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 | ₩81,636 | ₩81,676 | ₩81,440 | ₩81,596 | -0.05% | 363.1만 |
| 2026.10.08 | ₩81,648 | ₩81,823 | ₩81,102 | ₩81,382 | -0.33% | 577만 |
| 2026.10.07 | ₩81,583 | ₩81,850 | ₩81,489 | ₩81,837 | +0.31% | 636.2만 |
| 2026.10.06 | ₩81,837 | ₩81,877 | ₩81,736 | ₩81,810 | -0.03% | 638.8만 |
| 2026.10.05 | ₩81,556 | ₩81,770 | ₩81,543 | ₩81,730 | +0.21% | 819.6만 |
| 2026.10.02 | ₩81,583 | ₩81,623 | ₩81,342 | ₩81,529 | -0.07% | 733.4만 |
| 2026.10.01 | ₩81,209 | ₩81,302 | ₩80,773 | ₩81,222 | +0.02% | 580만 |
| 2026.09.30 | ₩81,877 | ₩82,064 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,823 |
| -0.07% |
| 830.7만 |
| 2026.09.29 | ₩81,837 | ₩81,890 | ₩81,596 | ₩81,716 | -0.15% | 709.3만 |
|---|
| 2026.09.28 | ₩81,663 | ₩81,770 | ₩81,276 | ₩81,623 | -0.05% | 722.2만 |
|---|
| 2026.09.25 | ₩81,750 | ₩81,850 | ₩81,563 | ₩81,796 | +0.06% | 604.5만 |
|---|
| 2026.09.24 | ₩81,316 | ₩81,650 | ₩81,276 | ₩81,623 | +0.38% | 451.7만 |
|---|
| 2026.09.23 | ₩81,750 | ₩81,750 | ₩81,440 | ₩81,609 | -0.17% | 474.4만 |
|---|
| 2026.09.22 | ₩81,489 | ₩81,770 | ₩81,476 | ₩81,703 | +0.26% | 447.5만 |
|---|
| 2026.09.21 | ₩80,968 | ₩81,556 | ₩80,968 | ₩81,489 | +0.64% | 803.3만 |
|---|
| 2026.09.18 | ₩80,214 | ₩80,487 | ₩79,940 | ₩80,461 | +0.31% | 460.6만 |
|---|
| 2026.09.17 | ₩79,913 | ₩80,140 | ₩79,719 | ₩80,073 | +0.20% | 434만 |
|---|
| 2026.09.16 | ₩79,239 | ₩79,550 | ₩78,457 | ₩78,925 | -0.40% | 530만 |
|---|
| 2026.09.15 | ₩79,325 | ₩79,339 | ₩78,805 | ₩78,911 | -0.52% | 408.9만 |
|---|
| 2026.09.14 | ₩78,771 | ₩79,659 | ₩78,636 | ₩79,272 | +0.64% | 551.8만 |
|---|
| 2026.09.11 | ₩79,846 | ₩80,047 | ₩79,686 | ₩79,846 | 0.00% | 390.6만 |
|---|
| 2026.09.10 | ₩79,072 | ₩79,486 | ₩78,971 | ₩79,205 | +0.17% | 497.8만 |
|---|
| 2026.09.09 | ₩79,806 | ₩80,093 | ₩79,606 | ₩79,846 | +0.05% | 422.6만 |
|---|
| 2026.09.08 | ₩80,100 | ₩80,194 | ₩79,686 | ₩79,940 | -0.20% | 517.2만 |
|---|
| 2026.09.04 | ₩79,846 | ₩80,127 | ₩79,713 | ₩79,967 | +0.15% | 492.1만 |
|---|
| 2026.09.03 | ₩79,179 | ₩79,806 | ₩78,998 | ₩79,726 | +0.69% | 662.4만 |
|---|
| 2026.09.02 | ₩78,825 | ₩79,058 | ₩78,604 | ₩79,005 | +0.23% | 682.4만 |
|---|
| 2026.09.01 | ₩78,805 | ₩79,187 | ₩78,531 | ₩78,805 | 0.00% | 766.8만 |
|---|
| 2026.08.31 | ₩80,341 | ₩80,474 | ₩80,140 | ₩80,434 | +0.12% | 809.6만 |
|---|
| 2026.08.28 | ₩80,501 | ₩80,821 | ₩80,234 | ₩80,341 | -0.20% | 618.5만 |
|---|
| 2026.08.27 | ₩80,314 | ₩80,578 | ₩80,087 | ₩80,554 | +0.30% | 466.8만 |
|---|
| 2026.08.26 | ₩79,633 | ₩79,993 | ₩79,606 | ₩79,860 | +0.29% | 444.2만 |
|---|
| 2026.08.25 | ₩79,833 | ₩80,007 | ₩79,506 | ₩79,806 | -0.03% | 460.3만 |
|---|
| 2026.08.24 | ₩79,633 | ₩79,686 | ₩79,018 | ₩79,366 | -0.34% | 573.8만 |
|---|
| 2026.08.21 | ₩80,093 | ₩80,127 | ₩79,539 | ₩79,926 | -0.21% | 492.7만 |
|---|
| 2026.08.20 | ₩79,686 | ₩79,953 | ₩79,466 | ₩79,686 | 0.00% | 488.6만 |
|---|
| 2026.08.19 | ₩80,220 | ₩80,354 | ₩79,679 | ₩79,967 | -0.32% | 493만 |
|---|
| 2026.08.18 | ₩80,240 | ₩80,334 | ₩79,913 | ₩80,047 | -0.24% | 1010.2만 |
|---|
| 2026.08.17 | ₩80,968 | ₩81,129 | ₩80,848 | ₩80,888 | -0.10% | 439.6만 |
|---|
| 2026.08.14 | ₩80,768 | ₩80,942 | ₩80,628 | ₩80,848 | +0.10% | 377.5만 |
|---|
| 2026.08.13 | ₩80,274 | ₩80,775 | ₩80,202 | ₩80,701 | +0.53% | 449.9만 |
|---|
| 2026.08.12 | ₩80,194 | ₩80,274 | ₩80,047 | ₩80,140 | -0.07% | 500.9만 |
|---|
| 2026.08.11 | ₩79,893 | ₩79,926 | ₩79,479 | ₩79,673 | -0.28% | 400만 |
|---|
| 2026.08.10 | ₩79,753 | ₩79,960 | ₩79,633 | ₩79,713 | -0.05% | 405.7만 |
|---|
| 2026.08.07 | ₩79,606 | ₩79,820 | ₩79,259 | ₩79,793 | +0.23% | 498.7만 |
|---|
| 2026.08.06 | ₩78,898 | ₩79,499 | ₩78,631 | ₩79,259 | +0.46% | 474.6만 |
|---|
| 2026.08.05 | ₩79,873 | ₩79,873 | ₩79,272 | ₩79,312 | -0.70% | 715.3만 |
|---|
| 2026.08.04 | ₩78,537 | ₩79,699 | ₩78,537 | ₩79,553 | +1.29% | 820.2만 |
|---|
| 2026.08.03 | ₩76,881 | ₩78,063 | ₩76,614 | ₩77,923 | +1.36% | 1371.4만 |
|---|
| 2026.07.31 | ₩78,257 | ₩78,551 | ₩76,961 | ₩77,803 | -0.58% | 815.6만 |
|---|
| 2026.07.30 | ₩76,454 | ₩77,509 | ₩76,320 | ₩77,362 | +1.19% | 688.7만 |
|---|
| 2026.07.29 | ₩76,440 | ₩76,868 | ₩74,911 | ₩74,985 | -1.90% | 1067.3만 |
|---|
| 2026.07.28 | ₩76,561 | ₩76,769 | ₩75,552 | ₩76,400 | -0.21% | 901.5만 |
|---|
| 2026.07.27 | ₩78,350 | ₩78,350 | ₩76,427 | ₩77,122 | -1.57% | 841.6만 |
|---|
| 2026.07.24 | ₩78,077 | ₩78,270 | ₩77,182 | ₩77,415 | -0.85% | 872.6만 |
|---|
| 2026.07.23 | ₩78,451 | ₩78,838 | ₩77,736 | ₩78,177 | -0.35% | 820.8만 |
|---|
| 2026.07.22 | ₩79,259 | ₩79,766 | ₩79,199 | ₩79,419 | +0.20% | 520.2만 |
|---|
| 2026.07.21 | ₩79,325 | ₩79,766 | ₩78,985 | ₩79,673 | +0.44% | 539.1만 |
|---|
| 2026.07.20 | ₩78,851 | ₩79,232 | ₩78,203 | ₩78,257 | -0.75% | 524.1만 |
|---|
| 2026.07.17 | ₩77,683 | ₩78,851 | ₩77,175 | ₩78,150 | +0.60% | 832.5만 |
|---|
| 2026.07.16 | ₩79,846 | ₩79,893 | ₩78,791 | ₩79,152 | -0.87% | 652.4만 |
|---|
| 2026.07.15 | ₩80,761 | ₩80,795 | ₩79,514 | ₩80,300 | -0.57% | 581.6만 |
|---|
| 2026.07.14 | ₩80,381 | ₩80,581 | ₩79,846 | ₩80,394 | +0.02% | 948만 |
|---|
| 2026.07.13 | ₩80,120 | ₩80,207 | ₩79,426 | ₩79,593 | -0.66% | 660.1만 |
|---|
| 2026.07.10 | ₩80,327 | ₩80,875 | ₩80,007 | ₩80,821 | +0.62% | 508.4만 |
|---|
| 2026.07.09 | ₩80,113 | ₩80,541 | ₩79,766 | ₩80,461 | +0.43% | 494.9만 |
|---|
| 2026.07.08 | ₩78,818 | ₩79,492 | ₩78,330 | ₩79,406 | +0.75% | 607.5만 |
|---|
| 2026.07.07 | ₩79,606 | ₩79,806 | ₩78,691 | ₩79,232 | -0.47% | 646.3만 |
|---|
| 2026.07.06 | ₩80,107 | ₩80,648 | ₩79,940 | ₩80,354 | +0.31% | 651.2만 |
|---|
| 2026.07.02 | ₩80,474 | ₩80,915 | ₩78,798 | ₩79,325 | -1.43% | 729.8만 |
|---|
| 2026.07.01 | ₩80,728 | ₩80,935 | ₩80,381 | ₩80,407 | -0.40% | 556.3만 |
|---|
| 2026.06.30 | ₩81,115 | ₩82,224 | ₩81,022 | ₩82,090 | +1.20% | 649.7만 |
|---|
| 2026.06.29 | ₩80,260 | ₩81,102 | ₩79,247 | ₩81,075 | +1.02% | 697.6만 |
|---|
| 2026.06.26 | ₩79,472 | ₩80,234 | ₩79,005 | ₩79,366 | -0.13% | 622.1만 |
|---|
| 2026.06.25 | ₩81,215 | ₩81,302 | ₩79,279 | ₩80,314 | -1.11% | 694.3만 |
|---|
| 2026.06.24 | ₩80,113 | ₩80,568 | ₩79,085 | ₩79,726 | -0.48% | 552.3만 |
|---|
| 2026.06.23 | ₩80,200 | ₩80,868 | ₩79,760 | ₩79,953 | -0.31% | 754.3만 |
|---|
| 2026.06.22 | ₩82,110 | ₩82,438 | ₩81,703 | ₩81,983 | -0.15% | 657.7만 |
|---|
| 2026.06.18 | ₩81,796 | ₩82,077 | ₩81,442 | ₩81,930 | +0.16% | 547.9만 |
|---|
| 2026.06.17 | ₩81,663 | ₩81,676 | ₩80,501 | ₩80,634 | -1.26% | 552.1만 |
|---|
| 2026.06.16 | ₩81,796 | ₩82,150 | ₩81,169 | ₩81,182 | -0.75% | 523.3만 |
|---|
| 2026.06.15 | ₩81,089 | ₩81,716 | ₩81,089 | ₩81,716 | +0.77% | 685.5만 |
|---|
| 2026.06.12 | ₩79,615 | ₩80,113 | ₩79,058 | ₩79,953 | +0.42% | 566.7만 |
|---|
| 2026.06.11 | ₩77,936 | ₩79,546 | ₩77,489 | ₩79,459 | +1.95% | 645만 |
|---|
| 2026.06.10 | ₩78,264 | ₩79,158 | ₩77,349 | ₩77,456 | -1.03% | 1112.9만 |
|---|
| 2026.06.09 | ₩80,140 | ₩80,354 | ₩76,761 | ₩78,911 | -1.53% | 1131.4만 |
|---|
| 2026.06.08 | ₩79,686 | ₩80,127 | ₩79,352 | ₩79,646 | -0.05% | 624.6만 |
|---|
| 2026.06.05 | ₩80,581 | ₩80,661 | ₩78,564 | ₩78,671 | -2.37% | 1106만 |
|---|
| 2026.06.04 | ₩80,701 | ₩81,276 | ₩80,648 | ₩81,115 | +0.51% | 602.9만 |
|---|
| 2026.06.03 | ₩81,436 | ₩81,436 | ₩81,048 | ₩81,209 | -0.28% | 658만 |
|---|
| 2026.06.02 | ₩81,048 | ₩81,289 | ₩81,035 | ₩81,289 | +0.30% | 597.2만 |
|---|
| 2026.06.01 | ₩80,982 | ₩81,195 | ₩80,848 | ₩81,075 | +0.12% | 743.1만 |
|---|
| 2026.05.29 | ₩81,609 | ₩81,703 | ₩81,463 | ₩81,676 | +0.08% | 1656.2만 |
|---|
| 2026.05.28 | ₩81,302 | ₩81,463 | ₩81,075 | ₩81,409 | +0.13% | 717.5만 |
|---|
| 2026.05.27 | ₩81,222 | ₩81,249 | ₩80,922 | ₩81,155 | -0.08% | 750.2만 |
|---|
| 2026.05.26 | ₩80,868 | ₩80,955 | ₩80,741 | ₩80,942 | +0.09% | 796.1만 |
|---|
| 2026.05.22 | ₩80,467 | ₩80,568 | ₩80,341 | ₩80,421 | -0.06% | 493.8만 |
|---|
| 2026.05.21 | ₩79,967 | ₩80,341 | ₩79,900 | ₩80,287 | +0.40% | 451.3만 |
|---|
| 2026.05.20 | ₩79,846 | ₩80,113 | ₩79,686 | ₩80,113 | +0.33% | 568.1만 |
|---|
| 2026.05.19 | ₩79,526 | ₩79,833 | ₩79,272 | ₩79,606 | +0.10% | 649.6만 |
|---|
| 2026.05.18 | ₩79,933 | ₩79,967 | ₩79,446 | ₩79,753 | -0.23% | 632.7만 |
|---|
| 2026.05.15 | ₩79,913 | ₩80,047 | ₩79,666 | ₩79,833 | -0.10% | 590.1만 |
|---|
| 2026.05.14 | ₩80,047 | ₩80,220 | ₩80,000 | ₩80,154 | +0.13% | 488.5만 |
|---|
| 2026.05.13 | ₩79,800 | ₩80,073 | ₩79,659 | ₩79,993 | +0.24% | 505.3만 |
|---|
| 2026.05.12 | ₩79,686 | ₩79,713 | ₩79,285 | ₩79,686 | 0.00% | 816.1만 |
|---|
| 2026.05.11 | ₩79,499 | ₩79,806 | ₩79,492 | ₩79,766 | +0.34% | 815.4만 |
|---|
| 2026.05.08 | ₩79,446 | ₩79,619 | ₩79,406 | ₩79,619 | +0.22% | 826.2만 |
|---|
| 2026.05.07 | ₩79,366 | ₩79,432 | ₩79,138 | ₩79,312 | -0.07% | 663.1만 |
|---|
| 2026.05.06 | ₩79,032 | ₩79,378 | ₩79,005 | ₩79,339 | +0.39% | 900.5만 |
|---|
| 2026.05.05 | ₩78,791 | ₩78,925 | ₩78,776 | ₩78,885 | +0.12% | 734만 |
|---|
| 2026.05.04 | ₩78,591 | ₩78,764 | ₩78,444 | ₩78,577 | -0.02% | 708.2만 |
|---|
| 2026.05.01 | ₩78,524 | ₩78,698 | ₩78,453 | ₩78,618 | +0.12% | 669.8만 |
|---|
| 2026.04.30 | ₩79,085 | ₩79,212 | ₩78,731 | ₩79,165 | +0.10% | 920.9만 |
|---|
| 2026.04.29 | ₩78,818 | ₩78,891 | ₩78,658 | ₩78,805 | -0.02% | 850.9만 |
|---|
| 2026.04.28 | ₩78,691 | ₩78,805 | ₩78,497 | ₩78,711 | +0.03% | 729.1만 |
|---|
| 2026.04.27 | ₩78,805 | ₩78,911 | ₩78,671 | ₩78,858 | +0.07% | 661.4만 |
|---|
| 2026.04.24 | ₩78,845 | ₩78,845 | ₩78,631 | ₩78,791 | -0.07% | 613.3만 |
|---|
| 2026.04.23 | ₩78,604 | ₩78,751 | ₩78,284 | ₩78,577 | -0.03% | 624.7만 |
|---|
| 2026.04.22 | ₩78,591 | ₩78,671 | ₩78,471 | ₩78,658 | +0.08% | 593.7만 |
|---|
| 2026.04.21 | ₩78,524 | ₩78,577 | ₩78,230 | ₩78,324 | -0.26% | 526.1만 |
|---|
| 2026.04.20 | ₩78,304 | ₩78,390 | ₩78,236 | ₩78,364 | +0.08% | 471.3만 |
|---|
| 2026.04.17 | ₩78,377 | ₩78,390 | ₩78,183 | ₩78,350 | -0.03% | 734.4만 |
|---|
| 2026.04.16 | ₩78,203 | ₩78,203 | ₩77,963 | ₩78,177 | -0.03% | 550.4만 |
|---|
| 2026.04.15 | ₩78,077 | ₩78,123 | ₩77,930 | ₩78,110 | +0.04% | 599만 |
|---|
| 2026.04.14 | ₩77,663 | ₩77,990 | ₩77,656 | ₩77,976 | +0.40% | 583.4만 |
|---|
| 2026.04.13 | ₩76,788 | ₩77,456 | ₩76,721 | ₩77,442 | +0.85% | 556.9만 |
|---|
| 2026.04.10 | ₩77,015 | ₩77,108 | ₩76,801 | ₩76,961 | -0.07% | 391.8만 |
|---|
| 2026.04.09 | ₩76,307 | ₩76,828 | ₩76,173 | ₩76,814 | +0.67% | 508.2만 |
|---|
| 2026.04.08 | ₩76,554 | ₩76,667 | ₩75,960 | ₩76,267 | -0.38% | 679.3만 |
|---|
| 2026.04.07 | ₩74,343 | ₩74,712 | ₩73,602 | ₩74,691 | +0.47% | 591.9만 |
|---|
| 2026.04.06 | ₩74,517 | ₩74,851 | ₩74,277 | ₩74,691 | +0.23% | 744.4만 |
|---|
| 2026.04.02 | ₩72,968 | ₩74,343 | ₩72,767 | ₩74,250 | +1.76% | 605만 |
|---|
| 2026.04.01 | ₩73,889 | ₩74,557 | ₩73,756 | ₩74,156 | +0.36% | 693.4만 |
|---|
| 2026.03.31 | ₩72,607 | ₩74,290 | ₩72,594 | ₩74,156 | +2.13% | 988.4만 |
|---|
| 2026.03.30 | ₩72,901 | ₩72,988 | ₩71,472 | ₩71,819 | -1.48% | 810.7만 |
|---|
| 2026.03.27 | ₩73,382 | ₩73,395 | ₩72,180 | ₩72,300 | -1.47% | 1098.8만 |
|---|
| 2026.03.26 | ₩74,824 | ₩74,898 | ₩73,622 | ₩73,662 | -1.55% | 803.9만 |
|---|
| 2026.03.25 | ₩75,465 | ₩75,652 | ₩74,985 | ₩75,265 | -0.27% | 556.5만 |
|---|
| 2026.03.24 | ₩74,958 | ₩75,305 | ₩74,564 | ₩74,878 | -0.11% | 618.6만 |
|---|
| 2026.03.23 | ₩75,499 | ₩76,120 | ₩74,991 | ₩75,252 | -0.33% | 1020.6만 |
|---|
| 2026.03.20 | ₩75,545 | ₩75,586 | ₩74,036 | ₩74,477 | -1.41% | 751.2만 |
|---|
| 2026.03.19 | ₩75,405 | ₩76,040 | ₩74,971 | ₩75,732 | +0.43% | 749.8만 |
|---|
| 2026.03.18 | ₩76,801 | ₩76,821 | ₩75,873 | ₩75,893 | -1.18% | 616.4만 |
|---|
| 2026.03.17 | ₩76,881 | ₩77,118 | ₩76,721 | ₩76,921 | +0.05% | 522.2만 |
|---|
| 2026.03.16 | ₩76,307 | ₩76,874 | ₩76,253 | ₩76,480 | +0.23% | 551.1만 |
|---|
| 2026.03.13 | ₩76,260 | ₩76,654 | ₩75,439 | ₩75,545 | -0.94% | 728.9만 |
|---|
| 2026.03.12 | ₩76,601 | ₩76,667 | ₩75,906 | ₩75,946 | -0.85% | 902.1만 |
|---|
| 2026.03.11 | ₩77,155 | ₩77,490 | ₩76,774 | ₩77,068 | -0.11% | 659.4만 |
|---|
| 2026.03.10 | ₩76,901 | ₩77,572 | ₩76,728 | ₩76,961 | +0.08% | 861.6만 |
|---|
| 2026.03.09 | ₩75,258 | ₩77,035 | ₩74,998 | ₩76,908 | +2.19% | 1099.6만 |
|---|
| 2026.03.06 | ₩76,100 | ₩76,614 | ₩75,766 | ₩75,933 | -0.22% | 753.3만 |
|---|
| 2026.03.05 | ₩76,801 | ₩77,354 | ₩76,253 | ₩76,988 | +0.24% | 727.8만 |
|---|
| 2026.03.04 | ₩76,534 | ₩77,375 | ₩76,414 | ₩77,175 | +0.84% | 658.6만 |
|---|
| 2026.03.03 | ₩75,732 | ₩76,487 | ₩75,091 | ₩76,253 | +0.69% | 952.7만 |
|---|
| 2026.03.02 | ₩75,926 | ₩77,115 | ₩75,806 | ₩76,908 | +1.29% | 605.7만 |
|---|
| 2026.02.27 | ₩77,122 | ₩77,602 | ₩76,968 | ₩77,522 | +0.52% | 745.7만 |
|---|
| 2026.02.26 | ₩78,377 | ₩78,390 | ₩77,088 | ₩77,709 | -0.85% | 743.7만 |
|---|
| 2026.02.25 | ₩77,896 | ₩78,431 | ₩77,883 | ₩78,404 | +0.65% | 489.6만 |
|---|
| 2026.02.24 | ₩77,019 | ₩77,709 | ₩76,734 | ₩77,589 | +0.74% | 559.3만 |
|---|
| 2026.02.23 | ₩77,442 | ₩77,576 | ₩76,585 | ₩76,881 | -0.72% | 704.2만 |
|---|
| 2026.02.20 | ₩76,748 | ₩77,823 | ₩76,634 | ₩77,669 | +1.20% | 542만 |
|---|
| 2026.02.19 | ₩77,035 | ₩77,295 | ₩76,748 | ₩77,055 | +0.03% | 430.6만 |
|---|
| 2026.02.18 | ₩76,868 | ₩77,763 | ₩76,721 | ₩77,322 | +0.59% | 472.7만 |
|---|
| 2026.02.17 | ₩76,460 | ₩77,068 | ₩75,826 | ₩76,761 | +0.39% | 577.8만 |
|---|
| 2026.02.13 | ₩76,708 | ₩77,351 | ₩76,160 | ₩76,814 | +0.14% | 540.1만 |
|---|
| 2026.02.12 | ₩78,250 | ₩78,404 | ₩76,607 | ₩76,721 | -1.95% | 668.1만 |
|---|
| 2026.02.11 | ₩78,417 | ₩78,497 | ₩77,402 | ₩78,016 | -0.51% | 506.2만 |
|---|
| 2026.02.10 | ₩78,337 | ₩78,404 | ₩77,783 | ₩77,843 | -0.63% | 431.6만 |
|---|
| 2026.02.09 | ₩77,322 | ₩78,337 | ₩77,015 | ₩78,110 | +1.02% | 523.1만 |
|---|
| 2026.02.06 | ₩76,460 | ₩77,723 | ₩76,233 | ₩77,536 | +1.41% | 610.2만 |
|---|
| 2026.02.05 | ₩76,521 | ₩76,955 | ₩75,773 | ₩76,040 | -0.63% | 1054.9만 |
|---|
| 2026.02.04 | ₩78,210 | ₩78,210 | ₩76,400 | ₩77,041 | -1.49% | 1059.5만 |
|---|
| 2026.02.03 | ₩79,526 | ₩79,553 | ₩77,669 | ₩78,297 | -1.55% | 932.2만 |
|---|
| 2026.02.02 | ₩78,577 | ₩79,512 | ₩78,511 | ₩79,312 | +0.93% | 592.2만 |
|---|
| 2026.01.30 | ₩79,806 | ₩79,973 | ₩79,098 | ₩79,379 | -0.54% | 872.6만 |
|---|
| 2026.01.29 | ₩80,154 | ₩80,194 | ₩78,851 | ₩79,953 | -0.25% | 1055만 |
|---|
| 2026.01.28 | ₩80,220 | ₩80,327 | ₩79,973 | ₩80,087 | -0.17% | 534.9만 |
|---|
| 2026.01.27 | ₩79,846 | ₩79,993 | ₩79,599 | ₩79,886 | +0.05% | 563.2만 |
|---|
| 2026.01.26 | ₩79,125 | ₩79,606 | ₩79,072 | ₩79,419 | +0.37% | 536만 |
|---|
| 2026.01.23 | ₩78,845 | ₩79,325 | ₩78,671 | ₩79,098 | +0.32% | 486.4만 |
|---|
| 2026.01.22 | ₩78,871 | ₩78,945 | ₩78,471 | ₩78,831 | -0.05% | 442만 |
|---|
| 2026.01.21 | ₩77,542 | ₩78,711 | ₩77,369 | ₩78,310 | +0.99% | 662.5만 |
|---|
| 2026.01.20 | ₩77,656 | ₩78,123 | ₩77,255 | ₩77,362 | -0.38% | 853.4만 |
|---|
| 2026.01.16 | ₩79,098 | ₩79,098 | ₩78,504 | ₩78,698 | -0.51% | 467.7만 |
|---|
| 2026.01.15 | ₩79,125 | ₩79,132 | ₩78,591 | ₩78,658 | -0.59% | 403.4만 |
|---|
| 2026.01.14 | ₩78,738 | ₩78,791 | ₩77,956 | ₩78,471 | -0.34% | 629.5만 |
|---|
| 2026.01.13 | ₩79,205 | ₩79,305 | ₩78,818 | ₩79,032 | -0.22% | 428.9만 |
|---|
| 2026.01.12 | ₩78,651 | ₩79,259 | ₩78,651 | ₩79,138 | +0.62% | 553.7만 |
|---|
| 2026.01.09 | ₩78,591 | ₩79,098 | ₩78,304 | ₩79,018 | +0.54% | 648.2만 |
|---|
| 2026.01.08 | ₩78,631 | ₩78,658 | ₩78,130 | ₩78,431 | -0.25% | 494.8만 |
|---|
| 2026.01.07 | ₩78,631 | ₩78,978 | ₩78,577 | ₩78,711 | +0.10% | 526.6만 |
|---|
| 2026.01.06 | ₩78,197 | ₩78,684 | ₩78,137 | ₩78,631 | +0.56% | 538.1만 |
|---|
| 2026.01.05 | ₩78,290 | ₩78,350 | ₩77,910 | ₩78,057 | -0.30% | 657.7만 |
|---|
| 2026.01.02 | ₩78,217 | ₩78,471 | ₩77,255 | ₩77,589 | -0.80% | 625.2만 |
|---|
| 2025.12.31 | ₩78,257 | ₩78,270 | ₩77,616 | ₩77,629 | -0.80% | 502.1만 |
|---|
| 2025.12.30 | ₩78,992 | ₩79,165 | ₩78,885 | ₩78,925 | -0.08% | 668.8만 |
|---|
| 2025.12.29 | ₩78,911 | ₩79,138 | ₩78,758 | ₩79,018 | +0.14% | 608.7만 |
|---|
| 2025.12.26 | ₩79,325 | ₩79,372 | ₩79,142 | ₩79,259 | -0.08% | 429.7만 |
|---|
| 2025.12.24 | ₩79,018 | ₩79,219 | ₩78,958 | ₩79,192 | +0.22% | 274.7만 |
|---|
| 2025.12.23 | ₩78,631 | ₩79,032 | ₩78,537 | ₩79,005 | +0.48% | 395.5만 |
|---|
| 2025.12.22 | ₩78,805 | ₩78,805 | ₩78,451 | ₩78,658 | -0.19% | 372.9만 |
|---|
| 2025.12.19 | ₩77,709 | ₩78,320 | ₩77,683 | ₩78,297 | +0.76% | 405.2만 |
|---|
| 2025.12.18 | ₩77,335 | ₩77,736 | ₩77,102 | ₩77,349 | +0.02% | 377.9만 |
|---|
| 2025.12.17 | ₩77,803 | ₩77,843 | ₩76,300 | ₩76,320 | -1.91% | 552.4만 |
|---|
| 2025.12.16 | ₩77,269 | ₩77,803 | ₩77,055 | ₩77,629 | +0.47% | 443.9만 |
|---|
| 2025.12.15 | ₩78,137 | ₩78,183 | ₩77,262 | ₩77,456 | -0.87% | 389만 |
|---|
| 2025.12.12 | ₩78,618 | ₩78,671 | ₩77,375 | ₩77,709 | -1.16% | 623.3만 |
|---|
| 2025.12.11 | ₩78,577 | ₩78,805 | ₩78,030 | ₩78,791 | +0.27% | 474.7만 |
|---|
| 2025.12.10 | ₩78,524 | ₩78,978 | ₩78,230 | ₩78,871 | +0.44% | 431만 |
|---|
| 2025.12.09 | ₩78,444 | ₩78,644 | ₩78,257 | ₩78,591 | +0.19% | 316.8만 |
|---|
| 2025.12.08 | ₩78,704 | ₩78,831 | ₩78,270 | ₩78,524 | -0.23% | 400.1만 |
|---|
| 2025.12.05 | ₩78,404 | ₩78,791 | ₩78,364 | ₩78,564 | +0.20% | 439.1만 |
|---|
| 2025.12.04 | ₩78,357 | ₩78,404 | ₩77,936 | ₩78,284 | -0.09% | 442.7만 |
|---|
| 2025.12.03 | ₩77,976 | ₩78,297 | ₩77,729 | ₩78,244 | +0.34% | 470.3만 |
|---|
| 2025.12.02 | ₩77,950 | ₩78,277 | ₩77,676 | ₩78,110 | +0.21% | 450.1만 |
|---|
| 2025.12.01 | ₩77,369 | ₩77,910 | ₩77,176 | ₩77,696 | +0.42% | 507만 |
|---|
| 2025.11.28 | ₩78,324 | ₩78,551 | ₩78,163 | ₩78,551 | +0.29% | 500.5만 |
|---|
| 2025.11.26 | ₩77,896 | ₩78,217 | ₩77,589 | ₩78,030 | +0.17% | 462.3만 |
|---|
| 2025.11.25 | ₩76,788 | ₩77,549 | ₩76,020 | ₩77,402 | +0.80% | 495.7만 |
|---|
| 2025.11.24 | ₩75,786 | ₩77,079 | ₩75,759 | ₩76,921 | +1.50% | 545.6만 |
|---|
| 2025.11.21 | ₩74,784 | ₩75,893 | ₩73,929 | ₩75,118 | +0.45% | 977.7만 |
|---|
| 2025.11.20 | ₩77,616 | ₩77,823 | ₩74,445 | ₩74,557 | -3.94% | 1033.2만 |
|---|
| 2025.11.19 | ₩75,906 | ₩76,933 | ₩75,626 | ₩76,240 | +0.44% | 515.1만 |
|---|
| 2025.11.18 | ₩76,133 | ₩76,480 | ₩75,212 | ₩75,826 | -0.40% | 811.6만 |
|---|
| 2025.11.17 | ₩76,988 | ₩77,683 | ₩76,253 | ₩76,708 | -0.36% | 501만 |
|---|
| 2025.11.14 | ₩76,253 | ₩77,723 | ₩75,826 | ₩77,228 | +1.28% | 658.3만 |
|---|
| 2025.11.13 | ₩78,203 | ₩78,250 | ₩76,915 | ₩77,148 | -1.35% | 601.8만 |
|---|
| 2025.11.12 | ₩78,724 | ₩78,738 | ₩78,110 | ₩78,471 | -0.32% | 377.7만 |
|---|
| 2025.11.11 | ₩78,250 | ₩78,511 | ₩78,050 | ₩78,431 | +0.23% | 338.3만 |
|---|
| 2025.11.10 | ₩78,123 | ₩78,577 | ₩77,923 | ₩78,497 | +0.48% | 590.9만 |
|---|
| 2025.11.07 | ₩76,828 | ₩77,082 | ₩75,779 | ₩77,082 | +0.33% | 1128.1만 |
|---|
| 2025.11.06 | ₩78,057 | ₩78,137 | ₩77,048 | ₩77,228 | -1.06% | 711.2만 |
|---|
| 2025.11.05 | ₩77,789 | ₩78,444 | ₩77,656 | ₩78,190 | +0.52% | 536.8만 |
|---|
| 2025.11.04 | ₩77,910 | ₩78,257 | ₩77,669 | ₩77,723 | -0.24% | 696.6만 |
|---|
| 2025.11.03 | ₩78,658 | ₩78,658 | ₩78,270 | ₩78,497 | -0.20% | 430.4만 |
|---|
| 2025.10.31 | ₩79,366 | ₩79,366 | ₩78,724 | ₩78,938 | -0.54% | 628.5만 |
|---|
| 2025.10.30 | ₩78,965 | ₩79,072 | ₩78,724 | ₩78,751 | -0.27% | 634.4만 |
|---|
| 2025.10.29 | ₩79,118 | ₩79,179 | ₩78,871 | ₩79,098 | -0.03% | 1312.3만 |
|---|
| 2025.10.28 | ₩78,992 | ₩78,992 | ₩78,791 | ₩78,938 | -0.07% | 476.8만 |
|---|
| 2025.10.27 | ₩78,858 | ₩78,858 | ₩78,604 | ₩78,751 | -0.14% | 630.2만 |
|---|
| 2025.10.24 | ₩78,203 | ₩78,297 | ₩78,043 | ₩78,203 | 0.00% | 453.9만 |
|---|
| 2025.10.23 | ₩77,202 | ₩77,736 | ₩77,082 | ₩77,656 | +0.59% | 377.8만 |
|---|
| 2025.10.22 | ₩77,562 | ₩77,589 | ₩76,480 | ₩77,135 | -0.55% | 729.7만 |
|---|
| 2025.10.21 | ₩77,496 | ₩77,629 | ₩77,362 | ₩77,549 | +0.07% | 393만 |
|---|
| 2025.10.20 | ₩77,048 | ₩77,536 | ₩77,028 | ₩77,482 | +0.56% | 431만 |
|---|
| 2025.10.17 | ₩76,133 | ₩76,868 | ₩75,973 | ₩76,774 | +0.84% | 477.4만 |
|---|
| 2025.10.16 | ₩76,814 | ₩77,048 | ₩75,866 | ₩76,293 | -0.68% | 467.7만 |
|---|
| 2025.10.15 | ₩76,728 | ₩76,915 | ₩75,946 | ₩76,534 | -0.25% | 497.3만 |
|---|
| 2025.10.14 | ₩75,986 | ₩76,574 | ₩75,358 | ₩76,187 | +0.26% | 576.2만 |
|---|
| 2025.10.13 | ₩76,173 | ₩76,601 | ₩76,058 | ₩76,561 | +0.51% | 539.3만 |
|---|
| 2025.10.10 | ₩77,055 | ₩77,135 | ₩75,185 | ₩75,238 | -2.36% | 1080.1만 |
|---|