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 | ₩81,715 | ₩81,755 | ₩81,518 | ₩81,675 | -0.05% | 363.1만 |
| 2026.10.08 | ₩81,727 | ₩81,902 | ₩81,180 | ₩81,461 | -0.33% | 577만 |
| 2026.10.07 | ₩81,662 | ₩81,929 | ₩81,568 | ₩81,916 | +0.31% | 636.2만 |
| 2026.10.06 | ₩81,916 | ₩81,956 | ₩81,815 | ₩81,889 | -0.03% | 638.8만 |
| 2026.10.05 | ₩81,635 | ₩81,849 | ₩81,621 | ₩81,809 | +0.21% | 819.6만 |
| 2026.10.02 | ₩81,662 | ₩81,702 | ₩81,421 | ₩81,608 | -0.07% | 733.4만 |
| 2026.10.01 | ₩81,287 | ₩81,381 | ₩80,851 | ₩81,301 | +0.02% | 580만 |
| 2026.09.30 | ₩81,956 | ₩82,143 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,902 |
| -0.07% |
| 830.7만 |
| 2026.09.29 | ₩81,916 | ₩81,969 | ₩81,675 | ₩81,795 | -0.15% | 709.3만 |
|---|
| 2026.09.28 | ₩81,742 | ₩81,849 | ₩81,354 | ₩81,702 | -0.05% | 722.2만 |
|---|
| 2026.09.25 | ₩81,829 | ₩81,929 | ₩81,641 | ₩81,875 | +0.06% | 604.5만 |
|---|
| 2026.09.24 | ₩81,394 | ₩81,728 | ₩81,354 | ₩81,702 | +0.38% | 451.7만 |
|---|
| 2026.09.23 | ₩81,829 | ₩81,829 | ₩81,518 | ₩81,688 | -0.17% | 474.4만 |
|---|
| 2026.09.22 | ₩81,568 | ₩81,849 | ₩81,555 | ₩81,782 | +0.26% | 447.5만 |
|---|
| 2026.09.21 | ₩81,047 | ₩81,635 | ₩81,047 | ₩81,568 | +0.64% | 803.3만 |
|---|
| 2026.09.18 | ₩80,291 | ₩80,565 | ₩80,017 | ₩80,538 | +0.31% | 460.6만 |
|---|
| 2026.09.17 | ₩79,990 | ₩80,218 | ₩79,796 | ₩80,151 | +0.20% | 434만 |
|---|
| 2026.09.16 | ₩79,315 | ₩79,627 | ₩78,533 | ₩79,001 | -0.40% | 530만 |
|---|
| 2026.09.15 | ₩79,402 | ₩79,415 | ₩78,881 | ₩78,988 | -0.52% | 408.9만 |
|---|
| 2026.09.14 | ₩78,847 | ₩79,736 | ₩78,712 | ₩79,349 | +0.64% | 551.8만 |
|---|
| 2026.09.11 | ₩79,923 | ₩80,124 | ₩79,763 | ₩79,923 | 0.00% | 390.6만 |
|---|
| 2026.09.10 | ₩79,148 | ₩79,562 | ₩79,048 | ₩79,282 | +0.17% | 497.8만 |
|---|
| 2026.09.09 | ₩79,883 | ₩80,171 | ₩79,683 | ₩79,923 | +0.05% | 422.6만 |
|---|
| 2026.09.08 | ₩80,177 | ₩80,271 | ₩79,763 | ₩80,017 | -0.20% | 517.2만 |
|---|
| 2026.09.04 | ₩79,923 | ₩80,204 | ₩79,790 | ₩80,044 | +0.15% | 492.1만 |
|---|
| 2026.09.03 | ₩79,255 | ₩79,883 | ₩79,074 | ₩79,803 | +0.69% | 662.4만 |
|---|
| 2026.09.02 | ₩78,901 | ₩79,135 | ₩78,680 | ₩79,081 | +0.23% | 682.4만 |
|---|
| 2026.09.01 | ₩78,881 | ₩79,263 | ₩78,607 | ₩78,881 | 0.00% | 766.8만 |
|---|
| 2026.08.31 | ₩80,418 | ₩80,552 | ₩80,218 | ₩80,512 | +0.12% | 809.6만 |
|---|
| 2026.08.28 | ₩80,579 | ₩80,899 | ₩80,311 | ₩80,418 | -0.20% | 618.5만 |
|---|
| 2026.08.27 | ₩80,391 | ₩80,656 | ₩80,164 | ₩80,632 | +0.30% | 466.8만 |
|---|
| 2026.08.26 | ₩79,710 | ₩80,071 | ₩79,683 | ₩79,937 | +0.29% | 444.2만 |
|---|
| 2026.08.25 | ₩79,910 | ₩80,084 | ₩79,583 | ₩79,883 | -0.03% | 460.3만 |
|---|
| 2026.08.24 | ₩79,710 | ₩79,763 | ₩79,095 | ₩79,442 | -0.34% | 573.8만 |
|---|
| 2026.08.21 | ₩80,171 | ₩80,204 | ₩79,616 | ₩80,004 | -0.21% | 492.7만 |
|---|
| 2026.08.20 | ₩79,763 | ₩80,030 | ₩79,542 | ₩79,763 | 0.00% | 488.6만 |
|---|
| 2026.08.19 | ₩80,298 | ₩80,432 | ₩79,756 | ₩80,044 | -0.32% | 493만 |
|---|
| 2026.08.18 | ₩80,318 | ₩80,411 | ₩79,990 | ₩80,124 | -0.24% | 1010.2만 |
|---|
| 2026.08.17 | ₩81,047 | ₩81,207 | ₩80,926 | ₩80,966 | -0.10% | 439.6만 |
|---|
| 2026.08.14 | ₩80,846 | ₩81,020 | ₩80,706 | ₩80,926 | +0.10% | 377.5만 |
|---|
| 2026.08.13 | ₩80,351 | ₩80,853 | ₩80,279 | ₩80,779 | +0.53% | 449.9만 |
|---|
| 2026.08.12 | ₩80,271 | ₩80,351 | ₩80,124 | ₩80,218 | -0.07% | 500.9만 |
|---|
| 2026.08.11 | ₩79,970 | ₩80,004 | ₩79,556 | ₩79,750 | -0.28% | 400만 |
|---|
| 2026.08.10 | ₩79,830 | ₩80,037 | ₩79,710 | ₩79,790 | -0.05% | 405.7만 |
|---|
| 2026.08.07 | ₩79,683 | ₩79,897 | ₩79,335 | ₩79,870 | +0.23% | 498.7만 |
|---|
| 2026.08.06 | ₩78,974 | ₩79,576 | ₩78,707 | ₩79,335 | +0.46% | 474.6만 |
|---|
| 2026.08.05 | ₩79,950 | ₩79,950 | ₩79,349 | ₩79,389 | -0.70% | 715.3만 |
|---|
| 2026.08.04 | ₩78,613 | ₩79,776 | ₩78,613 | ₩79,629 | +1.29% | 820.2만 |
|---|
| 2026.08.03 | ₩76,955 | ₩78,139 | ₩76,688 | ₩77,998 | +1.36% | 1371.4만 |
|---|
| 2026.07.31 | ₩78,332 | ₩78,627 | ₩77,036 | ₩77,878 | -0.58% | 815.6만 |
|---|
| 2026.07.30 | ₩76,528 | ₩77,584 | ₩76,394 | ₩77,437 | +1.19% | 688.7만 |
|---|
| 2026.07.29 | ₩76,514 | ₩76,942 | ₩74,983 | ₩75,057 | -1.90% | 1067.3만 |
|---|
| 2026.07.28 | ₩76,635 | ₩76,843 | ₩75,625 | ₩76,474 | -0.21% | 901.5만 |
|---|
| 2026.07.27 | ₩78,426 | ₩78,426 | ₩76,501 | ₩77,196 | -1.57% | 841.6만 |
|---|
| 2026.07.24 | ₩78,152 | ₩78,346 | ₩77,256 | ₩77,490 | -0.85% | 872.6만 |
|---|
| 2026.07.23 | ₩78,526 | ₩78,914 | ₩77,811 | ₩78,252 | -0.35% | 820.8만 |
|---|
| 2026.07.22 | ₩79,335 | ₩79,843 | ₩79,275 | ₩79,496 | +0.20% | 520.2만 |
|---|
| 2026.07.21 | ₩79,402 | ₩79,843 | ₩79,061 | ₩79,750 | +0.44% | 539.1만 |
|---|
| 2026.07.20 | ₩78,927 | ₩79,308 | ₩78,279 | ₩78,332 | -0.75% | 524.1만 |
|---|
| 2026.07.17 | ₩77,758 | ₩78,927 | ₩77,250 | ₩78,226 | +0.60% | 832.5만 |
|---|
| 2026.07.16 | ₩79,923 | ₩79,970 | ₩78,867 | ₩79,228 | -0.87% | 652.4만 |
|---|
| 2026.07.15 | ₩80,839 | ₩80,873 | ₩79,591 | ₩80,378 | -0.57% | 581.6만 |
|---|
| 2026.07.14 | ₩80,458 | ₩80,659 | ₩79,923 | ₩80,472 | +0.02% | 948만 |
|---|
| 2026.07.13 | ₩80,198 | ₩80,284 | ₩79,502 | ₩79,669 | -0.66% | 660.1만 |
|---|
| 2026.07.10 | ₩80,405 | ₩80,953 | ₩80,084 | ₩80,899 | +0.62% | 508.4만 |
|---|
| 2026.07.09 | ₩80,191 | ₩80,619 | ₩79,843 | ₩80,538 | +0.43% | 494.9만 |
|---|
| 2026.07.08 | ₩78,894 | ₩79,569 | ₩78,406 | ₩79,482 | +0.75% | 607.5만 |
|---|
| 2026.07.07 | ₩79,683 | ₩79,883 | ₩78,767 | ₩79,308 | -0.47% | 646.3만 |
|---|
| 2026.07.06 | ₩80,184 | ₩80,726 | ₩80,017 | ₩80,432 | +0.31% | 651.2만 |
|---|
| 2026.07.02 | ₩80,552 | ₩80,993 | ₩78,874 | ₩79,402 | -1.43% | 729.8만 |
|---|
| 2026.07.01 | ₩80,806 | ₩81,013 | ₩80,458 | ₩80,485 | -0.40% | 556.3만 |
|---|
| 2026.06.30 | ₩81,194 | ₩82,303 | ₩81,100 | ₩82,170 | +1.20% | 649.7만 |
|---|
| 2026.06.29 | ₩80,338 | ₩81,180 | ₩79,323 | ₩81,153 | +1.02% | 697.6만 |
|---|
| 2026.06.26 | ₩79,549 | ₩80,311 | ₩79,081 | ₩79,442 | -0.13% | 622.1만 |
|---|
| 2026.06.25 | ₩81,294 | ₩81,381 | ₩79,355 | ₩80,391 | -1.11% | 694.3만 |
|---|
| 2026.06.24 | ₩80,191 | ₩80,645 | ₩79,161 | ₩79,803 | -0.48% | 552.3만 |
|---|
| 2026.06.23 | ₩80,278 | ₩80,946 | ₩79,837 | ₩80,030 | -0.31% | 754.3만 |
|---|
| 2026.06.22 | ₩82,190 | ₩82,517 | ₩81,782 | ₩82,063 | -0.15% | 657.7만 |
|---|
| 2026.06.18 | ₩81,875 | ₩82,156 | ₩81,521 | ₩82,009 | +0.16% | 547.9만 |
|---|
| 2026.06.17 | ₩81,742 | ₩81,755 | ₩80,579 | ₩80,712 | -1.26% | 552.1만 |
|---|
| 2026.06.16 | ₩81,875 | ₩82,230 | ₩81,247 | ₩81,260 | -0.75% | 523.3만 |
|---|
| 2026.06.15 | ₩81,167 | ₩81,795 | ₩81,167 | ₩81,795 | +0.77% | 685.5만 |
|---|
| 2026.06.12 | ₩79,692 | ₩80,191 | ₩79,135 | ₩80,030 | +0.42% | 566.7만 |
|---|
| 2026.06.11 | ₩78,012 | ₩79,623 | ₩77,564 | ₩79,536 | +1.95% | 645만 |
|---|
| 2026.06.10 | ₩78,339 | ₩79,235 | ₩77,423 | ₩77,530 | -1.03% | 1112.9만 |
|---|
| 2026.06.09 | ₩80,218 | ₩80,432 | ₩76,835 | ₩78,988 | -1.53% | 1131.4만 |
|---|
| 2026.06.08 | ₩79,763 | ₩80,204 | ₩79,429 | ₩79,723 | -0.05% | 624.6만 |
|---|
| 2026.06.05 | ₩80,659 | ₩80,739 | ₩78,640 | ₩78,747 | -2.37% | 1106만 |
|---|
| 2026.06.04 | ₩80,779 | ₩81,354 | ₩80,726 | ₩81,194 | +0.51% | 602.9만 |
|---|
| 2026.06.03 | ₩81,514 | ₩81,514 | ₩81,127 | ₩81,287 | -0.28% | 658만 |
|---|
| 2026.06.02 | ₩81,127 | ₩81,367 | ₩81,113 | ₩81,367 | +0.30% | 597.2만 |
|---|
| 2026.06.01 | ₩81,060 | ₩81,274 | ₩80,926 | ₩81,153 | +0.12% | 743.1만 |
|---|
| 2026.05.29 | ₩81,688 | ₩81,782 | ₩81,541 | ₩81,755 | +0.08% | 1656.2만 |
|---|
| 2026.05.28 | ₩81,381 | ₩81,541 | ₩81,153 | ₩81,488 | +0.13% | 717.5만 |
|---|
| 2026.05.27 | ₩81,301 | ₩81,327 | ₩81,000 | ₩81,234 | -0.08% | 750.2만 |
|---|
| 2026.05.26 | ₩80,946 | ₩81,033 | ₩80,819 | ₩81,020 | +0.09% | 796.1만 |
|---|
| 2026.05.22 | ₩80,545 | ₩80,645 | ₩80,418 | ₩80,498 | -0.06% | 493.8만 |
|---|
| 2026.05.21 | ₩80,044 | ₩80,418 | ₩79,977 | ₩80,365 | +0.40% | 451.3만 |
|---|
| 2026.05.20 | ₩79,923 | ₩80,191 | ₩79,763 | ₩80,191 | +0.33% | 568.1만 |
|---|
| 2026.05.19 | ₩79,603 | ₩79,910 | ₩79,349 | ₩79,683 | +0.10% | 649.6만 |
|---|
| 2026.05.18 | ₩80,010 | ₩80,044 | ₩79,522 | ₩79,830 | -0.23% | 632.7만 |
|---|
| 2026.05.15 | ₩79,990 | ₩80,124 | ₩79,743 | ₩79,910 | -0.10% | 590.1만 |
|---|
| 2026.05.14 | ₩80,124 | ₩80,298 | ₩80,077 | ₩80,231 | +0.13% | 488.5만 |
|---|
| 2026.05.13 | ₩79,877 | ₩80,151 | ₩79,736 | ₩80,071 | +0.24% | 505.3만 |
|---|
| 2026.05.12 | ₩79,763 | ₩79,790 | ₩79,362 | ₩79,763 | 0.00% | 816.1만 |
|---|
| 2026.05.11 | ₩79,576 | ₩79,883 | ₩79,569 | ₩79,843 | +0.34% | 815.4만 |
|---|
| 2026.05.08 | ₩79,522 | ₩79,696 | ₩79,482 | ₩79,696 | +0.22% | 826.2만 |
|---|
| 2026.05.07 | ₩79,442 | ₩79,509 | ₩79,215 | ₩79,389 | -0.07% | 663.1만 |
|---|
| 2026.05.06 | ₩79,108 | ₩79,454 | ₩79,081 | ₩79,415 | +0.39% | 900.5만 |
|---|
| 2026.05.05 | ₩78,867 | ₩79,001 | ₩78,853 | ₩78,961 | +0.12% | 734만 |
|---|
| 2026.05.04 | ₩78,667 | ₩78,841 | ₩78,520 | ₩78,653 | -0.02% | 708.2만 |
|---|
| 2026.05.01 | ₩78,600 | ₩78,774 | ₩78,529 | ₩78,693 | +0.12% | 669.8만 |
|---|
| 2026.04.30 | ₩79,161 | ₩79,288 | ₩78,807 | ₩79,242 | +0.10% | 920.9만 |
|---|
| 2026.04.29 | ₩78,894 | ₩78,968 | ₩78,734 | ₩78,881 | -0.02% | 850.9만 |
|---|
| 2026.04.28 | ₩78,767 | ₩78,881 | ₩78,573 | ₩78,787 | +0.03% | 729.1만 |
|---|
| 2026.04.27 | ₩78,881 | ₩78,988 | ₩78,747 | ₩78,934 | +0.07% | 661.4만 |
|---|
| 2026.04.24 | ₩78,921 | ₩78,921 | ₩78,707 | ₩78,867 | -0.07% | 613.3만 |
|---|
| 2026.04.23 | ₩78,680 | ₩78,827 | ₩78,359 | ₩78,653 | -0.03% | 624.7만 |
|---|
| 2026.04.22 | ₩78,667 | ₩78,747 | ₩78,546 | ₩78,734 | +0.08% | 593.7만 |
|---|
| 2026.04.21 | ₩78,600 | ₩78,653 | ₩78,306 | ₩78,399 | -0.26% | 526.1만 |
|---|
| 2026.04.20 | ₩78,379 | ₩78,466 | ₩78,311 | ₩78,439 | +0.08% | 471.3만 |
|---|
| 2026.04.17 | ₩78,453 | ₩78,466 | ₩78,259 | ₩78,426 | -0.03% | 734.4만 |
|---|
| 2026.04.16 | ₩78,279 | ₩78,279 | ₩78,038 | ₩78,252 | -0.03% | 550.4만 |
|---|
| 2026.04.15 | ₩78,152 | ₩78,199 | ₩78,005 | ₩78,185 | +0.04% | 599만 |
|---|
| 2026.04.14 | ₩77,738 | ₩78,065 | ₩77,731 | ₩78,052 | +0.40% | 583.4만 |
|---|
| 2026.04.13 | ₩76,862 | ₩77,530 | ₩76,795 | ₩77,517 | +0.85% | 556.9만 |
|---|
| 2026.04.10 | ₩77,089 | ₩77,183 | ₩76,875 | ₩77,036 | -0.07% | 391.8만 |
|---|
| 2026.04.09 | ₩76,381 | ₩76,902 | ₩76,247 | ₩76,889 | +0.67% | 508.2만 |
|---|
| 2026.04.08 | ₩76,628 | ₩76,742 | ₩76,033 | ₩76,340 | -0.38% | 679.3만 |
|---|
| 2026.04.07 | ₩74,415 | ₩74,784 | ₩73,673 | ₩74,763 | +0.47% | 591.9만 |
|---|
| 2026.04.06 | ₩74,589 | ₩74,923 | ₩74,348 | ₩74,763 | +0.23% | 744.4만 |
|---|
| 2026.04.02 | ₩73,038 | ₩74,415 | ₩72,838 | ₩74,322 | +1.76% | 605만 |
|---|
| 2026.04.01 | ₩73,961 | ₩74,629 | ₩73,827 | ₩74,228 | +0.36% | 693.4만 |
|---|
| 2026.03.31 | ₩72,677 | ₩74,362 | ₩72,664 | ₩74,228 | +2.13% | 988.4만 |
|---|
| 2026.03.30 | ₩72,971 | ₩73,058 | ₩71,541 | ₩71,888 | -1.48% | 810.7만 |
|---|
| 2026.03.27 | ₩73,453 | ₩73,466 | ₩72,249 | ₩72,370 | -1.47% | 1098.8만 |
|---|
| 2026.03.26 | ₩74,896 | ₩74,970 | ₩73,693 | ₩73,733 | -1.55% | 803.9만 |
|---|
| 2026.03.25 | ₩75,538 | ₩75,725 | ₩75,057 | ₩75,338 | -0.27% | 556.5만 |
|---|
| 2026.03.24 | ₩75,030 | ₩75,378 | ₩74,636 | ₩74,950 | -0.11% | 618.6만 |
|---|
| 2026.03.23 | ₩75,572 | ₩76,193 | ₩75,064 | ₩75,324 | -0.33% | 1020.6만 |
|---|
| 2026.03.20 | ₩75,618 | ₩75,659 | ₩74,108 | ₩74,549 | -1.41% | 751.2만 |
|---|
| 2026.03.19 | ₩75,478 | ₩76,113 | ₩75,044 | ₩75,806 | +0.43% | 749.8만 |
|---|
| 2026.03.18 | ₩76,875 | ₩76,895 | ₩75,946 | ₩75,966 | -1.18% | 616.4만 |
|---|
| 2026.03.17 | ₩76,955 | ₩77,192 | ₩76,795 | ₩76,996 | +0.05% | 522.2만 |
|---|
| 2026.03.16 | ₩76,381 | ₩76,949 | ₩76,327 | ₩76,554 | +0.23% | 551.1만 |
|---|
| 2026.03.13 | ₩76,334 | ₩76,728 | ₩75,512 | ₩75,618 | -0.94% | 728.9만 |
|---|
| 2026.03.12 | ₩76,675 | ₩76,742 | ₩75,979 | ₩76,020 | -0.85% | 902.1만 |
|---|
| 2026.03.11 | ₩77,229 | ₩77,565 | ₩76,848 | ₩77,143 | -0.11% | 659.4만 |
|---|
| 2026.03.10 | ₩76,975 | ₩77,647 | ₩76,802 | ₩77,036 | +0.08% | 861.6만 |
|---|
| 2026.03.09 | ₩75,331 | ₩77,109 | ₩75,070 | ₩76,982 | +2.19% | 1099.6만 |
|---|
| 2026.03.06 | ₩76,173 | ₩76,688 | ₩75,839 | ₩76,006 | -0.22% | 753.3만 |
|---|
| 2026.03.05 | ₩76,875 | ₩77,429 | ₩76,327 | ₩77,062 | +0.24% | 727.8만 |
|---|
| 2026.03.04 | ₩76,608 | ₩77,450 | ₩76,487 | ₩77,250 | +0.84% | 658.6만 |
|---|
| 2026.03.03 | ₩75,806 | ₩76,561 | ₩75,164 | ₩76,327 | +0.69% | 952.7만 |
|---|
| 2026.03.02 | ₩75,999 | ₩77,189 | ₩75,879 | ₩76,982 | +1.29% | 605.7만 |
|---|
| 2026.02.27 | ₩77,196 | ₩77,677 | ₩77,042 | ₩77,597 | +0.52% | 745.7만 |
|---|
| 2026.02.26 | ₩78,453 | ₩78,466 | ₩77,163 | ₩77,784 | -0.85% | 743.7만 |
|---|
| 2026.02.25 | ₩77,972 | ₩78,506 | ₩77,958 | ₩78,480 | +0.65% | 489.6만 |
|---|
| 2026.02.24 | ₩77,093 | ₩77,784 | ₩76,808 | ₩77,664 | +0.74% | 559.3만 |
|---|
| 2026.02.23 | ₩77,517 | ₩77,651 | ₩76,659 | ₩76,955 | -0.72% | 704.2만 |
|---|
| 2026.02.20 | ₩76,822 | ₩77,898 | ₩76,708 | ₩77,744 | +1.20% | 542만 |
|---|
| 2026.02.19 | ₩77,109 | ₩77,370 | ₩76,822 | ₩77,129 | +0.03% | 430.6만 |
|---|
| 2026.02.18 | ₩76,942 | ₩77,838 | ₩76,795 | ₩77,397 | +0.59% | 472.7만 |
|---|
| 2026.02.17 | ₩76,534 | ₩77,143 | ₩75,899 | ₩76,835 | +0.39% | 577.8만 |
|---|
| 2026.02.13 | ₩76,782 | ₩77,426 | ₩76,233 | ₩76,889 | +0.14% | 540.1만 |
|---|
| 2026.02.12 | ₩78,326 | ₩78,480 | ₩76,681 | ₩76,795 | -1.95% | 668.1만 |
|---|
| 2026.02.11 | ₩78,493 | ₩78,573 | ₩77,477 | ₩78,092 | -0.51% | 506.2만 |
|---|
| 2026.02.10 | ₩78,413 | ₩78,480 | ₩77,858 | ₩77,918 | -0.63% | 431.6만 |
|---|
| 2026.02.09 | ₩77,397 | ₩78,413 | ₩77,089 | ₩78,185 | +1.02% | 523.1만 |
|---|
| 2026.02.06 | ₩76,534 | ₩77,798 | ₩76,307 | ₩77,611 | +1.41% | 610.2만 |
|---|
| 2026.02.05 | ₩76,594 | ₩77,029 | ₩75,846 | ₩76,113 | -0.63% | 1054.9만 |
|---|
| 2026.02.04 | ₩78,286 | ₩78,286 | ₩76,474 | ₩77,116 | -1.49% | 1059.5만 |
|---|
| 2026.02.03 | ₩79,603 | ₩79,629 | ₩77,744 | ₩78,373 | -1.55% | 932.2만 |
|---|
| 2026.02.02 | ₩78,653 | ₩79,589 | ₩78,587 | ₩79,389 | +0.93% | 592.2만 |
|---|
| 2026.01.30 | ₩79,883 | ₩80,050 | ₩79,175 | ₩79,456 | -0.54% | 872.6만 |
|---|
| 2026.01.29 | ₩80,231 | ₩80,271 | ₩78,927 | ₩80,030 | -0.25% | 1055만 |
|---|
| 2026.01.28 | ₩80,298 | ₩80,405 | ₩80,050 | ₩80,164 | -0.17% | 534.9만 |
|---|
| 2026.01.27 | ₩79,923 | ₩80,071 | ₩79,676 | ₩79,964 | +0.05% | 563.2만 |
|---|
| 2026.01.26 | ₩79,202 | ₩79,683 | ₩79,148 | ₩79,496 | +0.37% | 536만 |
|---|
| 2026.01.23 | ₩78,921 | ₩79,402 | ₩78,747 | ₩79,175 | +0.32% | 486.4만 |
|---|
| 2026.01.22 | ₩78,947 | ₩79,021 | ₩78,546 | ₩78,907 | -0.05% | 442만 |
|---|
| 2026.01.21 | ₩77,617 | ₩78,787 | ₩77,443 | ₩78,386 | +0.99% | 662.5만 |
|---|
| 2026.01.20 | ₩77,731 | ₩78,199 | ₩77,330 | ₩77,437 | -0.38% | 853.4만 |
|---|
| 2026.01.16 | ₩79,175 | ₩79,175 | ₩78,580 | ₩78,774 | -0.51% | 467.7만 |
|---|
| 2026.01.15 | ₩79,202 | ₩79,208 | ₩78,667 | ₩78,734 | -0.59% | 403.4만 |
|---|
| 2026.01.14 | ₩78,814 | ₩78,867 | ₩78,032 | ₩78,546 | -0.34% | 629.5만 |
|---|
| 2026.01.13 | ₩79,282 | ₩79,382 | ₩78,894 | ₩79,108 | -0.22% | 428.9만 |
|---|
| 2026.01.12 | ₩78,727 | ₩79,335 | ₩78,727 | ₩79,215 | +0.62% | 553.7만 |
|---|
| 2026.01.09 | ₩78,667 | ₩79,175 | ₩78,379 | ₩79,095 | +0.54% | 648.2만 |
|---|
| 2026.01.08 | ₩78,707 | ₩78,734 | ₩78,205 | ₩78,506 | -0.25% | 494.8만 |
|---|
| 2026.01.07 | ₩78,707 | ₩79,054 | ₩78,653 | ₩78,787 | +0.10% | 526.6만 |
|---|
| 2026.01.06 | ₩78,272 | ₩78,760 | ₩78,212 | ₩78,707 | +0.56% | 538.1만 |
|---|
| 2026.01.05 | ₩78,366 | ₩78,426 | ₩77,985 | ₩78,132 | -0.30% | 657.7만 |
|---|
| 2026.01.02 | ₩78,292 | ₩78,546 | ₩77,330 | ₩77,664 | -0.80% | 625.2만 |
|---|
| 2025.12.31 | ₩78,332 | ₩78,346 | ₩77,691 | ₩77,704 | -0.80% | 502.1만 |
|---|
| 2025.12.30 | ₩79,068 | ₩79,242 | ₩78,961 | ₩79,001 | -0.08% | 668.8만 |
|---|
| 2025.12.29 | ₩78,988 | ₩79,215 | ₩78,834 | ₩79,095 | +0.14% | 608.7만 |
|---|
| 2025.12.26 | ₩79,402 | ₩79,449 | ₩79,219 | ₩79,335 | -0.08% | 429.7만 |
|---|
| 2025.12.24 | ₩79,095 | ₩79,295 | ₩79,034 | ₩79,268 | +0.22% | 274.7만 |
|---|
| 2025.12.23 | ₩78,707 | ₩79,108 | ₩78,613 | ₩79,081 | +0.48% | 395.5만 |
|---|
| 2025.12.22 | ₩78,881 | ₩78,881 | ₩78,526 | ₩78,734 | -0.19% | 372.9만 |
|---|
| 2025.12.19 | ₩77,784 | ₩78,395 | ₩77,758 | ₩78,373 | +0.76% | 405.2만 |
|---|
| 2025.12.18 | ₩77,410 | ₩77,811 | ₩77,176 | ₩77,423 | +0.02% | 377.9만 |
|---|
| 2025.12.17 | ₩77,878 | ₩77,918 | ₩76,374 | ₩76,394 | -1.91% | 552.4만 |
|---|
| 2025.12.16 | ₩77,343 | ₩77,878 | ₩77,129 | ₩77,704 | +0.47% | 443.9만 |
|---|
| 2025.12.15 | ₩78,212 | ₩78,259 | ₩77,336 | ₩77,530 | -0.87% | 389만 |
|---|
| 2025.12.12 | ₩78,693 | ₩78,747 | ₩77,450 | ₩77,784 | -1.16% | 623.3만 |
|---|
| 2025.12.11 | ₩78,653 | ₩78,881 | ₩78,105 | ₩78,867 | +0.27% | 474.7만 |
|---|
| 2025.12.10 | ₩78,600 | ₩79,054 | ₩78,306 | ₩78,947 | +0.44% | 431만 |
|---|
| 2025.12.09 | ₩78,520 | ₩78,720 | ₩78,332 | ₩78,667 | +0.19% | 316.8만 |
|---|
| 2025.12.08 | ₩78,780 | ₩78,907 | ₩78,346 | ₩78,600 | -0.23% | 400.1만 |
|---|
| 2025.12.05 | ₩78,480 | ₩78,867 | ₩78,439 | ₩78,640 | +0.20% | 439.1만 |
|---|
| 2025.12.04 | ₩78,433 | ₩78,480 | ₩78,012 | ₩78,359 | -0.09% | 442.7만 |
|---|
| 2025.12.03 | ₩78,052 | ₩78,373 | ₩77,804 | ₩78,319 | +0.34% | 470.3만 |
|---|
| 2025.12.02 | ₩78,025 | ₩78,353 | ₩77,751 | ₩78,185 | +0.21% | 450.1만 |
|---|
| 2025.12.01 | ₩77,443 | ₩77,985 | ₩77,251 | ₩77,771 | +0.42% | 507만 |
|---|
| 2025.11.28 | ₩78,399 | ₩78,627 | ₩78,239 | ₩78,627 | +0.29% | 500.5만 |
|---|
| 2025.11.26 | ₩77,972 | ₩78,292 | ₩77,664 | ₩78,105 | +0.17% | 462.3만 |
|---|
| 2025.11.25 | ₩76,862 | ₩77,624 | ₩76,093 | ₩77,477 | +0.80% | 495.7만 |
|---|
| 2025.11.24 | ₩75,859 | ₩77,153 | ₩75,832 | ₩76,996 | +1.50% | 545.6만 |
|---|
| 2025.11.21 | ₩74,856 | ₩75,966 | ₩74,001 | ₩75,191 | +0.45% | 977.7만 |
|---|
| 2025.11.20 | ₩77,691 | ₩77,898 | ₩74,517 | ₩74,629 | -3.94% | 1033.2만 |
|---|
| 2025.11.19 | ₩75,979 | ₩77,008 | ₩75,699 | ₩76,314 | +0.44% | 515.1만 |
|---|
| 2025.11.18 | ₩76,207 | ₩76,554 | ₩75,284 | ₩75,899 | -0.40% | 811.6만 |
|---|
| 2025.11.17 | ₩77,062 | ₩77,758 | ₩76,327 | ₩76,782 | -0.36% | 501만 |
|---|
| 2025.11.14 | ₩76,327 | ₩77,798 | ₩75,899 | ₩77,303 | +1.28% | 658.3만 |
|---|
| 2025.11.13 | ₩78,279 | ₩78,326 | ₩76,989 | ₩77,223 | -1.35% | 601.8만 |
|---|
| 2025.11.12 | ₩78,800 | ₩78,814 | ₩78,185 | ₩78,546 | -0.32% | 377.7만 |
|---|
| 2025.11.11 | ₩78,326 | ₩78,587 | ₩78,125 | ₩78,506 | +0.23% | 338.3만 |
|---|
| 2025.11.10 | ₩78,199 | ₩78,653 | ₩77,998 | ₩78,573 | +0.48% | 590.9만 |
|---|
| 2025.11.07 | ₩76,902 | ₩77,156 | ₩75,852 | ₩77,156 | +0.33% | 1128.1만 |
|---|
| 2025.11.06 | ₩78,132 | ₩78,212 | ₩77,123 | ₩77,303 | -1.06% | 711.2만 |
|---|
| 2025.11.05 | ₩77,865 | ₩78,520 | ₩77,731 | ₩78,266 | +0.52% | 536.8만 |
|---|
| 2025.11.04 | ₩77,985 | ₩78,332 | ₩77,744 | ₩77,798 | -0.24% | 696.6만 |
|---|
| 2025.11.03 | ₩78,734 | ₩78,734 | ₩78,346 | ₩78,573 | -0.20% | 430.4만 |
|---|
| 2025.10.31 | ₩79,442 | ₩79,442 | ₩78,800 | ₩79,014 | -0.54% | 628.5만 |
|---|
| 2025.10.30 | ₩79,041 | ₩79,148 | ₩78,800 | ₩78,827 | -0.27% | 634.4만 |
|---|
| 2025.10.29 | ₩79,195 | ₩79,255 | ₩78,947 | ₩79,175 | -0.03% | 1312.3만 |
|---|
| 2025.10.28 | ₩79,068 | ₩79,068 | ₩78,867 | ₩79,014 | -0.07% | 476.8만 |
|---|
| 2025.10.27 | ₩78,934 | ₩78,934 | ₩78,680 | ₩78,827 | -0.14% | 630.2만 |
|---|
| 2025.10.24 | ₩78,279 | ₩78,373 | ₩78,119 | ₩78,279 | 0.00% | 453.9만 |
|---|
| 2025.10.23 | ₩77,276 | ₩77,811 | ₩77,156 | ₩77,731 | +0.59% | 377.8만 |
|---|
| 2025.10.22 | ₩77,637 | ₩77,664 | ₩76,554 | ₩77,209 | -0.55% | 729.7만 |
|---|
| 2025.10.21 | ₩77,570 | ₩77,704 | ₩77,437 | ₩77,624 | +0.07% | 393만 |
|---|
| 2025.10.20 | ₩77,123 | ₩77,611 | ₩77,102 | ₩77,557 | +0.56% | 431만 |
|---|
| 2025.10.17 | ₩76,207 | ₩76,942 | ₩76,046 | ₩76,848 | +0.84% | 477.4만 |
|---|
| 2025.10.16 | ₩76,889 | ₩77,123 | ₩75,939 | ₩76,367 | -0.68% | 467.7만 |
|---|
| 2025.10.15 | ₩76,802 | ₩76,989 | ₩76,020 | ₩76,608 | -0.25% | 497.3만 |
|---|
| 2025.10.14 | ₩76,060 | ₩76,648 | ₩75,431 | ₩76,260 | +0.26% | 576.2만 |
|---|
| 2025.10.13 | ₩76,247 | ₩76,675 | ₩76,132 | ₩76,635 | +0.51% | 539.3만 |
|---|
| 2025.10.10 | ₩77,129 | ₩77,209 | ₩75,257 | ₩75,311 | -2.36% | 1080.1만 |
|---|