | ₩80,262 | ₩80,396 | ₩80,062 | ₩80,356 | +0.12% | 809.6만 |
|---|
| 2026.08.28 | ₩80,422 | ₩80,743 | ₩80,156 | ₩80,262 | -0.20% | 618.5만 |
|---|
| 2026.08.27 | ₩80,236 | ₩80,500 | ₩80,009 | ₩80,476 | +0.30% | 466.8만 |
|---|
| 2026.08.26 | ₩79,555 | ₩79,915 | ₩79,528 | ₩79,782 | +0.29% | 444.2만 |
|---|
| 2026.08.25 | ₩79,755 | ₩79,929 | ₩79,428 | ₩79,729 | -0.03% | 460.3만 |
|---|
| 2026.08.24 | ₩79,555 | ₩79,609 | ₩78,941 | ₩79,288 | -0.34% | 573.8만 |
|---|
| 2026.08.21 | ₩80,015 | ₩80,049 | ₩79,462 | ₩79,849 | -0.21% | 492.7만 |
|---|
| 2026.08.20 | ₩79,609 | ₩79,875 | ₩79,388 | ₩79,609 | 0.00% | 488.6만 |
|---|
| 2026.08.19 | ₩80,142 | ₩80,276 | ₩79,602 | ₩79,889 | -0.32% | 493만 |
|---|
| 2026.08.18 | ₩80,162 | ₩80,256 | ₩79,835 | ₩79,969 | -0.24% | 1010.2만 |
|---|
| 2026.08.17 | ₩80,890 | ₩81,050 | ₩80,769 | ₩80,809 | -0.10% | 439.6만 |
|---|
| 2026.08.14 | ₩80,689 | ₩80,863 | ₩80,549 | ₩80,769 | +0.10% | 377.5만 |
|---|
| 2026.08.13 | ₩80,196 | ₩80,696 | ₩80,124 | ₩80,623 | +0.53% | 449.9만 |
|---|
| 2026.08.12 | ₩80,116 | ₩80,196 | ₩79,969 | ₩80,062 | -0.07% | 500.9만 |
|---|
| 2026.08.11 | ₩79,815 | ₩79,849 | ₩79,402 | ₩79,595 | -0.28% | 400만 |
|---|
| 2026.08.10 | ₩79,675 | ₩79,882 | ₩79,555 | ₩79,635 | -0.05% | 405.7만 |
|---|
| 2026.08.07 | ₩79,528 | ₩79,742 | ₩79,182 | ₩79,715 | +0.23% | 498.7만 |
|---|
| 2026.08.06 | ₩78,821 | ₩79,422 | ₩78,554 | ₩79,182 | +0.46% | 474.6만 |
|---|
| 2026.08.05 | ₩79,795 | ₩79,795 | ₩79,195 | ₩79,235 | -0.70% | 715.3만 |
|---|
| 2026.08.04 | ₩78,461 | ₩79,622 | ₩78,461 | ₩79,475 | +1.29% | 820.2만 |
|---|
| 2026.08.03 | ₩76,806 | ₩77,987 | ₩76,539 | ₩77,847 | +1.36% | 1371.4만 |
|---|
| 2026.07.31 | ₩78,181 | ₩78,474 | ₩76,886 | ₩77,727 | -0.58% | 815.6만 |
|---|
| 2026.07.30 | ₩76,379 | ₩77,433 | ₩76,246 | ₩77,287 | +1.19% | 688.7만 |
|---|
| 2026.07.29 | ₩76,366 | ₩76,793 | ₩74,838 | ₩74,912 | -1.90% | 1067.3만 |
|---|
| 2026.07.28 | ₩76,486 | ₩76,694 | ₩75,479 | ₩76,326 | -0.21% | 901.5만 |
|---|
| 2026.07.27 | ₩78,274 | ₩78,274 | ₩76,353 | ₩77,047 | -1.57% | 841.6만 |
|---|
| 2026.07.24 | ₩78,001 | ₩78,194 | ₩77,107 | ₩77,340 | -0.85% | 872.6만 |
|---|
| 2026.07.23 | ₩78,374 | ₩78,761 | ₩77,660 | ₩78,101 | -0.35% | 820.8만 |
|---|
| 2026.07.22 | ₩79,182 | ₩79,689 | ₩79,121 | ₩79,342 | +0.20% | 520.2만 |
|---|
| 2026.07.21 | ₩79,248 | ₩79,689 | ₩78,908 | ₩79,595 | +0.44% | 539.1만 |
|---|
| 2026.07.20 | ₩78,775 | ₩79,155 | ₩78,127 | ₩78,181 | -0.75% | 524.1만 |
|---|
| 2026.07.17 | ₩77,607 | ₩78,775 | ₩77,100 | ₩78,074 | +0.60% | 832.5만 |
|---|
| 2026.07.16 | ₩79,769 | ₩79,815 | ₩78,714 | ₩79,075 | -0.87% | 652.4만 |
|---|
| 2026.07.15 | ₩80,683 | ₩80,716 | ₩79,436 | ₩80,222 | -0.57% | 581.6만 |
|---|
| 2026.07.14 | ₩80,302 | ₩80,503 | ₩79,769 | ₩80,316 | +0.02% | 948만 |
|---|
| 2026.07.13 | ₩80,042 | ₩80,129 | ₩79,348 | ₩79,515 | -0.66% | 660.1만 |
|---|
| 2026.07.10 | ₩80,249 | ₩80,796 | ₩79,929 | ₩80,743 | +0.62% | 508.4만 |
|---|
| 2026.07.09 | ₩80,036 | ₩80,463 | ₩79,689 | ₩80,382 | +0.43% | 494.9만 |
|---|
| 2026.07.08 | ₩78,741 | ₩79,415 | ₩78,254 | ₩79,328 | +0.75% | 607.5만 |
|---|
| 2026.07.07 | ₩79,528 | ₩79,729 | ₩78,614 | ₩79,155 | -0.47% | 646.3만 |
|---|
| 2026.07.06 | ₩80,029 | ₩80,569 | ₩79,862 | ₩80,276 | +0.31% | 651.2만 |
|---|
| 2026.07.02 | ₩80,396 | ₩80,836 | ₩78,721 | ₩79,248 | -1.43% | 729.8만 |
|---|
| 2026.07.01 | ₩80,649 | ₩80,856 | ₩80,302 | ₩80,329 | -0.40% | 556.3만 |
|---|
| 2026.06.30 | ₩81,036 | ₩82,144 | ₩80,943 | ₩82,010 | +1.20% | 649.7만 |
|---|
| 2026.06.29 | ₩80,182 | ₩81,023 | ₩79,170 | ₩80,996 | +1.02% | 697.6만 |
|---|
| 2026.06.26 | ₩79,395 | ₩80,156 | ₩78,928 | ₩79,288 | -0.13% | 622.1만 |
|---|
| 2026.06.25 | ₩81,136 | ₩81,223 | ₩79,202 | ₩80,236 | -1.11% | 694.3만 |
|---|
| 2026.06.24 | ₩80,036 | ₩80,489 | ₩79,008 | ₩79,649 | -0.48% | 552.3만 |
|---|
| 2026.06.23 | ₩80,122 | ₩80,789 | ₩79,682 | ₩79,875 | -0.31% | 754.3만 |
|---|
| 2026.06.22 | ₩82,030 | ₩82,357 | ₩81,623 | ₩81,904 | -0.15% | 657.7만 |
|---|
| 2026.06.18 | ₩81,717 | ₩81,997 | ₩81,363 | ₩81,850 | +0.16% | 547.9만 |
|---|
| 2026.06.17 | ₩81,583 | ₩81,597 | ₩80,422 | ₩80,556 | -1.26% | 552.1만 |
|---|
| 2026.06.16 | ₩81,717 | ₩82,070 | ₩81,090 | ₩81,103 | -0.75% | 523.3만 |
|---|
| 2026.06.15 | ₩81,010 | ₩81,637 | ₩81,010 | ₩81,637 | +0.77% | 685.5만 |
|---|
| 2026.06.12 | ₩79,538 | ₩80,036 | ₩78,981 | ₩79,875 | +0.42% | 566.7만 |
|---|
| 2026.06.11 | ₩77,860 | ₩79,468 | ₩77,413 | ₩79,382 | +1.95% | 645만 |
|---|
| 2026.06.10 | ₩78,187 | ₩79,081 | ₩77,273 | ₩77,380 | -1.03% | 1112.9만 |
|---|
| 2026.06.09 | ₩80,062 | ₩80,276 | ₩76,686 | ₩78,835 | -1.53% | 1131.4만 |
|---|
| 2026.06.08 | ₩79,609 | ₩80,049 | ₩79,275 | ₩79,568 | -0.05% | 624.6만 |
|---|
| 2026.06.05 | ₩80,503 | ₩80,583 | ₩78,488 | ₩78,594 | -2.37% | 1106만 |
|---|
| 2026.06.04 | ₩80,623 | ₩81,196 | ₩80,569 | ₩81,036 | +0.51% | 602.9만 |
|---|
| 2026.06.03 | ₩81,357 | ₩81,357 | ₩80,970 | ₩81,130 | -0.28% | 658만 |
|---|
| 2026.06.02 | ₩80,970 | ₩81,210 | ₩80,956 | ₩81,210 | +0.30% | 597.2만 |
|---|
| 2026.06.01 | ₩80,903 | ₩81,116 | ₩80,769 | ₩80,996 | +0.12% | 743.1만 |
|---|
| 2026.05.29 | ₩81,530 | ₩81,623 | ₩81,383 | ₩81,597 | +0.08% | 1656.2만 |
|---|
| 2026.05.28 | ₩81,223 | ₩81,383 | ₩80,996 | ₩81,330 | +0.13% | 717.5만 |
|---|
| 2026.05.27 | ₩81,143 | ₩81,170 | ₩80,843 | ₩81,076 | -0.08% | 750.2만 |
|---|
| 2026.05.26 | ₩80,789 | ₩80,876 | ₩80,663 | ₩80,863 | +0.09% | 796.1만 |
|---|
| 2026.05.22 | ₩80,389 | ₩80,489 | ₩80,262 | ₩80,342 | -0.06% | 493.8만 |
|---|
| 2026.05.21 | ₩79,889 | ₩80,262 | ₩79,822 | ₩80,209 | +0.40% | 451.3만 |
|---|
| 2026.05.20 | ₩79,769 | ₩80,036 | ₩79,609 | ₩80,036 | +0.33% | 568.1만 |
|---|
| 2026.05.19 | ₩79,448 | ₩79,755 | ₩79,195 | ₩79,528 | +0.10% | 649.6만 |
|---|
| 2026.05.18 | ₩79,855 | ₩79,889 | ₩79,368 | ₩79,675 | -0.23% | 632.7만 |
|---|
| 2026.05.15 | ₩79,835 | ₩79,969 | ₩79,588 | ₩79,755 | -0.10% | 590.1만 |
|---|
| 2026.05.14 | ₩79,969 | ₩80,142 | ₩79,922 | ₩80,076 | +0.13% | 488.5만 |
|---|
| 2026.05.13 | ₩79,722 | ₩79,995 | ₩79,582 | ₩79,915 | +0.24% | 505.3만 |
|---|
| 2026.05.12 | ₩79,609 | ₩79,635 | ₩79,208 | ₩79,609 | 0.00% | 816.1만 |
|---|
| 2026.05.11 | ₩79,422 | ₩79,729 | ₩79,415 | ₩79,689 | +0.34% | 815.4만 |
|---|
| 2026.05.08 | ₩79,368 | ₩79,542 | ₩79,328 | ₩79,542 | +0.22% | 826.2만 |
|---|
| 2026.05.07 | ₩79,288 | ₩79,355 | ₩79,061 | ₩79,235 | -0.07% | 663.1만 |
|---|
| 2026.05.06 | ₩78,955 | ₩79,300 | ₩78,928 | ₩79,262 | +0.39% | 900.5만 |
|---|
| 2026.05.05 | ₩78,714 | ₩78,848 | ₩78,700 | ₩78,808 | +0.12% | 734만 |
|---|
| 2026.05.04 | ₩78,514 | ₩78,688 | ₩78,368 | ₩78,501 | -0.02% | 708.2만 |
|---|
| 2026.05.01 | ₩78,448 | ₩78,621 | ₩78,377 | ₩78,541 | +0.12% | 669.8만 |
|---|
| 2026.04.30 | ₩79,008 | ₩79,135 | ₩78,654 | ₩79,088 | +0.10% | 920.9만 |
|---|
| 2026.04.29 | ₩78,741 | ₩78,815 | ₩78,581 | ₩78,728 | -0.02% | 850.9만 |
|---|
| 2026.04.28 | ₩78,614 | ₩78,728 | ₩78,421 | ₩78,634 | +0.03% | 729.1만 |
|---|
| 2026.04.27 | ₩78,728 | ₩78,835 | ₩78,594 | ₩78,781 | +0.07% | 661.4만 |
|---|
| 2026.04.24 | ₩78,768 | ₩78,768 | ₩78,554 | ₩78,714 | -0.07% | 613.3만 |
|---|
| 2026.04.23 | ₩78,528 | ₩78,674 | ₩78,207 | ₩78,501 | -0.03% | 624.7만 |
|---|
| 2026.04.22 | ₩78,514 | ₩78,594 | ₩78,394 | ₩78,581 | +0.08% | 593.7만 |
|---|
| 2026.04.21 | ₩78,448 | ₩78,501 | ₩78,154 | ₩78,247 | -0.26% | 526.1만 |
|---|
| 2026.04.20 | ₩78,227 | ₩78,314 | ₩78,159 | ₩78,287 | +0.08% | 471.3만 |
|---|
| 2026.04.17 | ₩78,301 | ₩78,314 | ₩78,107 | ₩78,274 | -0.03% | 734.4만 |
|---|
| 2026.04.16 | ₩78,127 | ₩78,127 | ₩77,887 | ₩78,101 | -0.03% | 550.4만 |
|---|
| 2026.04.15 | ₩78,001 | ₩78,047 | ₩77,854 | ₩78,034 | +0.04% | 599만 |
|---|
| 2026.04.14 | ₩77,587 | ₩77,914 | ₩77,580 | ₩77,901 | +0.40% | 583.4만 |
|---|
| 2026.04.13 | ₩76,713 | ₩77,380 | ₩76,646 | ₩77,367 | +0.85% | 556.9만 |
|---|
| 2026.04.10 | ₩76,940 | ₩77,033 | ₩76,726 | ₩76,886 | -0.07% | 391.8만 |
|---|
| 2026.04.09 | ₩76,233 | ₩76,753 | ₩76,099 | ₩76,740 | +0.67% | 508.2만 |
|---|
| 2026.04.08 | ₩76,479 | ₩76,593 | ₩75,886 | ₩76,193 | -0.38% | 679.3만 |
|---|
| 2026.04.07 | ₩74,271 | ₩74,639 | ₩73,530 | ₩74,618 | +0.47% | 591.9만 |
|---|
| 2026.04.06 | ₩74,445 | ₩74,778 | ₩74,204 | ₩74,618 | +0.23% | 744.4만 |
|---|
| 2026.04.02 | ₩72,897 | ₩74,271 | ₩72,696 | ₩74,178 | +1.76% | 605만 |
|---|
| 2026.04.01 | ₩73,817 | ₩74,485 | ₩73,684 | ₩74,084 | +0.36% | 693.4만 |
|---|
| 2026.03.31 | ₩72,536 | ₩74,218 | ₩72,523 | ₩74,084 | +2.13% | 988.4만 |
|---|
| 2026.03.30 | ₩72,830 | ₩72,917 | ₩71,402 | ₩71,749 | -1.48% | 810.7만 |
|---|
| 2026.03.27 | ₩73,310 | ₩73,324 | ₩72,109 | ₩72,229 | -1.47% | 1098.8만 |
|---|
| 2026.03.26 | ₩74,751 | ₩74,825 | ₩73,550 | ₩73,591 | -1.55% | 803.9만 |
|---|
| 2026.03.25 | ₩75,392 | ₩75,579 | ₩74,912 | ₩75,192 | -0.27% | 556.5만 |
|---|
| 2026.03.24 | ₩74,885 | ₩75,232 | ₩74,491 | ₩74,805 | -0.11% | 618.6만 |
|---|
| 2026.03.23 | ₩75,425 | ₩76,046 | ₩74,918 | ₩75,178 | -0.33% | 1020.6만 |
|---|
| 2026.03.20 | ₩75,472 | ₩75,512 | ₩73,964 | ₩74,404 | -1.41% | 751.2만 |
|---|
| 2026.03.19 | ₩75,332 | ₩75,966 | ₩74,898 | ₩75,659 | +0.43% | 749.8만 |
|---|
| 2026.03.18 | ₩76,726 | ₩76,746 | ₩75,799 | ₩75,819 | -1.18% | 616.4만 |
|---|
| 2026.03.17 | ₩76,806 | ₩77,043 | ₩76,646 | ₩76,846 | +0.05% | 522.2만 |
|---|
| 2026.03.16 | ₩76,233 | ₩76,800 | ₩76,179 | ₩76,406 | +0.23% | 551.1만 |
|---|
| 2026.03.13 | ₩76,186 | ₩76,579 | ₩75,365 | ₩75,472 | -0.94% | 728.9만 |
|---|
| 2026.03.12 | ₩76,526 | ₩76,593 | ₩75,832 | ₩75,872 | -0.85% | 902.1만 |
|---|
| 2026.03.11 | ₩77,080 | ₩77,415 | ₩76,700 | ₩76,993 | -0.11% | 659.4만 |
|---|
| 2026.03.10 | ₩76,826 | ₩77,496 | ₩76,653 | ₩76,886 | +0.08% | 861.6만 |
|---|
| 2026.03.09 | ₩75,185 | ₩76,960 | ₩74,925 | ₩76,833 | +2.19% | 1099.6만 |
|---|
| 2026.03.06 | ₩76,026 | ₩76,539 | ₩75,692 | ₩75,859 | -0.22% | 753.3만 |
|---|
| 2026.03.05 | ₩76,726 | ₩77,279 | ₩76,179 | ₩76,913 | +0.24% | 727.8만 |
|---|
| 2026.03.04 | ₩76,459 | ₩77,300 | ₩76,339 | ₩77,100 | +0.84% | 658.6만 |
|---|
| 2026.03.03 | ₩75,659 | ₩76,413 | ₩75,018 | ₩76,179 | +0.69% | 952.7만 |
|---|
| 2026.03.02 | ₩75,852 | ₩77,040 | ₩75,732 | ₩76,833 | +1.29% | 605.7만 |
|---|
| 2026.02.27 | ₩77,047 | ₩77,527 | ₩76,893 | ₩77,447 | +0.52% | 745.7만 |
|---|
| 2026.02.26 | ₩78,301 | ₩78,314 | ₩77,013 | ₩77,634 | -0.85% | 743.7만 |
|---|
| 2026.02.25 | ₩77,820 | ₩78,354 | ₩77,807 | ₩78,328 | +0.65% | 489.6만 |
|---|
| 2026.02.24 | ₩76,944 | ₩77,634 | ₩76,660 | ₩77,514 | +0.74% | 559.3만 |
|---|
| 2026.02.23 | ₩77,367 | ₩77,500 | ₩76,510 | ₩76,806 | -0.72% | 704.2만 |
|---|
| 2026.02.20 | ₩76,673 | ₩77,747 | ₩76,559 | ₩77,594 | +1.20% | 542만 |
|---|
| 2026.02.19 | ₩76,960 | ₩77,220 | ₩76,673 | ₩76,980 | +0.03% | 430.6만 |
|---|
| 2026.02.18 | ₩76,793 | ₩77,687 | ₩76,646 | ₩77,247 | +0.59% | 472.7만 |
|---|
| 2026.02.17 | ₩76,386 | ₩76,993 | ₩75,752 | ₩76,686 | +0.39% | 577.8만 |
|---|
| 2026.02.13 | ₩76,633 | ₩77,276 | ₩76,086 | ₩76,740 | +0.14% | 540.1만 |
|---|
| 2026.02.12 | ₩78,174 | ₩78,328 | ₩76,533 | ₩76,646 | -1.95% | 668.1만 |
|---|
| 2026.02.11 | ₩78,341 | ₩78,421 | ₩77,327 | ₩77,941 | -0.51% | 506.2만 |
|---|
| 2026.02.10 | ₩78,261 | ₩78,328 | ₩77,707 | ₩77,767 | -0.63% | 431.6만 |
|---|
| 2026.02.09 | ₩77,247 | ₩78,261 | ₩76,940 | ₩78,034 | +1.02% | 523.1만 |
|---|
| 2026.02.06 | ₩76,386 | ₩77,647 | ₩76,159 | ₩77,460 | +1.41% | 610.2만 |
|---|
| 2026.02.05 | ₩76,446 | ₩76,880 | ₩75,699 | ₩75,966 | -0.63% | 1054.9만 |
|---|
| 2026.02.04 | ₩78,134 | ₩78,134 | ₩76,326 | ₩76,966 | -1.49% | 1059.5만 |
|---|
| 2026.02.03 | ₩79,448 | ₩79,475 | ₩77,594 | ₩78,221 | -1.55% | 932.2만 |
|---|
| 2026.02.02 | ₩78,501 | ₩79,435 | ₩78,434 | ₩79,235 | +0.93% | 592.2만 |
|---|
| 2026.01.30 | ₩79,729 | ₩79,895 | ₩79,021 | ₩79,302 | -0.54% | 872.6만 |
|---|
| 2026.01.29 | ₩80,076 | ₩80,116 | ₩78,775 | ₩79,875 | -0.25% | 1055만 |
|---|
| 2026.01.28 | ₩80,142 | ₩80,249 | ₩79,895 | ₩80,009 | -0.17% | 534.9만 |
|---|
| 2026.01.27 | ₩79,769 | ₩79,915 | ₩79,522 | ₩79,809 | +0.05% | 563.2만 |
|---|
| 2026.01.26 | ₩79,048 | ₩79,528 | ₩78,995 | ₩79,342 | +0.37% | 536만 |
|---|
| 2026.01.23 | ₩78,768 | ₩79,248 | ₩78,594 | ₩79,021 | +0.32% | 486.4만 |
|---|
| 2026.01.22 | ₩78,795 | ₩78,868 | ₩78,394 | ₩78,755 | -0.05% | 442만 |
|---|
| 2026.01.21 | ₩77,467 | ₩78,634 | ₩77,293 | ₩78,234 | +0.99% | 662.5만 |
|---|
| 2026.01.20 | ₩77,580 | ₩78,047 | ₩77,180 | ₩77,287 | -0.38% | 853.4만 |
|---|
| 2026.01.16 | ₩79,021 | ₩79,021 | ₩78,428 | ₩78,621 | -0.51% | 467.7만 |
|---|
| 2026.01.15 | ₩79,048 | ₩79,055 | ₩78,514 | ₩78,581 | -0.59% | 403.4만 |
|---|
| 2026.01.14 | ₩78,661 | ₩78,714 | ₩77,881 | ₩78,394 | -0.34% | 629.5만 |
|---|
| 2026.01.13 | ₩79,128 | ₩79,228 | ₩78,741 | ₩78,955 | -0.22% | 428.9만 |
|---|
| 2026.01.12 | ₩78,574 | ₩79,182 | ₩78,574 | ₩79,061 | +0.62% | 553.7만 |
|---|
| 2026.01.09 | ₩78,514 | ₩79,021 | ₩78,227 | ₩78,941 | +0.54% | 648.2만 |
|---|
| 2026.01.08 | ₩78,554 | ₩78,581 | ₩78,054 | ₩78,354 | -0.25% | 494.8만 |
|---|
| 2026.01.07 | ₩78,554 | ₩78,901 | ₩78,501 | ₩78,634 | +0.10% | 526.6만 |
|---|
| 2026.01.06 | ₩78,121 | ₩78,608 | ₩78,061 | ₩78,554 | +0.56% | 538.1만 |
|---|
| 2026.01.05 | ₩78,214 | ₩78,274 | ₩77,834 | ₩77,981 | -0.30% | 657.7만 |
|---|
| 2026.01.02 | ₩78,141 | ₩78,394 | ₩77,180 | ₩77,514 | -0.80% | 625.2만 |
|---|
| 2025.12.31 | ₩78,181 | ₩78,194 | ₩77,540 | ₩77,554 | -0.80% | 502.1만 |
|---|
| 2025.12.30 | ₩78,915 | ₩79,088 | ₩78,808 | ₩78,848 | -0.08% | 668.8만 |
|---|
| 2025.12.29 | ₩78,835 | ₩79,061 | ₩78,681 | ₩78,941 | +0.14% | 608.7만 |
|---|
| 2025.12.26 | ₩79,248 | ₩79,295 | ₩79,065 | ₩79,182 | -0.08% | 429.7만 |
|---|
| 2025.12.24 | ₩78,941 | ₩79,141 | ₩78,881 | ₩79,115 | +0.22% | 274.7만 |
|---|
| 2025.12.23 | ₩78,554 | ₩78,955 | ₩78,461 | ₩78,928 | +0.48% | 395.5만 |
|---|
| 2025.12.22 | ₩78,728 | ₩78,728 | ₩78,374 | ₩78,581 | -0.19% | 372.9만 |
|---|
| 2025.12.19 | ₩77,634 | ₩78,243 | ₩77,607 | ₩78,221 | +0.76% | 405.2만 |
|---|
| 2025.12.18 | ₩77,260 | ₩77,660 | ₩77,027 | ₩77,273 | +0.02% | 377.9만 |
|---|
| 2025.12.17 | ₩77,727 | ₩77,767 | ₩76,226 | ₩76,246 | -1.91% | 552.4만 |
|---|
| 2025.12.16 | ₩77,193 | ₩77,727 | ₩76,980 | ₩77,554 | +0.47% | 443.9만 |
|---|
| 2025.12.15 | ₩78,061 | ₩78,107 | ₩77,187 | ₩77,380 | -0.87% | 389만 |
|---|
| 2025.12.12 | ₩78,541 | ₩78,594 | ₩77,300 | ₩77,634 | -1.16% | 623.3만 |
|---|
| 2025.12.11 | ₩78,501 | ₩78,728 | ₩77,954 | ₩78,714 | +0.27% | 474.7만 |
|---|
| 2025.12.10 | ₩78,448 | ₩78,901 | ₩78,154 | ₩78,795 | +0.44% | 431만 |
|---|
| 2025.12.09 | ₩78,368 | ₩78,568 | ₩78,181 | ₩78,514 | +0.19% | 316.8만 |
|---|
| 2025.12.08 | ₩78,628 | ₩78,755 | ₩78,194 | ₩78,448 | -0.23% | 400.1만 |
|---|
| 2025.12.05 | ₩78,328 | ₩78,714 | ₩78,287 | ₩78,488 | +0.20% | 439.1만 |
|---|
| 2025.12.04 | ₩78,281 | ₩78,328 | ₩77,860 | ₩78,207 | -0.09% | 442.7만 |
|---|
| 2025.12.03 | ₩77,901 | ₩78,221 | ₩77,654 | ₩78,167 | +0.34% | 470.3만 |
|---|
| 2025.12.02 | ₩77,874 | ₩78,201 | ₩77,600 | ₩78,034 | +0.21% | 450.1만 |
|---|
| 2025.12.01 | ₩77,293 | ₩77,834 | ₩77,101 | ₩77,620 | +0.42% | 507만 |
|---|
| 2025.11.28 | ₩78,247 | ₩78,474 | ₩78,087 | ₩78,474 | +0.29% | 500.5만 |
|---|
| 2025.11.26 | ₩77,820 | ₩78,141 | ₩77,514 | ₩77,954 | +0.17% | 462.3만 |
|---|
| 2025.11.25 | ₩76,713 | ₩77,474 | ₩75,946 | ₩77,327 | +0.80% | 495.7만 |
|---|
| 2025.11.24 | ₩75,712 | ₩77,004 | ₩75,685 | ₩76,846 | +1.50% | 545.6만 |
|---|
| 2025.11.21 | ₩74,711 | ₩75,819 | ₩73,857 | ₩75,045 | +0.45% | 977.7만 |
|---|
| 2025.11.20 | ₩77,540 | ₩77,747 | ₩74,372 | ₩74,485 | -3.94% | 1033.2만 |
|---|
| 2025.11.19 | ₩75,832 | ₩76,858 | ₩75,552 | ₩76,166 | +0.44% | 515.1만 |
|---|
| 2025.11.18 | ₩76,059 | ₩76,406 | ₩75,138 | ₩75,752 | -0.40% | 811.6만 |
|---|
| 2025.11.17 | ₩76,913 | ₩77,607 | ₩76,179 | ₩76,633 | -0.36% | 501만 |
|---|
| 2025.11.14 | ₩76,179 | ₩77,647 | ₩75,752 | ₩77,153 | +1.28% | 658.3만 |
|---|
| 2025.11.13 | ₩78,127 | ₩78,174 | ₩76,840 | ₩77,073 | -1.35% | 601.8만 |
|---|
| 2025.11.12 | ₩78,648 | ₩78,661 | ₩78,034 | ₩78,394 | -0.32% | 377.7만 |
|---|
| 2025.11.11 | ₩78,174 | ₩78,434 | ₩77,974 | ₩78,354 | +0.23% | 338.3만 |
|---|
| 2025.11.10 | ₩78,047 | ₩78,501 | ₩77,847 | ₩78,421 | +0.48% | 590.9만 |
|---|
| 2025.11.07 | ₩76,753 | ₩77,006 | ₩75,705 | ₩77,006 | +0.33% | 1128.1만 |
|---|
| 2025.11.06 | ₩77,981 | ₩78,061 | ₩76,973 | ₩77,153 | -1.06% | 711.2만 |
|---|
| 2025.11.05 | ₩77,714 | ₩78,368 | ₩77,580 | ₩78,114 | +0.52% | 536.8만 |
|---|
| 2025.11.04 | ₩77,834 | ₩78,181 | ₩77,594 | ₩77,647 | -0.24% | 696.6만 |
|---|
| 2025.11.03 | ₩78,581 | ₩78,581 | ₩78,194 | ₩78,421 | -0.20% | 430.4만 |
|---|
| 2025.10.31 | ₩79,288 | ₩79,288 | ₩78,648 | ₩78,861 | -0.54% | 628.5만 |
|---|
| 2025.10.30 | ₩78,888 | ₩78,995 | ₩78,648 | ₩78,674 | -0.27% | 634.4만 |
|---|
| 2025.10.29 | ₩79,041 | ₩79,101 | ₩78,795 | ₩79,021 | -0.03% | 1312.3만 |
|---|
| 2025.10.28 | ₩78,915 | ₩78,915 | ₩78,714 | ₩78,861 | -0.07% | 476.8만 |
|---|
| 2025.10.27 | ₩78,781 | ₩78,781 | ₩78,528 | ₩78,674 | -0.14% | 630.2만 |
|---|
| 2025.10.24 | ₩78,127 | ₩78,221 | ₩77,967 | ₩78,127 | 0.00% | 453.9만 |
|---|
| 2025.10.23 | ₩77,127 | ₩77,660 | ₩77,006 | ₩77,580 | +0.59% | 377.8만 |
|---|
| 2025.10.22 | ₩77,487 | ₩77,514 | ₩76,406 | ₩77,060 | -0.55% | 729.7만 |
|---|
| 2025.10.21 | ₩77,420 | ₩77,554 | ₩77,287 | ₩77,474 | +0.07% | 393만 |
|---|
| 2025.10.20 | ₩76,973 | ₩77,460 | ₩76,953 | ₩77,407 | +0.56% | 431만 |
|---|
| 2025.10.17 | ₩76,059 | ₩76,793 | ₩75,899 | ₩76,700 | +0.84% | 477.4만 |
|---|
| 2025.10.16 | ₩76,740 | ₩76,973 | ₩75,792 | ₩76,219 | -0.68% | 467.7만 |
|---|
| 2025.10.15 | ₩76,653 | ₩76,840 | ₩75,872 | ₩76,459 | -0.25% | 497.3만 |
|---|
| 2025.10.14 | ₩75,912 | ₩76,499 | ₩75,285 | ₩76,112 | +0.26% | 576.2만 |
|---|
| 2025.10.13 | ₩76,099 | ₩76,526 | ₩75,984 | ₩76,486 | +0.51% | 539.3만 |
|---|
| 2025.10.10 | ₩76,980 | ₩77,060 | ₩75,112 | ₩75,165 | -2.36% | 1080.1만 |
|---|