시장 데이터를 불러오는 중
전체 종목
JPMorgan Equity and Options Total Return ETF 과거 주가
JPMorgan Equity and Options Total Return ETF · JOYT · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
JPMorgan Equity and Options Total Return ETF · JOYT · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩80,319 | ₩80,393 | ₩80,239 | ₩80,379 | +0.07% | 2천 |
| 2026.10.08 | ₩80,107 | ₩80,226 | ₩80,039 | ₩80,124 | +0.02% | 2.1천 |
| 2026.10.07 | ₩80,079 | ₩80,266 | ₩79,992 | ₩80,226 | +0.18% | 2.9천 |
| 2026.10.06 | ₩80,366 | ₩80,366 | ₩80,232 | ₩80,232 | -0.17% | 3.2천 |
| 2026.10.05 | ₩79,932 | ₩80,332 | ₩79,791 | ₩80,085 | +0.19% | 3.9천 |
| 2026.10.02 | ₩79,811 | ₩80,139 | ₩79,538 | ₩79,670 | -0.18% | 5.3천 |
| 2026.10.01 | ₩79,117 | ₩79,330 | ₩78,622 | ₩79,217 | +0.13% | 3만 |
| 2026.09.30 | ₩79,504 | ₩79,705 | ₩79,224 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,224 |
| -0.35% |
| 4.5천 |
| 2026.09.29 | ₩79,409 | ₩79,411 | ₩79,150 | ₩79,244 | -0.21% | 3.8만 |
|---|
| 2026.09.28 | ₩79,638 | ₩79,638 | ₩79,317 | ₩79,336 | -0.38% | 2.9천 |
|---|
| 2026.09.25 | ₩79,476 | ₩79,678 | ₩79,464 | ₩79,640 | +0.21% | 1.7천 |
|---|
| 2026.09.24 | ₩79,083 | ₩79,324 | ₩78,984 | ₩79,324 | +0.30% | 2.8천 |
|---|
| 2026.09.23 | ₩79,491 | ₩79,491 | ₩79,230 | ₩79,244 | -0.31% | 400 |
|---|
| 2026.09.22 | ₩79,758 | ₩80,172 | ₩79,558 | ₩79,655 | -0.13% | 1.9만 |
|---|
| 2026.09.21 | ₩79,424 | ₩79,878 | ₩79,424 | ₩79,791 | +0.46% | 1.9천 |
|---|
| 2026.09.18 | ₩78,916 | ₩79,157 | ₩78,729 | ₩79,038 | +0.15% | 4.3만 |
|---|
| 2026.09.17 | ₩78,729 | ₩78,916 | ₩78,669 | ₩78,916 | +0.24% | 5.7천 |
|---|
| 2026.09.16 | ₩78,649 | ₩78,769 | ₩77,921 | ₩78,081 | -0.72% | 3천 |
|---|
| 2026.09.15 | ₩78,769 | ₩78,769 | ₩78,395 | ₩78,450 | -0.41% | 7.8천 |
|---|
| 2026.09.14 | ₩78,769 | ₩78,843 | ₩78,761 | ₩78,761 | -0.01% | 800 |
|---|
| 2026.09.11 | ₩79,130 | ₩79,691 | ₩79,130 | ₩79,174 | +0.06% | 9천 |
|---|
| 2026.09.10 | ₩78,673 | ₩78,729 | ₩78,475 | ₩78,576 | -0.12% | 4.4천 |
|---|
| 2026.09.09 | ₩78,995 | ₩79,037 | ₩78,850 | ₩78,956 | -0.05% | 4.3천 |
|---|
| 2026.09.08 | ₩79,330 | ₩79,330 | ₩79,103 | ₩79,111 | -0.28% | 1.1만 |
|---|
| 2026.09.04 | ₩79,785 | ₩79,852 | ₩79,484 | ₩79,528 | -0.32% | 2.1만 |
|---|
| 2026.09.03 | ₩79,457 | ₩79,698 | ₩79,357 | ₩79,685 | +0.29% | 5.6천 |
|---|
| 2026.09.02 | ₩78,956 | ₩79,237 | ₩78,956 | ₩79,115 | +0.20% | 9.2천 |
|---|
| 2026.09.01 | ₩78,823 | ₩81,188 | ₩78,638 | ₩78,638 | -0.23% | 2.8천 |
|---|
| 2026.08.31 | ₩79,277 | ₩79,277 | ₩78,970 | ₩79,121 | -0.20% | 5.3천 |
|---|
| 2026.08.28 | ₩79,544 | ₩79,945 | ₩79,290 | ₩79,324 | -0.28% | 1.3만 |
|---|
| 2026.08.27 | ₩79,224 | ₩79,384 | ₩79,197 | ₩79,304 | +0.10% | 5.6천 |
|---|
| 2026.08.26 | ₩79,023 | ₩79,090 | ₩78,910 | ₩78,971 | -0.07% | 1.5만 |
|---|
| 2026.08.25 | ₩79,037 | ₩79,117 | ₩78,903 | ₩78,983 | -0.07% | 1.1만 |
|---|
| 2026.08.24 | ₩78,749 | ₩78,955 | ₩78,723 | ₩78,815 | +0.08% | 7.6천 |
|---|
| 2026.08.21 | ₩78,916 | ₩78,996 | ₩78,916 | ₩78,927 | +0.01% | 3.1천 |
|---|
| 2026.08.20 | ₩78,922 | ₩79,089 | ₩78,745 | ₩78,745 | -0.22% | 3.6천 |
|---|
| 2026.08.19 | ₩78,996 | ₩79,196 | ₩78,996 | ₩79,010 | +0.02% | 7.1천 |
|---|
| 2026.08.18 | ₩79,224 | ₩79,224 | ₩79,090 | ₩79,094 | -0.16% | 1.9천 |
|---|
| 2026.08.17 | ₩79,330 | ₩79,511 | ₩79,304 | ₩79,304 | -0.03% | 1.4천 |
|---|
| 2026.08.14 | ₩79,451 | ₩79,464 | ₩79,310 | ₩79,397 | -0.07% | 1.5천 |
|---|
| 2026.08.13 | ₩79,371 | ₩79,424 | ₩79,260 | ₩79,284 | -0.11% | 2.9만 |
|---|
| 2026.08.12 | ₩79,037 | ₩79,190 | ₩78,943 | ₩79,117 | +0.10% | 1.4만 |
|---|
| 2026.08.11 | ₩79,077 | ₩79,090 | ₩78,916 | ₩78,956 | -0.15% | 8.2천 |
|---|
| 2026.08.10 | ₩79,057 | ₩79,057 | ₩78,951 | ₩78,951 | -0.13% | 3.8천 |
|---|
| 2026.08.07 | ₩78,996 | ₩79,023 | ₩78,930 | ₩78,963 | -0.04% | 1.2만 |
|---|
| 2026.08.06 | ₩78,870 | ₩79,037 | ₩78,743 | ₩78,923 | +0.07% | 5.3천 |
|---|
| 2026.08.05 | ₩78,676 | ₩78,876 | ₩78,580 | ₩78,779 | +0.13% | 3.1만 |
|---|
| 2026.08.04 | ₩78,415 | ₩78,729 | ₩78,415 | ₩78,622 | +0.26% | 4.7천 |
|---|
| 2026.08.03 | ₩78,115 | ₩78,542 | ₩78,115 | ₩78,415 | +0.38% | 2.2천 |
|---|
| 2026.07.31 | ₩77,460 | ₩77,798 | ₩77,286 | ₩77,798 | +0.44% | 5천 |
|---|
| 2026.07.30 | ₩76,872 | ₩77,353 | ₩76,872 | ₩77,257 | +0.50% | 2.1천 |
|---|
| 2026.07.29 | ₩76,672 | ₩76,805 | ₩76,061 | ₩76,061 | -0.80% | 2.4만 |
|---|
| 2026.07.28 | ₩76,685 | ₩76,899 | ₩76,685 | ₩76,811 | +0.16% | 2만 |
|---|
| 2026.07.27 | ₩77,066 | ₩77,066 | ₩76,594 | ₩76,759 | -0.40% | 6천 |
|---|
| 2026.07.24 | ₩76,779 | ₩77,313 | ₩76,725 | ₩76,812 | +0.04% | 5천 |
|---|
| 2026.07.23 | ₩77,093 | ₩77,180 | ₩76,538 | ₩76,776 | -0.41% | 6.1천 |
|---|
| 2026.07.22 | ₩77,580 | ₩77,620 | ₩77,447 | ₩77,447 | -0.17% | 4천 |
|---|
| 2026.07.21 | ₩77,079 | ₩77,494 | ₩77,079 | ₩77,393 | +0.41% | 1.2천 |
|---|
| 2026.07.20 | ₩77,014 | ₩77,014 | ₩76,759 | ₩76,759 | -0.33% | 400 |
|---|
| 2026.07.17 | ₩77,019 | ₩77,019 | ₩76,826 | ₩76,826 | -0.25% | 600 |
|---|
| 2026.07.16 | ₩77,313 | ₩77,514 | ₩77,099 | ₩77,225 | -0.11% | 6.4천 |
|---|
| 2026.07.15 | ₩77,300 | ₩77,420 | ₩77,300 | ₩77,415 | +0.15% | 5.7천 |
|---|
| 2026.07.14 | ₩74,160 | ₩77,233 | ₩74,160 | ₩77,233 | +4.14% | 1.6천 |
|---|
| 2026.07.13 | ₩77,106 | ₩77,106 | ₩76,922 | ₩76,922 | -0.24% | 400 |
|---|
| 2026.07.10 | ₩77,113 | ₩77,193 | ₩77,113 | ₩77,193 | +0.10% | 1.1천 |
|---|
| 2026.07.09 | ₩76,699 | ₩76,805 | ₩76,699 | ₩76,801 | +0.13% | 2천 |
|---|
| 2026.07.08 | ₩76,166 | ₩76,390 | ₩75,884 | ₩76,390 | +0.29% | 4.1천 |
|---|
| 2026.07.07 | ₩76,298 | ₩76,525 | ₩76,291 | ₩76,471 | +0.23% | 3.6천 |
|---|
| 2026.07.06 | ₩76,498 | ₩76,552 | ₩76,418 | ₩76,552 | +0.07% | 2.4천 |
|---|
| 2026.07.02 | ₩76,017 | ₩76,498 | ₩75,804 | ₩76,039 | +0.03% | 8.5천 |
|---|
| 2026.07.01 | ₩75,755 | ₩76,231 | ₩75,755 | ₩75,933 | +0.23% | 1천 |
|---|
| 2026.06.30 | ₩75,456 | ₩75,945 | ₩75,456 | ₩75,945 | +0.65% | 2.1천 |
|---|
| 2026.06.29 | ₩75,336 | ₩75,445 | ₩75,336 | ₩75,445 | +0.15% | 1.9천 |
|---|
| 2026.06.26 | ₩74,334 | ₩74,895 | ₩74,307 | ₩74,824 | +0.66% | 3.8천 |
|---|
| 2026.06.25 | ₩75,403 | ₩75,403 | ₩74,763 | ₩74,763 | -0.85% | 2천 |
|---|
| 2026.06.24 | ₩75,258 | ₩75,456 | ₩74,695 | ₩74,871 | -0.51% | 3.1천 |
|---|
| 2026.06.23 | ₩75,309 | ₩75,376 | ₩75,185 | ₩75,185 | -0.16% | 2.6만 |
|---|
| 2026.06.22 | ₩76,057 | ₩76,164 | ₩76,023 | ₩76,124 | +0.09% | 1.9천 |
|---|
| 2026.06.18 | ₩76,198 | ₩76,292 | ₩76,198 | ₩76,292 | +0.12% | 4.5천 |
|---|
| 2026.06.17 | ₩76,351 | ₩76,485 | ₩75,618 | ₩75,618 | -0.96% | 1.6만 |
|---|
| 2026.06.16 | ₩76,605 | ₩76,659 | ₩76,377 | ₩76,377 | -0.30% | 3.8천 |
|---|
| 2026.06.15 | ₩74,147 | ₩76,552 | ₩74,147 | ₩76,435 | +3.09% | 6.2천 |
|---|
| 2026.06.12 | ₩75,416 | ₩75,416 | ₩75,095 | ₩75,392 | -0.03% | 2.2만 |
|---|
| 2026.06.11 | ₩74,441 | ₩75,122 | ₩74,067 | ₩75,090 | +0.87% | 4.7천 |
|---|
| 2026.06.10 | ₩74,855 | ₩75,082 | ₩74,120 | ₩74,143 | -0.95% | 2.4천 |
|---|
| 2026.06.09 | ₩75,470 | ₩75,523 | ₩73,880 | ₩75,066 | -0.53% | 9.9천 |
|---|
| 2026.06.08 | ₩75,683 | ₩75,710 | ₩75,095 | ₩75,176 | -0.67% | 1.9만 |
|---|
| 2026.06.05 | ₩76,044 | ₩76,138 | ₩74,922 | ₩75,011 | -1.36% | 5.1만 |
|---|
| 2026.06.04 | ₩76,207 | ₩76,378 | ₩76,207 | ₩76,327 | +0.16% | 1.1천 |
|---|
| 2026.06.03 | ₩76,311 | ₩76,325 | ₩76,168 | ₩76,248 | -0.08% | 1.3천 |
|---|
| 2026.06.02 | ₩76,445 | ₩76,445 | ₩76,338 | ₩76,398 | -0.06% | 7.8천 |
|---|
| 2026.06.01 | ₩76,071 | ₩76,365 | ₩76,071 | ₩76,291 | +0.29% | 9.7천 |
|---|
| 2026.05.29 | ₩76,097 | ₩76,151 | ₩76,004 | ₩76,075 | -0.03% | 2.3만 |
|---|
| 2026.05.28 | ₩75,857 | ₩76,057 | ₩75,777 | ₩75,938 | +0.11% | 9천 |
|---|
| 2026.05.27 | ₩75,603 | ₩75,790 | ₩75,603 | ₩75,769 | +0.22% | 5.1천 |
|---|
| 2026.05.26 | ₩75,630 | ₩78,916 | ₩75,376 | ₩75,591 | -0.05% | 2.5만 |
|---|
| 2026.05.22 | ₩75,216 | ₩75,376 | ₩75,162 | ₩75,192 | -0.03% | 5천 |
|---|
| 2026.05.21 | ₩75,055 | ₩75,149 | ₩75,009 | ₩75,122 | +0.09% | 3.4천 |
|---|
| 2026.05.20 | ₩75,029 | ₩75,075 | ₩74,928 | ₩75,075 | +0.06% | 7천 |
|---|
| 2026.05.19 | ₩74,708 | ₩75,095 | ₩74,668 | ₩74,761 | +0.07% | 1.3만 |
|---|
| 2026.05.18 | ₩75,136 | ₩75,136 | ₩74,915 | ₩74,952 | -0.24% | 4.2천 |
|---|
| 2026.05.15 | ₩74,975 | ₩75,189 | ₩74,975 | ₩75,042 | +0.09% | 3.5천 |
|---|
| 2026.05.14 | ₩75,229 | ₩75,309 | ₩75,082 | ₩75,209 | -0.03% | 3.2천 |
|---|
| 2026.05.13 | ₩74,815 | ₩75,456 | ₩74,815 | ₩75,029 | +0.29% | 4.4천 |
|---|
| 2026.05.12 | ₩74,761 | ₩74,802 | ₩74,468 | ₩74,761 | 0.00% | 3.4천 |
|---|
| 2026.05.11 | ₩74,454 | ₩74,761 | ₩74,454 | ₩74,627 | +0.23% | 1.8만 |
|---|
| 2026.05.08 | ₩74,621 | ₩74,721 | ₩74,521 | ₩74,534 | -0.12% | 8.8천 |
|---|
| 2026.05.07 | ₩74,655 | ₩74,815 | ₩74,427 | ₩74,477 | -0.24% | 7.2천 |
|---|
| 2026.05.06 | ₩74,588 | ₩74,748 | ₩74,387 | ₩74,688 | +0.13% | 9.3천 |
|---|
| 2026.05.05 | ₩74,227 | ₩74,441 | ₩74,227 | ₩74,339 | +0.15% | 7.7천 |
|---|
| 2026.05.04 | ₩74,240 | ₩74,454 | ₩74,093 | ₩74,093 | -0.20% | 1.2만 |
|---|
| 2026.05.01 | ₩74,294 | ₩74,401 | ₩74,174 | ₩74,212 | -0.11% | 2.2만 |
|---|
| 2026.04.30 | ₩74,107 | ₩74,267 | ₩74,027 | ₩74,200 | +0.13% | 5.2천 |
|---|
| 2026.04.29 | ₩74,013 | ₩74,080 | ₩73,866 | ₩74,000 | -0.02% | 3.9천 |
|---|
| 2026.04.28 | ₩73,960 | ₩73,960 | ₩73,733 | ₩73,926 | -0.05% | 8.2천 |
|---|
| 2026.04.27 | ₩73,653 | ₩73,959 | ₩73,653 | ₩73,959 | +0.42% | 1.3만 |
|---|
| 2026.04.24 | ₩73,906 | ₩73,946 | ₩73,626 | ₩73,761 | -0.20% | 1.3만 |
|---|
| 2026.04.23 | ₩73,773 | ₩73,987 | ₩73,602 | ₩73,779 | +0.01% | 1.1만 |
|---|
| 2026.04.22 | ₩73,733 | ₩73,960 | ₩73,733 | ₩73,885 | +0.21% | 8천 |
|---|
| 2026.04.21 | ₩73,666 | ₩73,906 | ₩73,646 | ₩73,646 | -0.03% | 8.3천 |
|---|
| 2026.04.20 | ₩73,666 | ₩73,880 | ₩73,559 | ₩73,722 | +0.08% | 5.1천 |
|---|
| 2026.04.17 | ₩73,826 | ₩73,893 | ₩73,759 | ₩73,773 | -0.07% | 6천 |
|---|
| 2026.04.16 | ₩73,773 | ₩73,826 | ₩73,653 | ₩73,735 | -0.05% | 18.6만 |
|---|
| 2026.04.15 | ₩73,706 | ₩73,826 | ₩73,574 | ₩73,779 | +0.10% | 1만 |
|---|
| 2026.04.14 | ₩73,773 | ₩73,773 | ₩73,523 | ₩73,669 | -0.14% | 1.1만 |
|---|
| 2026.04.13 | ₩73,252 | ₩73,532 | ₩73,172 | ₩73,522 | +0.37% | 5.9천 |
|---|
| 2026.04.10 | ₩73,272 | ₩73,359 | ₩73,185 | ₩73,229 | -0.06% | 9.5천 |
|---|
| 2026.04.09 | ₩72,931 | ₩73,225 | ₩72,884 | ₩73,144 | +0.29% | 1.4만 |
|---|
| 2026.04.08 | ₩73,198 | ₩73,198 | ₩72,704 | ₩72,780 | -0.57% | 2.7천 |
|---|
| 2026.04.07 | ₩71,315 | ₩71,699 | ₩71,315 | ₩71,699 | +0.54% | 4.8천 |
|---|
| 2026.04.06 | ₩71,789 | ₩71,789 | ₩71,755 | ₩71,761 | -0.04% | 1.3천 |
|---|
| 2026.04.02 | ₩70,941 | ₩71,438 | ₩70,941 | ₩71,438 | +0.70% | 5.7천 |
|---|
| 2026.04.01 | ₩71,542 | ₩71,689 | ₩71,420 | ₩71,420 | -0.17% | 2.9천 |
|---|
| 2026.03.31 | ₩70,179 | ₩71,030 | ₩69,979 | ₩71,030 | +1.21% | 2.2만 |
|---|
| 2026.03.30 | ₩69,671 | ₩69,818 | ₩69,164 | ₩69,368 | -0.44% | 4.4천 |
|---|
| 2026.03.27 | ₩70,500 | ₩70,500 | ₩69,297 | ₩69,498 | -1.42% | 3.6만 |
|---|
| 2026.03.26 | ₩70,927 | ₩71,408 | ₩70,540 | ₩70,540 | -0.55% | 3.2만 |
|---|
| 2026.03.25 | ₩71,502 | ₩71,753 | ₩71,475 | ₩71,587 | +0.12% | 6.9천 |
|---|
| 2026.03.24 | ₩71,301 | ₩71,475 | ₩70,941 | ₩71,234 | -0.09% | 7.3천 |
|---|
| 2026.03.23 | ₩71,742 | ₩72,116 | ₩71,488 | ₩71,488 | -0.35% | 2만 |
|---|
| 2026.03.20 | ₩71,542 | ₩71,542 | ₩70,834 | ₩70,862 | -0.95% | 7천 |
|---|
| 2026.03.19 | ₩71,742 | ₩71,876 | ₩71,301 | ₩71,729 | -0.02% | 1만 |
|---|
| 2026.03.18 | ₩72,715 | ₩72,731 | ₩71,981 | ₩71,981 | -1.01% | 2.5만 |
|---|
| 2026.03.17 | ₩73,145 | ₩73,145 | ₩72,891 | ₩72,902 | -0.33% | 5.5천 |
|---|
| 2026.03.16 | ₩72,697 | ₩72,830 | ₩72,504 | ₩72,637 | -0.08% | 3.7천 |
|---|
| 2026.03.13 | ₩72,490 | ₩72,584 | ₩71,916 | ₩71,943 | -0.76% | 5.8천 |
|---|
| 2026.03.12 | ₩72,450 | ₩72,570 | ₩72,223 | ₩72,263 | -0.26% | 7.4천 |
|---|
| 2026.03.11 | ₩73,225 | ₩73,279 | ₩72,958 | ₩73,160 | -0.09% | 4.1천 |
|---|
| 2026.03.10 | ₩73,292 | ₩73,739 | ₩73,226 | ₩73,226 | -0.09% | 7.2천 |
|---|
| 2026.03.09 | ₩72,397 | ₩73,332 | ₩71,996 | ₩73,332 | +1.29% | 6.9천 |
|---|
| 2026.03.06 | ₩72,651 | ₩73,025 | ₩72,570 | ₩72,637 | -0.02% | 1.1만 |
|---|
| 2026.03.05 | ₩73,759 | ₩73,920 | ₩73,051 | ₩73,599 | -0.22% | 3.4천 |
|---|
| 2026.03.04 | ₩73,786 | ₩74,174 | ₩73,499 | ₩74,107 | +0.43% | 6.4천 |
|---|
| 2026.03.03 | ₩72,958 | ₩73,693 | ₩72,584 | ₩73,519 | +0.77% | 3.5만 |
|---|
| 2026.03.02 | ₩73,786 | ₩74,227 | ₩73,746 | ₩74,227 | +0.60% | 5.6천 |
|---|
| 2026.02.27 | ₩73,840 | ₩74,093 | ₩73,706 | ₩74,093 | +0.34% | 3만 |
|---|
| 2026.02.26 | ₩74,681 | ₩74,681 | ₩74,107 | ₩74,347 | -0.45% | 3천 |
|---|
| 2026.02.25 | ₩74,574 | ₩74,775 | ₩74,574 | ₩74,708 | +0.18% | 4천 |
|---|
| 2026.02.24 | ₩73,639 | ₩74,414 | ₩73,639 | ₩74,334 | +0.94% | 1.4천 |
|---|
| 2026.02.23 | ₩74,521 | ₩74,521 | ₩73,813 | ₩73,848 | -0.90% | 4.2천 |
|---|
| 2026.02.20 | ₩73,906 | ₩74,494 | ₩73,906 | ₩74,494 | +0.80% | 4.1천 |
|---|
| 2026.02.19 | ₩73,980 | ₩74,040 | ₩73,773 | ₩74,040 | +0.08% | 1.2천 |
|---|
| 2026.02.18 | ₩73,933 | ₩74,401 | ₩73,893 | ₩74,174 | +0.33% | 4.5천 |
|---|
| 2026.02.17 | ₩73,773 | ₩73,886 | ₩73,372 | ₩73,733 | -0.05% | 7.1천 |
|---|
| 2026.02.13 | ₩73,826 | ₩74,174 | ₩73,666 | ₩73,753 | -0.10% | 1.2만 |
|---|
| 2026.02.12 | ₩74,895 | ₩74,962 | ₩73,838 | ₩73,838 | -1.41% | 1만 |
|---|
| 2026.02.11 | ₩74,895 | ₩74,908 | ₩74,267 | ₩74,668 | -0.30% | 2만 |
|---|
| 2026.02.10 | ₩74,755 | ₩74,895 | ₩74,468 | ₩74,468 | -0.38% | 6.2천 |
|---|
| 2026.02.09 | ₩74,280 | ₩74,815 | ₩74,267 | ₩74,668 | +0.52% | 7.6천 |
|---|
| 2026.02.06 | ₩73,773 | ₩74,548 | ₩73,773 | ₩74,548 | +1.05% | 6.7천 |
|---|
| 2026.02.05 | ₩73,445 | ₩73,518 | ₩72,918 | ₩73,065 | -0.52% | 1.4만 |
|---|
| 2026.02.04 | ₩74,247 | ₩74,247 | ₩73,560 | ₩73,837 | -0.55% | 12.3만 |
|---|
| 2026.02.03 | ₩74,815 | ₩74,815 | ₩73,813 | ₩74,147 | -0.89% | 1.2만 |
|---|
| 2026.02.02 | ₩74,013 | ₩74,802 | ₩74,013 | ₩74,721 | +0.96% | 6.5천 |
|---|
| 2026.01.30 | ₩74,681 | ₩74,681 | ₩74,287 | ₩74,454 | -0.30% | 4.8천 |
|---|
| 2026.01.29 | ₩74,548 | ₩74,681 | ₩74,105 | ₩74,681 | +0.18% | 6.3천 |
|---|
| 2026.01.28 | ₩74,695 | ₩74,695 | ₩74,401 | ₩74,655 | -0.05% | 1.3만 |
|---|
| 2026.01.27 | ₩74,334 | ₩74,761 | ₩74,214 | ₩74,521 | +0.25% | 1.5만 |
|---|
| 2026.01.26 | ₩74,000 | ₩74,254 | ₩74,000 | ₩74,027 | +0.04% | 6.1천 |
|---|
| 2026.01.23 | ₩73,506 | ₩73,840 | ₩73,479 | ₩73,840 | +0.45% | 1.3만 |
|---|
| 2026.01.22 | ₩73,439 | ₩73,773 | ₩73,265 | ₩73,506 | +0.09% | 1.1만 |
|---|
| 2026.01.21 | ₩72,423 | ₩73,375 | ₩72,423 | ₩73,083 | +0.91% | 4.2천 |
|---|
| 2026.01.20 | ₩72,597 | ₩73,023 | ₩72,297 | ₩72,355 | -0.33% | 1.2만 |
|---|
| 2026.01.16 | ₩73,466 | ₩73,773 | ₩73,466 | ₩73,666 | +0.27% | 5.3천 |
|---|
| 2026.01.15 | ₩73,532 | ₩73,639 | ₩73,466 | ₩73,466 | -0.09% | 8.5천 |
|---|
| 2026.01.14 | ₩73,466 | ₩73,466 | ₩72,971 | ₩73,372 | -0.13% | 3.7천 |
|---|
| 2026.01.13 | ₩74,307 | ₩74,307 | ₩73,479 | ₩73,639 | -0.90% | 8천 |
|---|
| 2026.01.12 | ₩73,612 | ₩73,826 | ₩73,612 | ₩73,800 | +0.25% | 8.5천 |
|---|
| 2026.01.09 | ₩73,399 | ₩73,773 | ₩73,319 | ₩73,746 | +0.47% | 1.1만 |
|---|
| 2026.01.08 | ₩73,232 | ₩73,344 | ₩73,185 | ₩73,212 | -0.03% | 1.8천 |
|---|
| 2026.01.07 | ₩73,586 | ₩73,586 | ₩73,292 | ₩73,299 | -0.39% | 8.6천 |
|---|
| 2026.01.06 | ₩73,103 | ₩73,526 | ₩73,103 | ₩73,526 | +0.58% | 7.4천 |
|---|
| 2026.01.05 | ₩73,011 | ₩73,238 | ₩73,011 | ₩73,145 | +0.18% | 2.5만 |
|---|
| 2026.01.02 | ₩73,038 | ₩73,626 | ₩72,656 | ₩72,838 | -0.27% | 5천 |
|---|
| 2025.12.31 | ₩73,145 | ₩73,145 | ₩72,684 | ₩72,704 | -0.60% | 1.1만 |
|---|
| 2025.12.30 | ₩73,212 | ₩73,212 | ₩73,058 | ₩73,105 | -0.15% | 9.6천 |
|---|
| 2025.12.29 | ₩73,158 | ₩73,158 | ₩72,918 | ₩73,158 | 0.00% | 1.2만 |
|---|
| 2025.12.26 | ₩73,279 | ₩73,292 | ₩73,148 | ₩73,265 | -0.02% | 6.1천 |
|---|
| 2025.12.24 | ₩73,212 | ₩73,238 | ₩72,945 | ₩73,238 | +0.04% | 1.3만 |
|---|
| 2025.12.23 | ₩72,771 | ₩73,679 | ₩72,717 | ₩72,958 | +0.26% | 7천 |
|---|
| 2025.12.22 | ₩72,637 | ₩72,717 | ₩72,516 | ₩72,717 | +0.11% | 1.1만 |
|---|
| 2025.12.19 | ₩71,689 | ₩72,985 | ₩71,689 | ₩72,290 | +0.84% | 7.6천 |
|---|
| 2025.12.18 | ₩71,595 | ₩71,689 | ₩71,583 | ₩71,655 | +0.08% | 6.4천 |
|---|
| 2025.12.17 | ₩71,715 | ₩71,715 | ₩71,061 | ₩71,061 | -0.91% | 8.9천 |
|---|
| 2025.12.16 | ₩71,675 | ₩71,755 | ₩71,408 | ₩71,755 | +0.11% | 6.4천 |
|---|
| 2025.12.15 | ₩72,397 | ₩72,397 | ₩71,943 | ₩72,023 | -0.52% | 5.4천 |
|---|
| 2025.12.12 | ₩72,504 | ₩72,504 | ₩71,295 | ₩72,049 | -0.63% | 9.5천 |
|---|
| 2025.12.11 | ₩72,130 | ₩73,479 | ₩72,130 | ₩72,477 | +0.48% | 5.3천 |
|---|
| 2025.12.10 | ₩71,929 | ₩72,343 | ₩71,822 | ₩72,156 | +0.32% | 7.3천 |
|---|
| 2025.12.09 | ₩71,969 | ₩72,009 | ₩71,836 | ₩71,956 | -0.02% | 6.1천 |
|---|
| 2025.12.08 | ₩71,996 | ₩72,036 | ₩71,789 | ₩71,929 | -0.09% | 4.6천 |
|---|
| 2025.12.05 | ₩71,850 | ₩71,943 | ₩71,054 | ₩71,929 | +0.11% | 6.9천 |
|---|
| 2025.12.04 | ₩71,622 | ₩71,729 | ₩71,568 | ₩71,702 | +0.11% | 5.3천 |
|---|
| 2025.12.03 | ₩71,448 | ₩71,729 | ₩71,408 | ₩71,568 | +0.17% | 1.2만 |
|---|
| 2025.12.02 | ₩71,635 | ₩71,635 | ₩71,388 | ₩71,471 | -0.23% | 3.6천 |
|---|
| 2025.12.01 | ₩71,074 | ₩71,568 | ₩71,074 | ₩71,357 | +0.40% | 3.9천 |
|---|
| 2025.11.28 | ₩71,275 | ₩71,476 | ₩71,275 | ₩71,476 | +0.28% | 4.2천 |
|---|
| 2025.11.26 | ₩71,275 | ₩71,409 | ₩71,114 | ₩71,311 | +0.05% | 9천 |
|---|
| 2025.11.25 | ₩70,480 | ₩71,019 | ₩70,407 | ₩71,019 | +0.77% | 8.8천 |
|---|
| 2025.11.24 | ₩70,005 | ₩70,500 | ₩69,818 | ₩70,446 | +0.63% | 5.8천 |
|---|
| 2025.11.21 | ₩69,003 | ₩69,979 | ₩68,812 | ₩69,512 | +0.74% | 1.2만 |
|---|
| 2025.11.20 | ₩71,007 | ₩71,007 | ₩68,946 | ₩68,946 | -2.90% | 1.1만 |
|---|
| 2025.11.19 | ₩69,685 | ₩70,139 | ₩69,495 | ₩69,813 | +0.18% | 5.9천 |
|---|
| 2025.11.18 | ₩69,939 | ₩70,019 | ₩69,431 | ₩69,658 | -0.40% | 9.6천 |
|---|
| 2025.11.17 | ₩70,393 | ₩70,783 | ₩69,912 | ₩70,065 | -0.46% | 6.9천 |
|---|
| 2025.11.14 | ₩69,939 | ₩70,847 | ₩69,886 | ₩70,633 | +0.99% | 8.9천 |
|---|
| 2025.11.13 | ₩71,341 | ₩71,341 | ₩70,500 | ₩70,544 | -1.12% | 3.8만 |
|---|
| 2025.11.12 | ₩71,542 | ₩71,542 | ₩71,356 | ₩71,389 | -0.21% | 2.5천 |
|---|
| 2025.11.11 | ₩71,114 | ₩71,462 | ₩71,114 | ₩71,355 | +0.34% | 3.1천 |
|---|
| 2025.11.10 | ₩70,820 | ₩71,328 | ₩70,807 | ₩71,275 | +0.64% | 9.3천 |
|---|
| 2025.11.07 | ₩70,112 | ₩70,393 | ₩69,551 | ₩70,385 | +0.39% | 7.8천 |
|---|
| 2025.11.06 | ₩70,713 | ₩70,713 | ₩70,226 | ₩70,307 | -0.57% | 5.1천 |
|---|
| 2025.11.05 | ₩70,553 | ₩70,967 | ₩70,553 | ₩70,770 | +0.31% | 6.1천 |
|---|
| 2025.11.04 | ₩70,299 | ₩70,779 | ₩70,299 | ₩70,564 | +0.38% | 1만 |
|---|
| 2025.11.03 | ₩70,927 | ₩70,927 | ₩70,653 | ₩70,707 | -0.31% | 1.1만 |
|---|
| 2025.10.31 | ₩70,806 | ₩70,806 | ₩70,540 | ₩70,712 | -0.13% | 8.1천 |
|---|
| 2025.10.30 | ₩70,807 | ₩70,847 | ₩70,607 | ₩70,712 | -0.13% | 1.8만 |
|---|
| 2025.10.29 | ₩70,807 | ₩71,010 | ₩70,794 | ₩70,941 | +0.19% | 9.5천 |
|---|
| 2025.10.28 | ₩71,007 | ₩71,007 | ₩70,673 | ₩70,798 | -0.30% | 5.7천 |
|---|
| 2025.10.27 | ₩70,794 | ₩70,794 | ₩70,566 | ₩70,727 | -0.09% | 1.4만 |
|---|
| 2025.10.24 | ₩70,339 | ₩70,393 | ₩70,206 | ₩70,319 | -0.03% | 9.6천 |
|---|
| 2025.10.23 | ₩69,690 | ₩70,126 | ₩69,690 | ₩69,972 | +0.40% | 2.2만 |
|---|
| 2025.10.22 | ₩69,738 | ₩69,853 | ₩69,324 | ₩69,614 | -0.18% | 4.8천 |
|---|
| 2025.10.21 | ₩69,605 | ₩69,872 | ₩69,578 | ₩69,845 | +0.35% | 5.7천 |
|---|
| 2025.10.20 | ₩69,511 | ₩69,685 | ₩69,311 | ₩69,651 | +0.20% | 1만 |
|---|
| 2025.10.17 | ₩68,736 | ₩69,101 | ₩68,629 | ₩69,101 | +0.53% | 5.4천 |
|---|
| 2025.10.16 | ₩69,241 | ₩69,311 | ₩68,465 | ₩68,640 | -0.87% | 2.3만 |
|---|
| 2025.10.15 | ₩69,073 | ₩69,337 | ₩68,803 | ₩68,955 | -0.17% | 8천 |
|---|
| 2025.10.14 | ₩68,469 | ₩69,122 | ₩68,162 | ₩68,798 | +0.48% | 7천 |
|---|
| 2025.10.13 | ₩68,429 | ₩68,883 | ₩68,429 | ₩68,812 | +0.56% | 5.7천 |
|---|
| 2025.10.10 | ₩69,444 | ₩69,471 | ₩67,935 | ₩67,935 | -2.17% | 2.2만 |
|---|