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 | ₩81,570 | ₩81,610 | ₩81,373 | ₩81,529 | -0.05% | 363.1만 |
| 2026.10.08 | ₩81,582 | ₩81,756 | ₩81,036 | ₩81,316 | -0.33% | 577만 |
| 2026.10.07 | ₩81,516 | ₩81,783 | ₩81,423 | ₩81,770 | +0.31% | 636.2만 |
| 2026.10.06 | ₩81,770 | ₩81,810 | ₩81,670 | ₩81,743 | -0.03% | 638.8만 |
| 2026.10.05 | ₩81,489 | ₩81,703 | ₩81,476 | ₩81,663 | +0.21% | 819.6만 |
| 2026.10.02 | ₩81,516 | ₩81,556 | ₩81,276 | ₩81,463 | -0.07% | 733.4만 |
| 2026.10.01 | ₩81,142 | ₩81,236 | ₩80,707 | ₩81,156 | +0.02% | 580만 |
| 2026.09.30 | ₩81,810 | ₩81,997 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,756 |
| -0.07% |
| 830.7만 |
| 2026.09.29 | ₩81,770 | ₩81,823 | ₩81,529 | ₩81,650 | -0.15% | 709.3만 |
|---|
| 2026.09.28 | ₩81,596 | ₩81,703 | ₩81,209 | ₩81,556 | -0.05% | 722.2만 |
|---|
| 2026.09.25 | ₩81,683 | ₩81,783 | ₩81,496 | ₩81,730 | +0.06% | 604.5만 |
|---|
| 2026.09.24 | ₩81,249 | ₩81,583 | ₩81,209 | ₩81,556 | +0.38% | 451.7만 |
|---|
| 2026.09.23 | ₩81,683 | ₩81,683 | ₩81,373 | ₩81,543 | -0.17% | 474.4만 |
|---|
| 2026.09.22 | ₩81,423 | ₩81,703 | ₩81,409 | ₩81,636 | +0.26% | 447.5만 |
|---|
| 2026.09.21 | ₩80,902 | ₩81,489 | ₩80,902 | ₩81,423 | +0.64% | 803.3만 |
|---|
| 2026.09.18 | ₩80,148 | ₩80,422 | ₩79,875 | ₩80,395 | +0.31% | 460.6만 |
|---|
| 2026.09.17 | ₩79,848 | ₩80,075 | ₩79,654 | ₩80,008 | +0.20% | 434만 |
|---|
| 2026.09.16 | ₩79,174 | ₩79,485 | ₩78,393 | ₩78,860 | -0.40% | 530만 |
|---|
| 2026.09.15 | ₩79,261 | ₩79,274 | ₩78,740 | ₩78,847 | -0.52% | 408.9만 |
|---|
| 2026.09.14 | ₩78,707 | ₩79,594 | ₩78,572 | ₩79,207 | +0.64% | 551.8만 |
|---|
| 2026.09.11 | ₩79,781 | ₩79,981 | ₩79,621 | ₩79,781 | 0.00% | 390.6만 |
|---|
| 2026.09.10 | ₩79,007 | ₩79,421 | ₩78,907 | ₩79,141 | +0.17% | 497.8만 |
|---|
| 2026.09.09 | ₩79,741 | ₩80,028 | ₩79,541 | ₩79,781 | +0.05% | 422.6만 |
|---|
| 2026.09.08 | ₩80,035 | ₩80,128 | ₩79,621 | ₩79,875 | -0.20% | 517.2만 |
|---|
| 2026.09.04 | ₩79,781 | ₩80,061 | ₩79,648 | ₩79,901 | +0.15% | 492.1만 |
|---|
| 2026.09.03 | ₩79,114 | ₩79,741 | ₩78,934 | ₩79,661 | +0.69% | 662.4만 |
|---|
| 2026.09.02 | ₩78,760 | ₩78,994 | ₩78,540 | ₩78,940 | +0.23% | 682.4만 |
|---|
| 2026.09.01 | ₩78,740 | ₩79,122 | ₩78,467 | ₩78,740 | 0.00% | 766.8만 |
|---|
| 2026.08.31 | ₩80,275 | ₩80,408 | ₩80,075 | ₩80,368 | +0.12% | 809.6만 |
|---|
| 2026.08.28 | ₩80,435 | ₩80,755 | ₩80,168 | ₩80,275 | -0.20% | 618.5만 |
|---|
| 2026.08.27 | ₩80,248 | ₩80,513 | ₩80,021 | ₩80,489 | +0.30% | 466.8만 |
|---|
| 2026.08.26 | ₩79,568 | ₩79,928 | ₩79,541 | ₩79,795 | +0.29% | 444.2만 |
|---|
| 2026.08.25 | ₩79,768 | ₩79,941 | ₩79,441 | ₩79,741 | -0.03% | 460.3만 |
|---|
| 2026.08.24 | ₩79,568 | ₩79,621 | ₩78,954 | ₩79,301 | -0.34% | 573.8만 |
|---|
| 2026.08.21 | ₩80,028 | ₩80,061 | ₩79,474 | ₩79,861 | -0.21% | 492.7만 |
|---|
| 2026.08.20 | ₩79,621 | ₩79,888 | ₩79,401 | ₩79,621 | 0.00% | 488.6만 |
|---|
| 2026.08.19 | ₩80,155 | ₩80,288 | ₩79,614 | ₩79,901 | -0.32% | 493만 |
|---|
| 2026.08.18 | ₩80,175 | ₩80,268 | ₩79,848 | ₩79,981 | -0.24% | 1010.2만 |
|---|
| 2026.08.17 | ₩80,902 | ₩81,062 | ₩80,782 | ₩80,822 | -0.10% | 439.6만 |
|---|
| 2026.08.14 | ₩80,702 | ₩80,876 | ₩80,562 | ₩80,782 | +0.10% | 377.5만 |
|---|
| 2026.08.13 | ₩80,208 | ₩80,709 | ₩80,136 | ₩80,635 | +0.53% | 449.9만 |
|---|
| 2026.08.12 | ₩80,128 | ₩80,208 | ₩79,981 | ₩80,075 | -0.07% | 500.9만 |
|---|
| 2026.08.11 | ₩79,828 | ₩79,861 | ₩79,414 | ₩79,608 | -0.28% | 400만 |
|---|
| 2026.08.10 | ₩79,688 | ₩79,895 | ₩79,568 | ₩79,648 | -0.05% | 405.7만 |
|---|
| 2026.08.07 | ₩79,541 | ₩79,754 | ₩79,194 | ₩79,728 | +0.23% | 498.7만 |
|---|
| 2026.08.06 | ₩78,834 | ₩79,434 | ₩78,567 | ₩79,194 | +0.46% | 474.6만 |
|---|
| 2026.08.05 | ₩79,808 | ₩79,808 | ₩79,207 | ₩79,247 | -0.70% | 715.3만 |
|---|
| 2026.08.04 | ₩78,473 | ₩79,634 | ₩78,473 | ₩79,488 | +1.29% | 820.2만 |
|---|
| 2026.08.03 | ₩76,818 | ₩78,000 | ₩76,552 | ₩77,859 | +1.36% | 1371.4만 |
|---|
| 2026.07.31 | ₩78,193 | ₩78,487 | ₩76,898 | ₩77,739 | -0.58% | 815.6만 |
|---|
| 2026.07.30 | ₩76,391 | ₩77,446 | ₩76,258 | ₩77,299 | +1.19% | 688.7만 |
|---|
| 2026.07.29 | ₩76,378 | ₩76,805 | ₩74,850 | ₩74,923 | -1.90% | 1067.3만 |
|---|
| 2026.07.28 | ₩76,498 | ₩76,706 | ₩75,491 | ₩76,338 | -0.21% | 901.5만 |
|---|
| 2026.07.27 | ₩78,286 | ₩78,286 | ₩76,365 | ₩77,059 | -1.57% | 841.6만 |
|---|
| 2026.07.24 | ₩78,013 | ₩78,206 | ₩77,119 | ₩77,352 | -0.85% | 872.6만 |
|---|
| 2026.07.23 | ₩78,387 | ₩78,774 | ₩77,673 | ₩78,113 | -0.35% | 820.8만 |
|---|
| 2026.07.22 | ₩79,194 | ₩79,701 | ₩79,134 | ₩79,354 | +0.20% | 520.2만 |
|---|
| 2026.07.21 | ₩79,261 | ₩79,701 | ₩78,920 | ₩79,608 | +0.44% | 539.1만 |
|---|
| 2026.07.20 | ₩78,787 | ₩79,167 | ₩78,140 | ₩78,193 | -0.75% | 524.1만 |
|---|
| 2026.07.17 | ₩77,619 | ₩78,787 | ₩77,112 | ₩78,086 | +0.60% | 832.5만 |
|---|
| 2026.07.16 | ₩79,781 | ₩79,828 | ₩78,727 | ₩79,087 | -0.87% | 652.4만 |
|---|
| 2026.07.15 | ₩80,695 | ₩80,729 | ₩79,449 | ₩80,235 | -0.57% | 581.6만 |
|---|
| 2026.07.14 | ₩80,315 | ₩80,515 | ₩79,781 | ₩80,328 | +0.02% | 948만 |
|---|
| 2026.07.13 | ₩80,055 | ₩80,142 | ₩79,361 | ₩79,528 | -0.66% | 660.1만 |
|---|
| 2026.07.10 | ₩80,262 | ₩80,809 | ₩79,941 | ₩80,755 | +0.62% | 508.4만 |
|---|
| 2026.07.09 | ₩80,048 | ₩80,475 | ₩79,701 | ₩80,395 | +0.43% | 494.9만 |
|---|
| 2026.07.08 | ₩78,754 | ₩79,428 | ₩78,266 | ₩79,341 | +0.75% | 607.5만 |
|---|
| 2026.07.07 | ₩79,541 | ₩79,741 | ₩78,627 | ₩79,167 | -0.47% | 646.3만 |
|---|
| 2026.07.06 | ₩80,041 | ₩80,582 | ₩79,875 | ₩80,288 | +0.31% | 651.2만 |
|---|
| 2026.07.02 | ₩80,408 | ₩80,849 | ₩78,734 | ₩79,261 | -1.43% | 729.8만 |
|---|
| 2026.07.01 | ₩80,662 | ₩80,869 | ₩80,315 | ₩80,342 | -0.40% | 556.3만 |
|---|
| 2026.06.30 | ₩81,049 | ₩82,157 | ₩80,956 | ₩82,023 | +1.20% | 649.7만 |
|---|
| 2026.06.29 | ₩80,195 | ₩81,036 | ₩79,182 | ₩81,009 | +1.02% | 697.6만 |
|---|
| 2026.06.26 | ₩79,408 | ₩80,168 | ₩78,940 | ₩79,301 | -0.13% | 622.1만 |
|---|
| 2026.06.25 | ₩81,149 | ₩81,236 | ₩79,214 | ₩80,248 | -1.11% | 694.3만 |
|---|
| 2026.06.24 | ₩80,048 | ₩80,502 | ₩79,020 | ₩79,661 | -0.48% | 552.3만 |
|---|
| 2026.06.23 | ₩80,135 | ₩80,802 | ₩79,694 | ₩79,888 | -0.31% | 754.3만 |
|---|
| 2026.06.22 | ₩82,043 | ₩82,370 | ₩81,636 | ₩81,917 | -0.15% | 657.7만 |
|---|
| 2026.06.18 | ₩81,730 | ₩82,010 | ₩81,376 | ₩81,863 | +0.16% | 547.9만 |
|---|
| 2026.06.17 | ₩81,596 | ₩81,610 | ₩80,435 | ₩80,569 | -1.26% | 552.1만 |
|---|
| 2026.06.16 | ₩81,730 | ₩82,083 | ₩81,102 | ₩81,116 | -0.75% | 523.3만 |
|---|
| 2026.06.15 | ₩81,022 | ₩81,650 | ₩81,022 | ₩81,650 | +0.77% | 685.5만 |
|---|
| 2026.06.12 | ₩79,550 | ₩80,048 | ₩78,994 | ₩79,888 | +0.42% | 566.7만 |
|---|
| 2026.06.11 | ₩77,873 | ₩79,481 | ₩77,426 | ₩79,394 | +1.95% | 645만 |
|---|
| 2026.06.10 | ₩78,200 | ₩79,094 | ₩77,286 | ₩77,392 | -1.03% | 1112.9만 |
|---|
| 2026.06.09 | ₩80,075 | ₩80,288 | ₩76,698 | ₩78,847 | -1.53% | 1131.4만 |
|---|
| 2026.06.08 | ₩79,621 | ₩80,061 | ₩79,287 | ₩79,581 | -0.05% | 624.6만 |
|---|
| 2026.06.05 | ₩80,515 | ₩80,595 | ₩78,500 | ₩78,607 | -2.37% | 1106만 |
|---|
| 2026.06.04 | ₩80,635 | ₩81,209 | ₩80,582 | ₩81,049 | +0.51% | 602.9만 |
|---|
| 2026.06.03 | ₩81,369 | ₩81,369 | ₩80,982 | ₩81,142 | -0.28% | 658만 |
|---|
| 2026.06.02 | ₩80,982 | ₩81,223 | ₩80,969 | ₩81,223 | +0.30% | 597.2만 |
|---|
| 2026.06.01 | ₩80,916 | ₩81,129 | ₩80,782 | ₩81,009 | +0.12% | 743.1만 |
|---|
| 2026.05.29 | ₩81,543 | ₩81,636 | ₩81,396 | ₩81,610 | +0.08% | 1656.2만 |
|---|
| 2026.05.28 | ₩81,236 | ₩81,396 | ₩81,009 | ₩81,343 | +0.13% | 717.5만 |
|---|
| 2026.05.27 | ₩81,156 | ₩81,183 | ₩80,856 | ₩81,089 | -0.08% | 750.2만 |
|---|
| 2026.05.26 | ₩80,802 | ₩80,889 | ₩80,675 | ₩80,876 | +0.09% | 796.1만 |
|---|
| 2026.05.22 | ₩80,402 | ₩80,502 | ₩80,275 | ₩80,355 | -0.06% | 493.8만 |
|---|
| 2026.05.21 | ₩79,901 | ₩80,275 | ₩79,835 | ₩80,222 | +0.40% | 451.3만 |
|---|
| 2026.05.20 | ₩79,781 | ₩80,048 | ₩79,621 | ₩80,048 | +0.33% | 568.1만 |
|---|
| 2026.05.19 | ₩79,461 | ₩79,768 | ₩79,207 | ₩79,541 | +0.10% | 649.6만 |
|---|
| 2026.05.18 | ₩79,868 | ₩79,901 | ₩79,381 | ₩79,688 | -0.23% | 632.7만 |
|---|
| 2026.05.15 | ₩79,848 | ₩79,981 | ₩79,601 | ₩79,768 | -0.10% | 590.1만 |
|---|
| 2026.05.14 | ₩79,981 | ₩80,155 | ₩79,935 | ₩80,088 | +0.13% | 488.5만 |
|---|
| 2026.05.13 | ₩79,734 | ₩80,008 | ₩79,594 | ₩79,928 | +0.24% | 505.3만 |
|---|
| 2026.05.12 | ₩79,621 | ₩79,648 | ₩79,221 | ₩79,621 | 0.00% | 816.1만 |
|---|
| 2026.05.11 | ₩79,434 | ₩79,741 | ₩79,428 | ₩79,701 | +0.34% | 815.4만 |
|---|
| 2026.05.08 | ₩79,381 | ₩79,554 | ₩79,341 | ₩79,554 | +0.22% | 826.2만 |
|---|
| 2026.05.07 | ₩79,301 | ₩79,367 | ₩79,074 | ₩79,247 | -0.07% | 663.1만 |
|---|
| 2026.05.06 | ₩78,967 | ₩79,313 | ₩78,940 | ₩79,274 | +0.39% | 900.5만 |
|---|
| 2026.05.05 | ₩78,727 | ₩78,860 | ₩78,712 | ₩78,820 | +0.12% | 734만 |
|---|
| 2026.05.04 | ₩78,527 | ₩78,700 | ₩78,380 | ₩78,513 | -0.02% | 708.2만 |
|---|
| 2026.05.01 | ₩78,460 | ₩78,633 | ₩78,389 | ₩78,553 | +0.12% | 669.8만 |
|---|
| 2026.04.30 | ₩79,020 | ₩79,147 | ₩78,667 | ₩79,101 | +0.10% | 920.9만 |
|---|
| 2026.04.29 | ₩78,754 | ₩78,827 | ₩78,593 | ₩78,740 | -0.02% | 850.9만 |
|---|
| 2026.04.28 | ₩78,627 | ₩78,740 | ₩78,433 | ₩78,647 | +0.03% | 729.1만 |
|---|
| 2026.04.27 | ₩78,740 | ₩78,847 | ₩78,607 | ₩78,794 | +0.07% | 661.4만 |
|---|
| 2026.04.24 | ₩78,780 | ₩78,780 | ₩78,567 | ₩78,727 | -0.07% | 613.3만 |
|---|
| 2026.04.23 | ₩78,540 | ₩78,687 | ₩78,220 | ₩78,513 | -0.03% | 624.7만 |
|---|
| 2026.04.22 | ₩78,527 | ₩78,607 | ₩78,407 | ₩78,593 | +0.08% | 593.7만 |
|---|
| 2026.04.21 | ₩78,460 | ₩78,513 | ₩78,166 | ₩78,260 | -0.26% | 526.1만 |
|---|
| 2026.04.20 | ₩78,240 | ₩78,326 | ₩78,172 | ₩78,300 | +0.08% | 471.3만 |
|---|
| 2026.04.17 | ₩78,313 | ₩78,326 | ₩78,120 | ₩78,286 | -0.03% | 734.4만 |
|---|
| 2026.04.16 | ₩78,140 | ₩78,140 | ₩77,899 | ₩78,113 | -0.03% | 550.4만 |
|---|
| 2026.04.15 | ₩78,013 | ₩78,060 | ₩77,866 | ₩78,046 | +0.04% | 599만 |
|---|
| 2026.04.14 | ₩77,599 | ₩77,926 | ₩77,592 | ₩77,913 | +0.40% | 583.4만 |
|---|
| 2026.04.13 | ₩76,725 | ₩77,392 | ₩76,658 | ₩77,379 | +0.85% | 556.9만 |
|---|
| 2026.04.10 | ₩76,952 | ₩77,045 | ₩76,738 | ₩76,898 | -0.07% | 391.8만 |
|---|
| 2026.04.09 | ₩76,245 | ₩76,765 | ₩76,111 | ₩76,752 | +0.67% | 508.2만 |
|---|
| 2026.04.08 | ₩76,491 | ₩76,605 | ₩75,898 | ₩76,205 | -0.38% | 679.3만 |
|---|
| 2026.04.07 | ₩74,283 | ₩74,651 | ₩73,542 | ₩74,630 | +0.47% | 591.9만 |
|---|
| 2026.04.06 | ₩74,456 | ₩74,790 | ₩74,216 | ₩74,630 | +0.23% | 744.4만 |
|---|
| 2026.04.02 | ₩72,908 | ₩74,283 | ₩72,708 | ₩74,189 | +1.76% | 605만 |
|---|
| 2026.04.01 | ₩73,829 | ₩74,496 | ₩73,696 | ₩74,096 | +0.36% | 693.4만 |
|---|
| 2026.03.31 | ₩72,548 | ₩74,229 | ₩72,534 | ₩74,096 | +2.13% | 988.4만 |
|---|
| 2026.03.30 | ₩72,841 | ₩72,928 | ₩71,413 | ₩71,760 | -1.48% | 810.7만 |
|---|
| 2026.03.27 | ₩73,322 | ₩73,335 | ₩72,121 | ₩72,241 | -1.47% | 1098.8만 |
|---|
| 2026.03.26 | ₩74,763 | ₩74,837 | ₩73,562 | ₩73,602 | -1.55% | 803.9만 |
|---|
| 2026.03.25 | ₩75,404 | ₩75,591 | ₩74,923 | ₩75,204 | -0.27% | 556.5만 |
|---|
| 2026.03.24 | ₩74,897 | ₩75,244 | ₩74,503 | ₩74,817 | -0.11% | 618.6만 |
|---|
| 2026.03.23 | ₩75,437 | ₩76,058 | ₩74,930 | ₩75,190 | -0.33% | 1020.6만 |
|---|
| 2026.03.20 | ₩75,484 | ₩75,524 | ₩73,976 | ₩74,416 | -1.41% | 751.2만 |
|---|
| 2026.03.19 | ₩75,344 | ₩75,978 | ₩74,910 | ₩75,671 | +0.43% | 749.8만 |
|---|
| 2026.03.18 | ₩76,738 | ₩76,758 | ₩75,811 | ₩75,831 | -1.18% | 616.4만 |
|---|
| 2026.03.17 | ₩76,818 | ₩77,055 | ₩76,658 | ₩76,858 | +0.05% | 522.2만 |
|---|
| 2026.03.16 | ₩76,245 | ₩76,812 | ₩76,191 | ₩76,418 | +0.23% | 551.1만 |
|---|
| 2026.03.13 | ₩76,198 | ₩76,592 | ₩75,377 | ₩75,484 | -0.94% | 728.9만 |
|---|
| 2026.03.12 | ₩76,538 | ₩76,605 | ₩75,844 | ₩75,884 | -0.85% | 902.1만 |
|---|
| 2026.03.11 | ₩77,092 | ₩77,427 | ₩76,712 | ₩77,005 | -0.11% | 659.4만 |
|---|
| 2026.03.10 | ₩76,838 | ₩77,508 | ₩76,665 | ₩76,898 | +0.08% | 861.6만 |
|---|
| 2026.03.09 | ₩75,197 | ₩76,972 | ₩74,937 | ₩76,845 | +2.19% | 1099.6만 |
|---|
| 2026.03.06 | ₩76,038 | ₩76,552 | ₩75,704 | ₩75,871 | -0.22% | 753.3만 |
|---|
| 2026.03.05 | ₩76,738 | ₩77,291 | ₩76,191 | ₩76,925 | +0.24% | 727.8만 |
|---|
| 2026.03.04 | ₩76,471 | ₩77,312 | ₩76,351 | ₩77,112 | +0.84% | 658.6만 |
|---|
| 2026.03.03 | ₩75,671 | ₩76,425 | ₩75,030 | ₩76,191 | +0.69% | 952.7만 |
|---|
| 2026.03.02 | ₩75,864 | ₩77,052 | ₩75,744 | ₩76,845 | +1.29% | 605.7만 |
|---|
| 2026.02.27 | ₩77,059 | ₩77,539 | ₩76,905 | ₩77,459 | +0.52% | 745.7만 |
|---|
| 2026.02.26 | ₩78,313 | ₩78,326 | ₩77,025 | ₩77,646 | -0.85% | 743.7만 |
|---|
| 2026.02.25 | ₩77,833 | ₩78,367 | ₩77,819 | ₩78,340 | +0.65% | 489.6만 |
|---|
| 2026.02.24 | ₩76,956 | ₩77,646 | ₩76,672 | ₩77,526 | +0.74% | 559.3만 |
|---|
| 2026.02.23 | ₩77,379 | ₩77,512 | ₩76,522 | ₩76,818 | -0.72% | 704.2만 |
|---|
| 2026.02.20 | ₩76,685 | ₩77,759 | ₩76,572 | ₩77,606 | +1.20% | 542만 |
|---|
| 2026.02.19 | ₩76,972 | ₩77,232 | ₩76,685 | ₩76,992 | +0.03% | 430.6만 |
|---|
| 2026.02.18 | ₩76,805 | ₩77,699 | ₩76,658 | ₩77,259 | +0.59% | 472.7만 |
|---|
| 2026.02.17 | ₩76,398 | ₩77,005 | ₩75,764 | ₩76,698 | +0.39% | 577.8만 |
|---|
| 2026.02.13 | ₩76,645 | ₩77,288 | ₩76,098 | ₩76,752 | +0.14% | 540.1만 |
|---|
| 2026.02.12 | ₩78,186 | ₩78,340 | ₩76,545 | ₩76,658 | -1.95% | 668.1만 |
|---|
| 2026.02.11 | ₩78,353 | ₩78,433 | ₩77,339 | ₩77,953 | -0.51% | 506.2만 |
|---|
| 2026.02.10 | ₩78,273 | ₩78,340 | ₩77,719 | ₩77,779 | -0.63% | 431.6만 |
|---|
| 2026.02.09 | ₩77,259 | ₩78,273 | ₩76,952 | ₩78,046 | +1.02% | 523.1만 |
|---|
| 2026.02.06 | ₩76,398 | ₩77,659 | ₩76,171 | ₩77,472 | +1.41% | 610.2만 |
|---|
| 2026.02.05 | ₩76,458 | ₩76,892 | ₩75,711 | ₩75,978 | -0.63% | 1054.9만 |
|---|
| 2026.02.04 | ₩78,146 | ₩78,146 | ₩76,338 | ₩76,979 | -1.49% | 1059.5만 |
|---|
| 2026.02.03 | ₩79,461 | ₩79,488 | ₩77,606 | ₩78,233 | -1.55% | 932.2만 |
|---|
| 2026.02.02 | ₩78,513 | ₩79,448 | ₩78,447 | ₩79,247 | +0.93% | 592.2만 |
|---|
| 2026.01.30 | ₩79,741 | ₩79,908 | ₩79,034 | ₩79,314 | -0.54% | 872.6만 |
|---|
| 2026.01.29 | ₩80,088 | ₩80,128 | ₩78,787 | ₩79,888 | -0.25% | 1055만 |
|---|
| 2026.01.28 | ₩80,155 | ₩80,262 | ₩79,908 | ₩80,021 | -0.17% | 534.9만 |
|---|
| 2026.01.27 | ₩79,781 | ₩79,928 | ₩79,534 | ₩79,821 | +0.05% | 563.2만 |
|---|
| 2026.01.26 | ₩79,061 | ₩79,541 | ₩79,007 | ₩79,354 | +0.37% | 536만 |
|---|
| 2026.01.23 | ₩78,780 | ₩79,261 | ₩78,607 | ₩79,034 | +0.32% | 486.4만 |
|---|
| 2026.01.22 | ₩78,807 | ₩78,880 | ₩78,407 | ₩78,767 | -0.05% | 442만 |
|---|
| 2026.01.21 | ₩77,479 | ₩78,647 | ₩77,306 | ₩78,246 | +0.99% | 662.5만 |
|---|
| 2026.01.20 | ₩77,592 | ₩78,060 | ₩77,192 | ₩77,299 | -0.38% | 853.4만 |
|---|
| 2026.01.16 | ₩79,034 | ₩79,034 | ₩78,440 | ₩78,633 | -0.51% | 467.7만 |
|---|
| 2026.01.15 | ₩79,061 | ₩79,067 | ₩78,527 | ₩78,593 | -0.59% | 403.4만 |
|---|
| 2026.01.14 | ₩78,673 | ₩78,727 | ₩77,893 | ₩78,407 | -0.34% | 629.5만 |
|---|
| 2026.01.13 | ₩79,141 | ₩79,241 | ₩78,754 | ₩78,967 | -0.22% | 428.9만 |
|---|
| 2026.01.12 | ₩78,587 | ₩79,194 | ₩78,587 | ₩79,074 | +0.62% | 553.7만 |
|---|
| 2026.01.09 | ₩78,527 | ₩79,034 | ₩78,240 | ₩78,954 | +0.54% | 648.2만 |
|---|
| 2026.01.08 | ₩78,567 | ₩78,593 | ₩78,066 | ₩78,367 | -0.25% | 494.8만 |
|---|
| 2026.01.07 | ₩78,567 | ₩78,914 | ₩78,513 | ₩78,647 | +0.10% | 526.6만 |
|---|
| 2026.01.06 | ₩78,133 | ₩78,620 | ₩78,073 | ₩78,567 | +0.56% | 538.1만 |
|---|
| 2026.01.05 | ₩78,226 | ₩78,286 | ₩77,846 | ₩77,993 | -0.30% | 657.7만 |
|---|
| 2026.01.02 | ₩78,153 | ₩78,407 | ₩77,192 | ₩77,526 | -0.80% | 625.2만 |
|---|
| 2025.12.31 | ₩78,193 | ₩78,206 | ₩77,552 | ₩77,566 | -0.80% | 502.1만 |
|---|
| 2025.12.30 | ₩78,927 | ₩79,101 | ₩78,820 | ₩78,860 | -0.08% | 668.8만 |
|---|
| 2025.12.29 | ₩78,847 | ₩79,074 | ₩78,694 | ₩78,954 | +0.14% | 608.7만 |
|---|
| 2025.12.26 | ₩79,261 | ₩79,307 | ₩79,078 | ₩79,194 | -0.08% | 429.7만 |
|---|
| 2025.12.24 | ₩78,954 | ₩79,154 | ₩78,894 | ₩79,127 | +0.22% | 274.7만 |
|---|
| 2025.12.23 | ₩78,567 | ₩78,967 | ₩78,473 | ₩78,940 | +0.48% | 395.5만 |
|---|
| 2025.12.22 | ₩78,740 | ₩78,740 | ₩78,387 | ₩78,593 | -0.19% | 372.9만 |
|---|
| 2025.12.19 | ₩77,646 | ₩78,256 | ₩77,619 | ₩78,233 | +0.76% | 405.2만 |
|---|
| 2025.12.18 | ₩77,272 | ₩77,673 | ₩77,039 | ₩77,286 | +0.02% | 377.9만 |
|---|
| 2025.12.17 | ₩77,739 | ₩77,779 | ₩76,238 | ₩76,258 | -1.91% | 552.4만 |
|---|
| 2025.12.16 | ₩77,205 | ₩77,739 | ₩76,992 | ₩77,566 | +0.47% | 443.9만 |
|---|
| 2025.12.15 | ₩78,073 | ₩78,120 | ₩77,199 | ₩77,392 | -0.87% | 389만 |
|---|
| 2025.12.12 | ₩78,553 | ₩78,607 | ₩77,312 | ₩77,646 | -1.16% | 623.3만 |
|---|
| 2025.12.11 | ₩78,513 | ₩78,740 | ₩77,966 | ₩78,727 | +0.27% | 474.7만 |
|---|
| 2025.12.10 | ₩78,460 | ₩78,914 | ₩78,166 | ₩78,807 | +0.44% | 431만 |
|---|
| 2025.12.09 | ₩78,380 | ₩78,580 | ₩78,193 | ₩78,527 | +0.19% | 316.8만 |
|---|
| 2025.12.08 | ₩78,640 | ₩78,767 | ₩78,206 | ₩78,460 | -0.23% | 400.1만 |
|---|
| 2025.12.05 | ₩78,340 | ₩78,727 | ₩78,300 | ₩78,500 | +0.20% | 439.1만 |
|---|
| 2025.12.04 | ₩78,293 | ₩78,340 | ₩77,873 | ₩78,220 | -0.09% | 442.7만 |
|---|
| 2025.12.03 | ₩77,913 | ₩78,233 | ₩77,666 | ₩78,180 | +0.34% | 470.3만 |
|---|
| 2025.12.02 | ₩77,886 | ₩78,213 | ₩77,612 | ₩78,046 | +0.21% | 450.1만 |
|---|
| 2025.12.01 | ₩77,306 | ₩77,846 | ₩77,113 | ₩77,633 | +0.42% | 507만 |
|---|
| 2025.11.28 | ₩78,260 | ₩78,487 | ₩78,100 | ₩78,487 | +0.29% | 500.5만 |
|---|
| 2025.11.26 | ₩77,833 | ₩78,153 | ₩77,526 | ₩77,966 | +0.17% | 462.3만 |
|---|
| 2025.11.25 | ₩76,725 | ₩77,486 | ₩75,958 | ₩77,339 | +0.80% | 495.7만 |
|---|
| 2025.11.24 | ₩75,724 | ₩77,016 | ₩75,697 | ₩76,858 | +1.50% | 545.6만 |
|---|
| 2025.11.21 | ₩74,723 | ₩75,831 | ₩73,869 | ₩75,057 | +0.45% | 977.7만 |
|---|
| 2025.11.20 | ₩77,552 | ₩77,759 | ₩74,384 | ₩74,496 | -3.94% | 1033.2만 |
|---|
| 2025.11.19 | ₩75,844 | ₩76,870 | ₩75,564 | ₩76,178 | +0.44% | 515.1만 |
|---|
| 2025.11.18 | ₩76,071 | ₩76,418 | ₩75,150 | ₩75,764 | -0.40% | 811.6만 |
|---|
| 2025.11.17 | ₩76,925 | ₩77,619 | ₩76,191 | ₩76,645 | -0.36% | 501만 |
|---|
| 2025.11.14 | ₩76,191 | ₩77,659 | ₩75,764 | ₩77,165 | +1.28% | 658.3만 |
|---|
| 2025.11.13 | ₩78,140 | ₩78,186 | ₩76,852 | ₩77,085 | -1.35% | 601.8만 |
|---|
| 2025.11.12 | ₩78,660 | ₩78,673 | ₩78,046 | ₩78,407 | -0.32% | 377.7만 |
|---|
| 2025.11.11 | ₩78,186 | ₩78,447 | ₩77,986 | ₩78,367 | +0.23% | 338.3만 |
|---|
| 2025.11.10 | ₩78,060 | ₩78,513 | ₩77,859 | ₩78,433 | +0.48% | 590.9만 |
|---|
| 2025.11.07 | ₩76,765 | ₩77,019 | ₩75,717 | ₩77,019 | +0.33% | 1128.1만 |
|---|
| 2025.11.06 | ₩77,993 | ₩78,073 | ₩76,985 | ₩77,165 | -1.06% | 711.2만 |
|---|
| 2025.11.05 | ₩77,726 | ₩78,380 | ₩77,592 | ₩78,126 | +0.52% | 536.8만 |
|---|
| 2025.11.04 | ₩77,846 | ₩78,193 | ₩77,606 | ₩77,659 | -0.24% | 696.6만 |
|---|
| 2025.11.03 | ₩78,593 | ₩78,593 | ₩78,206 | ₩78,433 | -0.20% | 430.4만 |
|---|
| 2025.10.31 | ₩79,301 | ₩79,301 | ₩78,660 | ₩78,874 | -0.54% | 628.5만 |
|---|
| 2025.10.30 | ₩78,900 | ₩79,007 | ₩78,660 | ₩78,687 | -0.27% | 634.4만 |
|---|
| 2025.10.29 | ₩79,054 | ₩79,114 | ₩78,807 | ₩79,034 | -0.03% | 1312.3만 |
|---|
| 2025.10.28 | ₩78,927 | ₩78,927 | ₩78,727 | ₩78,874 | -0.07% | 476.8만 |
|---|
| 2025.10.27 | ₩78,794 | ₩78,794 | ₩78,540 | ₩78,687 | -0.14% | 630.2만 |
|---|
| 2025.10.24 | ₩78,140 | ₩78,233 | ₩77,980 | ₩78,140 | 0.00% | 453.9만 |
|---|
| 2025.10.23 | ₩77,139 | ₩77,673 | ₩77,019 | ₩77,592 | +0.59% | 377.8만 |
|---|
| 2025.10.22 | ₩77,499 | ₩77,526 | ₩76,418 | ₩77,072 | -0.55% | 729.7만 |
|---|
| 2025.10.21 | ₩77,432 | ₩77,566 | ₩77,299 | ₩77,486 | +0.07% | 393만 |
|---|
| 2025.10.20 | ₩76,985 | ₩77,472 | ₩76,965 | ₩77,419 | +0.56% | 431만 |
|---|
| 2025.10.17 | ₩76,071 | ₩76,805 | ₩75,911 | ₩76,712 | +0.84% | 477.4만 |
|---|
| 2025.10.16 | ₩76,752 | ₩76,985 | ₩75,804 | ₩76,231 | -0.68% | 467.7만 |
|---|
| 2025.10.15 | ₩76,665 | ₩76,852 | ₩75,884 | ₩76,471 | -0.25% | 497.3만 |
|---|
| 2025.10.14 | ₩75,924 | ₩76,511 | ₩75,297 | ₩76,124 | +0.26% | 576.2만 |
|---|
| 2025.10.13 | ₩76,111 | ₩76,538 | ₩75,996 | ₩76,498 | +0.51% | 539.3만 |
|---|
| 2025.10.10 | ₩76,992 | ₩77,072 | ₩75,124 | ₩75,177 | -2.36% | 1080.1만 |
|---|