시장 데이터를 불러오는 중
전체 종목
JPMorgan Equity Focus ETF 과거 주가
JPMorgan Equity Focus ETF · JPEF · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
JPMorgan Equity Focus ETF · JPEF · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩111,155 | ₩111,396 | ₩110,719 | ₩111,346 | +0.17% | 6.3만 |
| 2026.10.08 | ₩110,471 | ₩110,883 | ₩110,029 | ₩110,373 | -0.09% | 2.8만 |
| 2026.10.07 | ₩110,806 | ₩110,980 | ₩110,337 | ₩110,921 | +0.10% | 5만 |
| 2026.10.06 | ₩111,208 | ₩111,771 | ₩111,081 | ₩111,389 | +0.16% | 8만 |
| 2026.10.05 | ₩109,908 | ₩110,846 | ₩109,908 | ₩110,490 | +0.53% | 6.5만 |
| 2026.10.02 | ₩109,922 | ₩110,377 | ₩109,674 | ₩109,965 | +0.04% | 6만 |
| 2026.10.01 | ₩108,970 | ₩108,970 | ₩107,979 | ₩108,779 | -0.18% | 11.2만 |
| 2026.09.30 | ₩109,292 | ₩109,728 | ₩108,769 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩108,906 |
| -0.35% |
| 5.6만 |
| 2026.09.29 | ₩109,386 | ₩109,386 | ₩108,635 | ₩108,933 | -0.41% | 6.7만 |
|---|
| 2026.09.28 | ₩109,560 | ₩109,654 | ₩108,957 | ₩109,222 | -0.31% | 6.2만 |
|---|
| 2026.09.25 | ₩108,997 | ₩109,715 | ₩108,970 | ₩109,715 | +0.66% | 4.2만 |
|---|
| 2026.09.24 | ₩108,555 | ₩109,305 | ₩108,542 | ₩109,023 | +0.43% | 7.5만 |
|---|
| 2026.09.23 | ₩110,163 | ₩110,297 | ₩109,064 | ₩109,212 | -0.86% | 4.9만 |
|---|
| 2026.09.22 | ₩110,163 | ₩110,578 | ₩110,163 | ₩110,310 | +0.13% | 4.6만 |
|---|
| 2026.09.21 | ₩109,118 | ₩110,371 | ₩109,118 | ₩110,178 | +0.97% | 3.7만 |
|---|
| 2026.09.18 | ₩108,394 | ₩108,743 | ₩108,245 | ₩108,697 | +0.28% | 4만 |
|---|
| 2026.09.17 | ₩108,408 | ₩108,488 | ₩108,019 | ₩108,448 | +0.04% | 6.4만 |
|---|
| 2026.09.16 | ₩107,898 | ₩108,367 | ₩106,820 | ₩107,310 | -0.55% | 5.5만 |
|---|
| 2026.09.15 | ₩107,858 | ₩107,858 | ₩107,295 | ₩107,496 | -0.34% | 5.7만 |
|---|
| 2026.09.14 | ₩107,872 | ₩108,233 | ₩107,617 | ₩108,019 | +0.14% | 5.5만 |
|---|
| 2026.09.11 | ₩108,609 | ₩108,903 | ₩108,434 | ₩108,555 | -0.05% | 7.1만 |
|---|
| 2026.09.10 | ₩107,845 | ₩107,845 | ₩107,403 | ₩107,604 | -0.22% | 7.4만 |
|---|
| 2026.09.09 | ₩108,488 | ₩108,488 | ₩108,066 | ₩108,314 | -0.16% | 3.9만 |
|---|
| 2026.09.08 | ₩108,796 | ₩108,960 | ₩108,614 | ₩108,614 | -0.17% | 4.2만 |
|---|
| 2026.09.04 | ₩109,212 | ₩109,386 | ₩108,944 | ₩109,103 | -0.10% | 3.4만 |
|---|
| 2026.09.03 | ₩108,568 | ₩109,466 | ₩108,555 | ₩109,240 | +0.62% | 4.5만 |
|---|
| 2026.09.02 | ₩107,791 | ₩108,300 | ₩107,657 | ₩107,963 | +0.16% | 5.7만 |
|---|
| 2026.09.01 | ₩108,126 | ₩108,207 | ₩107,496 | ₩107,831 | -0.27% | 6.7만 |
|---|
| 2026.08.31 | ₩108,743 | ₩108,756 | ₩108,247 | ₩108,676 | -0.06% | 6.4만 |
|---|
| 2026.08.28 | ₩109,506 | ₩109,761 | ₩108,783 | ₩108,956 | -0.50% | 7.5만 |
|---|
| 2026.08.27 | ₩109,198 | ₩109,587 | ₩108,964 | ₩109,425 | +0.21% | 6.2만 |
|---|
| 2026.08.26 | ₩108,515 | ₩108,910 | ₩108,408 | ₩108,587 | +0.07% | 7.2만 |
|---|
| 2026.08.25 | ₩109,279 | ₩109,279 | ₩108,448 | ₩108,729 | -0.50% | 6.6만 |
|---|
| 2026.08.24 | ₩108,877 | ₩108,878 | ₩108,421 | ₩108,580 | -0.27% | 7.5만 |
|---|
| 2026.08.21 | ₩109,131 | ₩109,198 | ₩108,890 | ₩109,064 | -0.06% | 5.1만 |
|---|
| 2026.08.20 | ₩109,279 | ₩109,480 | ₩108,568 | ₩108,584 | -0.64% | 6.7만 |
|---|
| 2026.08.19 | ₩110,444 | ₩110,444 | ₩109,520 | ₩109,590 | -0.77% | 7.9만 |
|---|
| 2026.08.18 | ₩110,431 | ₩110,431 | ₩109,989 | ₩110,083 | -0.32% | 8.7만 |
|---|
| 2026.08.17 | ₩111,222 | ₩111,329 | ₩110,887 | ₩110,928 | -0.26% | 6.7만 |
|---|
| 2026.08.14 | ₩111,436 | ₩111,436 | ₩111,021 | ₩111,125 | -0.28% | 5.7만 |
|---|
| 2026.08.13 | ₩111,088 | ₩111,476 | ₩110,980 | ₩111,105 | +0.02% | 9.3만 |
|---|
| 2026.08.12 | ₩111,047 | ₩111,047 | ₩110,605 | ₩110,647 | -0.36% | 4.8만 |
|---|
| 2026.08.11 | ₩111,141 | ₩111,141 | ₩110,351 | ₩110,379 | -0.69% | 8만 |
|---|
| 2026.08.10 | ₩110,887 | ₩111,262 | ₩110,699 | ₩110,743 | -0.13% | 8.8만 |
|---|
| 2026.08.07 | ₩110,860 | ₩111,113 | ₩110,565 | ₩111,086 | +0.20% | 3.7만 |
|---|
| 2026.08.06 | ₩110,525 | ₩110,846 | ₩110,190 | ₩110,312 | -0.19% | 6.9만 |
|---|
| 2026.08.05 | ₩111,315 | ₩111,490 | ₩110,351 | ₩110,511 | -0.72% | 12만 |
|---|
| 2026.08.04 | ₩109,359 | ₩111,262 | ₩109,252 | ₩110,994 | +1.49% | 7.6만 |
|---|
| 2026.08.03 | ₩107,604 | ₩109,037 | ₩107,604 | ₩108,997 | +1.30% | 5.9만 |
|---|
| 2026.07.31 | ₩107,094 | ₩107,523 | ₩105,996 | ₩107,364 | +0.25% | 6.4만 |
|---|
| 2026.07.30 | ₩105,607 | ₩106,264 | ₩105,218 | ₩106,243 | +0.60% | 6.1만 |
|---|
| 2026.07.29 | ₩105,862 | ₩106,049 | ₩104,254 | ₩104,254 | -1.52% | 8.7만 |
|---|
| 2026.07.28 | ₩105,969 | ₩106,301 | ₩105,332 | ₩105,955 | -0.01% | 7.7만 |
|---|
| 2026.07.27 | ₩107,135 | ₩107,135 | ₩105,379 | ₩105,875 | -1.18% | 8만 |
|---|
| 2026.07.24 | ₩106,558 | ₩106,887 | ₩105,929 | ₩106,132 | -0.40% | 7.8만 |
|---|
| 2026.07.23 | ₩106,357 | ₩106,987 | ₩106,022 | ₩106,485 | +0.12% | 33.1만 |
|---|
| 2026.07.22 | ₩107,336 | ₩107,925 | ₩107,161 | ₩107,713 | +0.35% | 5.3만 |
|---|
| 2026.07.21 | ₩107,577 | ₩107,577 | ₩106,907 | ₩107,420 | -0.15% | 15.3만 |
|---|
| 2026.07.20 | ₩107,577 | ₩107,858 | ₩106,625 | ₩106,692 | -0.82% | 10.9만 |
|---|
| 2026.07.17 | ₩107,027 | ₩107,577 | ₩106,632 | ₩106,867 | -0.15% | 10만 |
|---|
| 2026.07.16 | ₩108,381 | ₩108,783 | ₩107,764 | ₩108,073 | -0.28% | 13.8만 |
|---|
| 2026.07.15 | ₩108,783 | ₩108,903 | ₩108,160 | ₩108,847 | +0.06% | 11.6만 |
|---|
| 2026.07.14 | ₩108,193 | ₩108,629 | ₩108,006 | ₩108,450 | +0.24% | 28만 |
|---|
| 2026.07.13 | ₩108,314 | ₩108,314 | ₩107,537 | ₩107,675 | -0.59% | 7.7만 |
|---|
| 2026.07.10 | ₩108,394 | ₩108,656 | ₩107,898 | ₩108,582 | +0.17% | 6.4만 |
|---|
| 2026.07.09 | ₩107,590 | ₩108,327 | ₩107,456 | ₩108,327 | +0.69% | 6.7만 |
|---|
| 2026.07.08 | ₩107,295 | ₩107,295 | ₩106,471 | ₩107,242 | -0.05% | 5.3만 |
|---|
| 2026.07.07 | ₩108,113 | ₩108,153 | ₩107,443 | ₩107,719 | -0.36% | 6.6만 |
|---|
| 2026.07.06 | ₩107,630 | ₩108,327 | ₩107,630 | ₩108,193 | +0.52% | 9.1만 |
|---|
| 2026.07.02 | ₩107,429 | ₩107,952 | ₩106,384 | ₩107,108 | -0.30% | 8.3만 |
|---|
| 2026.07.01 | ₩107,295 | ₩107,724 | ₩106,800 | ₩107,227 | -0.06% | 5.5만 |
|---|
| 2026.06.30 | ₩106,733 | ₩107,751 | ₩106,733 | ₩107,644 | +0.85% | 13.5만 |
|---|
| 2026.06.29 | ₩106,036 | ₩106,813 | ₩105,486 | ₩106,785 | +0.71% | 4.3만 |
|---|
| 2026.06.26 | ₩105,165 | ₩105,862 | ₩104,723 | ₩105,489 | +0.31% | 5.3만 |
|---|
| 2026.06.25 | ₩106,371 | ₩106,371 | ₩105,205 | ₩105,594 | -0.73% | 5.8만 |
|---|
| 2026.06.24 | ₩105,620 | ₩106,424 | ₩105,238 | ₩105,450 | -0.16% | 8.4만 |
|---|
| 2026.06.23 | ₩105,165 | ₩106,210 | ₩105,165 | ₩105,326 | +0.15% | 9.4만 |
|---|
| 2026.06.22 | ₩107,657 | ₩107,764 | ₩106,800 | ₩106,987 | -0.62% | 9.2만 |
|---|
| 2026.06.18 | ₩107,282 | ₩107,630 | ₩106,943 | ₩107,416 | +0.12% | 12만 |
|---|
| 2026.06.17 | ₩107,671 | ₩107,671 | ₩105,943 | ₩106,235 | -1.33% | 9.1만 |
|---|
| 2026.06.16 | ₩108,099 | ₩108,220 | ₩107,436 | ₩107,475 | -0.58% | 10만 |
|---|
| 2026.06.15 | ₩107,228 | ₩108,260 | ₩107,228 | ₩107,842 | +0.57% | 11만 |
|---|
| 2026.06.12 | ₩105,741 | ₩106,304 | ₩105,092 | ₩105,879 | +0.13% | 5만 |
|---|
| 2026.06.11 | ₩104,039 | ₩105,572 | ₩103,530 | ₩105,446 | +1.35% | 8.7만 |
|---|
| 2026.06.10 | ₩105,272 | ₩105,572 | ₩103,701 | ₩103,764 | -1.43% | 11.5만 |
|---|
| 2026.06.09 | ₩106,465 | ₩106,733 | ₩103,476 | ₩105,505 | -0.90% | 25.2만 |
|---|
| 2026.06.08 | ₩106,558 | ₩106,558 | ₩105,634 | ₩105,732 | -0.78% | 12.9만 |
|---|
| 2026.06.05 | ₩107,322 | ₩107,510 | ₩105,346 | ₩105,690 | -1.52% | 5.6만 |
|---|
| 2026.06.04 | ₩107,242 | ₩108,314 | ₩107,202 | ₩108,169 | +0.86% | 9.3만 |
|---|
| 2026.06.03 | ₩108,501 | ₩108,542 | ₩107,845 | ₩107,888 | -0.57% | 7.5만 |
|---|
| 2026.06.02 | ₩108,032 | ₩108,756 | ₩108,032 | ₩108,550 | +0.48% | 12.2만 |
|---|
| 2026.06.01 | ₩108,019 | ₩108,555 | ₩107,872 | ₩108,208 | +0.17% | 5.9만 |
|---|
| 2026.05.29 | ₩108,461 | ₩108,635 | ₩108,126 | ₩108,300 | -0.15% | 6.1만 |
|---|
| 2026.05.28 | ₩107,965 | ₩108,432 | ₩107,443 | ₩108,367 | +0.37% | 11.3만 |
|---|
| 2026.05.27 | ₩107,604 | ₩107,885 | ₩107,456 | ₩107,697 | +0.09% | 7.6만 |
|---|
| 2026.05.26 | ₩107,362 | ₩107,872 | ₩107,215 | ₩107,496 | +0.12% | 9.3만 |
|---|
| 2026.05.22 | ₩107,041 | ₩107,349 | ₩106,853 | ₩106,987 | -0.05% | 7.5만 |
|---|
| 2026.05.21 | ₩106,438 | ₩107,014 | ₩106,022 | ₩106,767 | +0.31% | 6.3만 |
|---|
| 2026.05.20 | ₩106,183 | ₩107,121 | ₩106,183 | ₩106,893 | +0.67% | 8.3만 |
|---|
| 2026.05.19 | ₩106,692 | ₩106,840 | ₩105,929 | ₩106,250 | -0.41% | 6.1만 |
|---|
| 2026.05.18 | ₩107,389 | ₩107,697 | ₩106,639 | ₩107,145 | -0.23% | 5.9만 |
|---|
| 2026.05.15 | ₩107,952 | ₩108,085 | ₩107,191 | ₩107,498 | -0.42% | 6만 |
|---|
| 2026.05.14 | ₩107,805 | ₩108,944 | ₩107,805 | ₩108,769 | +0.89% | 6.7만 |
|---|
| 2026.05.13 | ₩106,907 | ₩107,910 | ₩106,659 | ₩107,644 | +0.69% | 18.1만 |
|---|
| 2026.05.12 | ₩106,853 | ₩107,021 | ₩106,143 | ₩106,907 | +0.05% | 8.6만 |
|---|
| 2026.05.11 | ₩106,666 | ₩107,135 | ₩106,344 | ₩106,947 | +0.26% | 8.3만 |
|---|
| 2026.05.08 | ₩106,639 | ₩106,960 | ₩106,592 | ₩106,893 | +0.24% | 4.9만 |
|---|
| 2026.05.07 | ₩107,054 | ₩107,054 | ₩106,089 | ₩106,304 | -0.70% | 7.1만 |
|---|
| 2026.05.06 | ₩105,634 | ₩106,818 | ₩105,634 | ₩106,818 | +1.12% | 7.5만 |
|---|
| 2026.05.05 | ₩104,991 | ₩105,259 | ₩104,769 | ₩105,012 | +0.02% | 6.1만 |
|---|
| 2026.05.04 | ₩105,138 | ₩105,163 | ₩104,012 | ₩104,359 | -0.74% | 5.8만 |
|---|
| 2026.05.01 | ₩105,513 | ₩105,674 | ₩105,151 | ₩105,178 | -0.32% | 10.5만 |
|---|
| 2026.04.30 | ₩104,280 | ₩105,205 | ₩103,986 | ₩105,111 | +0.80% | 18.3만 |
|---|
| 2026.04.29 | ₩104,173 | ₩104,220 | ₩103,664 | ₩103,885 | -0.28% | 7.2만 |
|---|
| 2026.04.28 | ₩104,749 | ₩104,749 | ₩104,187 | ₩104,468 | -0.27% | 5.1만 |
|---|
| 2026.04.27 | ₩104,589 | ₩104,977 | ₩104,455 | ₩104,917 | +0.31% | 6.5만 |
|---|
| 2026.04.24 | ₩104,642 | ₩104,763 | ₩104,160 | ₩104,650 | +0.01% | 6만 |
|---|
| 2026.04.23 | ₩104,079 | ₩104,818 | ₩103,610 | ₩104,527 | +0.43% | 7만 |
|---|
| 2026.04.22 | ₩103,878 | ₩104,012 | ₩103,570 | ₩103,933 | +0.05% | 20만 |
|---|
| 2026.04.21 | ₩104,347 | ₩104,347 | ₩103,128 | ₩103,207 | -1.09% | 5.6만 |
|---|
| 2026.04.20 | ₩103,892 | ₩104,212 | ₩103,778 | ₩103,969 | +0.07% | 4.8만 |
|---|
| 2026.04.17 | ₩103,316 | ₩104,488 | ₩103,316 | ₩104,213 | +0.87% | 7.4만 |
|---|
| 2026.04.16 | ₩103,128 | ₩103,182 | ₩102,722 | ₩102,896 | -0.22% | 18.5만 |
|---|
| 2026.04.15 | ₩102,445 | ₩103,061 | ₩102,069 | ₩103,052 | +0.59% | 19만 |
|---|
| 2026.04.14 | ₩100,957 | ₩102,083 | ₩100,957 | ₩102,051 | +1.08% | 15.2만 |
|---|
| 2026.04.13 | ₩99,711 | ₩100,890 | ₩99,677 | ₩100,869 | +1.16% | 10.1만 |
|---|
| 2026.04.10 | ₩100,515 | ₩100,515 | ₩99,965 | ₩100,073 | -0.44% | 11.6만 |
|---|
| 2026.04.09 | ₩99,349 | ₩100,453 | ₩99,349 | ₩100,215 | +0.87% | 10.9만 |
|---|
| 2026.04.08 | ₩99,617 | ₩99,617 | ₩98,914 | ₩99,471 | -0.15% | 8만 |
|---|
| 2026.04.07 | ₩96,883 | ₩97,071 | ₩96,207 | ₩97,071 | +0.19% | 9.7만 |
|---|
| 2026.04.06 | ₩96,548 | ₩97,058 | ₩96,508 | ₩97,058 | +0.53% | 8.1만 |
|---|
| 2026.04.02 | ₩95,423 | ₩96,995 | ₩95,423 | ₩96,551 | +1.18% | 5.6만 |
|---|
| 2026.04.01 | ₩96,870 | ₩97,071 | ₩96,455 | ₩96,656 | -0.22% | 8.6만 |
|---|
| 2026.03.31 | ₩94,753 | ₩96,361 | ₩94,599 | ₩96,227 | +1.56% | 13.4만 |
|---|
| 2026.03.30 | ₩94,485 | ₩94,585 | ₩93,375 | ₩93,721 | -0.81% | 15.2만 |
|---|
| 2026.03.27 | ₩95,222 | ₩95,222 | ₩93,600 | ₩93,734 | -1.56% | 19만 |
|---|
| 2026.03.26 | ₩96,227 | ₩96,723 | ₩95,383 | ₩95,420 | -0.84% | 25.7만 |
|---|
| 2026.03.25 | ₩97,580 | ₩97,594 | ₩96,688 | ₩96,841 | -0.76% | 9.5만 |
|---|
| 2026.03.24 | ₩96,173 | ₩96,910 | ₩96,100 | ₩96,431 | +0.27% | 11.8만 |
|---|
| 2026.03.23 | ₩97,098 | ₩97,634 | ₩96,629 | ₩96,808 | -0.30% | 49.9만 |
|---|
| 2026.03.20 | ₩96,843 | ₩96,843 | ₩95,182 | ₩95,637 | -1.25% | 11.8만 |
|---|
| 2026.03.19 | ₩96,562 | ₩97,332 | ₩96,414 | ₩96,929 | +0.38% | 14.6만 |
|---|
| 2026.03.18 | ₩98,398 | ₩98,580 | ₩97,218 | ₩97,221 | -1.20% | 14.7만 |
|---|
| 2026.03.17 | ₩99,322 | ₩99,589 | ₩98,768 | ₩98,768 | -0.56% | 6.4만 |
|---|
| 2026.03.16 | ₩98,987 | ₩99,135 | ₩98,558 | ₩98,813 | -0.18% | 13.1만 |
|---|
| 2026.03.13 | ₩98,987 | ₩99,429 | ₩97,875 | ₩97,929 | -1.07% | 20.4만 |
|---|
| 2026.03.12 | ₩99,322 | ₩99,336 | ₩98,545 | ₩98,550 | -0.78% | 14.6만 |
|---|
| 2026.03.11 | ₩100,314 | ₩100,502 | ₩99,624 | ₩99,992 | -0.32% | 7.1만 |
|---|
| 2026.03.10 | ₩100,314 | ₩101,038 | ₩99,965 | ₩100,136 | -0.18% | 10.2만 |
|---|
| 2026.03.09 | ₩98,451 | ₩100,555 | ₩98,143 | ₩100,376 | +1.95% | 14.8만 |
|---|
| 2026.03.06 | ₩99,831 | ₩99,979 | ₩99,054 | ₩99,537 | -0.30% | 34만 |
|---|
| 2026.03.05 | ₩100,957 | ₩101,319 | ₩99,965 | ₩100,756 | -0.20% | 7.5만 |
|---|
| 2026.03.04 | ₩101,051 | ₩101,614 | ₩100,635 | ₩101,426 | +0.37% | 7만 |
|---|
| 2026.03.03 | ₩99,711 | ₩100,984 | ₩99,161 | ₩100,737 | +1.03% | 10.1만 |
|---|
| 2026.03.02 | ₩100,126 | ₩101,681 | ₩100,126 | ₩101,413 | +1.28% | 10.4만 |
|---|
| 2026.02.27 | ₩100,582 | ₩101,252 | ₩100,502 | ₩101,131 | +0.55% | 10만 |
|---|
| 2026.02.26 | ₩102,043 | ₩102,043 | ₩100,971 | ₩101,502 | -0.53% | 17.3만 |
|---|
| 2026.02.25 | ₩101,493 | ₩102,190 | ₩101,493 | ₩102,148 | +0.65% | 16.2만 |
|---|
| 2026.02.24 | ₩100,448 | ₩101,359 | ₩100,153 | ₩101,264 | +0.81% | 8.7만 |
|---|
| 2026.02.23 | ₩101,453 | ₩101,962 | ₩100,405 | ₩100,662 | -0.78% | 8.8만 |
|---|
| 2026.02.20 | ₩100,582 | ₩101,721 | ₩100,582 | ₩101,678 | +1.09% | 19.6만 |
|---|
| 2026.02.19 | ₩100,689 | ₩101,011 | ₩100,488 | ₩100,759 | +0.07% | 9.2만 |
|---|
| 2026.02.18 | ₩100,904 | ₩101,312 | ₩100,689 | ₩101,029 | +0.12% | 11.2만 |
|---|
| 2026.02.17 | ₩100,247 | ₩100,837 | ₩99,684 | ₩100,524 | +0.28% | 206.8만 |
|---|
| 2026.02.13 | ₩100,743 | ₩101,074 | ₩99,945 | ₩100,452 | -0.29% | 7.3만 |
|---|
| 2026.02.12 | ₩102,391 | ₩102,498 | ₩100,548 | ₩100,653 | -1.70% | 5.9만 |
|---|
| 2026.02.11 | ₩102,418 | ₩102,424 | ₩101,413 | ₩102,089 | -0.32% | 6.4만 |
|---|
| 2026.02.10 | ₩102,136 | ₩102,317 | ₩101,777 | ₩101,777 | -0.35% | 7.4만 |
|---|
| 2026.02.09 | ₩100,997 | ₩102,053 | ₩100,997 | ₩101,871 | +0.87% | 4.2만 |
|---|
| 2026.02.06 | ₩100,220 | ₩101,373 | ₩100,220 | ₩101,330 | +1.11% | 8.7만 |
|---|
| 2026.02.05 | ₩100,086 | ₩100,461 | ₩99,542 | ₩99,805 | -0.28% | 10.1만 |
|---|
| 2026.02.04 | ₩101,051 | ₩101,172 | ₩100,039 | ₩100,649 | -0.40% | 11.4만 |
|---|
| 2026.02.03 | ₩101,574 | ₩101,761 | ₩100,026 | ₩100,810 | -0.75% | 11.1만 |
|---|
| 2026.02.02 | ₩100,997 | ₩101,761 | ₩100,997 | ₩101,556 | +0.55% | 24.2만 |
|---|
| 2026.01.30 | ₩101,158 | ₩101,567 | ₩100,649 | ₩101,304 | +0.14% | 14.4만 |
|---|
| 2026.01.29 | ₩101,748 | ₩101,848 | ₩100,231 | ₩101,643 | -0.10% | 6.8만 |
|---|
| 2026.01.28 | ₩102,069 | ₩102,110 | ₩101,587 | ₩101,777 | -0.29% | 6만 |
|---|
| 2026.01.27 | ₩101,480 | ₩101,922 | ₩101,267 | ₩101,761 | +0.28% | 9만 |
|---|
| 2026.01.26 | ₩100,716 | ₩101,230 | ₩100,716 | ₩100,997 | +0.28% | 6만 |
|---|
| 2026.01.23 | ₩100,274 | ₩100,736 | ₩100,274 | ₩100,575 | +0.30% | 9만 |
|---|
| 2026.01.22 | ₩100,247 | ₩100,689 | ₩99,979 | ₩100,394 | +0.15% | 5.9만 |
|---|
| 2026.01.21 | ₩98,786 | ₩99,916 | ₩98,572 | ₩99,523 | +0.75% | 33.8만 |
|---|
| 2026.01.20 | ₩99,148 | ₩99,612 | ₩98,465 | ₩98,520 | -0.63% | 11.8만 |
|---|
| 2026.01.16 | ₩100,997 | ₩101,131 | ₩100,635 | ₩100,796 | -0.20% | 4.4만 |
|---|
| 2026.01.15 | ₩100,863 | ₩101,265 | ₩100,640 | ₩100,681 | -0.18% | 8만 |
|---|
| 2026.01.14 | ₩100,635 | ₩100,635 | ₩99,805 | ₩100,370 | -0.26% | 26.6만 |
|---|
| 2026.01.13 | ₩101,239 | ₩101,249 | ₩100,634 | ₩100,936 | -0.30% | 8.7만 |
|---|
| 2026.01.12 | ₩100,488 | ₩101,237 | ₩100,448 | ₩101,141 | +0.65% | 19만 |
|---|
| 2026.01.09 | ₩101,011 | ₩101,363 | ₩100,666 | ₩101,212 | +0.20% | 8.9만 |
|---|
| 2026.01.08 | ₩100,515 | ₩100,904 | ₩100,368 | ₩100,822 | +0.31% | 29.1만 |
|---|
| 2026.01.07 | ₩100,930 | ₩101,265 | ₩100,676 | ₩100,717 | -0.21% | 22.1만 |
|---|
| 2026.01.06 | ₩100,234 | ₩100,991 | ₩100,219 | ₩100,917 | +0.68% | 11.4만 |
|---|
| 2026.01.05 | ₩100,247 | ₩100,542 | ₩100,132 | ₩100,314 | +0.07% | 5.4만 |
|---|
| 2026.01.02 | ₩100,488 | ₩100,488 | ₩99,483 | ₩99,888 | -0.60% | 5만 |
|---|
| 2025.12.31 | ₩100,810 | ₩100,810 | ₩100,053 | ₩100,082 | -0.72% | 4.6만 |
|---|
| 2025.12.30 | ₩100,850 | ₩100,917 | ₩100,689 | ₩100,783 | -0.07% | 6만 |
|---|
| 2025.12.29 | ₩100,971 | ₩100,971 | ₩100,622 | ₩100,827 | -0.14% | 26.7만 |
|---|
| 2025.12.26 | ₩101,279 | ₩101,433 | ₩101,105 | ₩101,279 | 0.00% | 5.1만 |
|---|
| 2025.12.24 | ₩101,024 | ₩101,319 | ₩100,904 | ₩101,158 | +0.13% | 4만 |
|---|
| 2025.12.23 | ₩100,247 | ₩101,011 | ₩100,247 | ₩100,984 | +0.74% | 6.7만 |
|---|
| 2025.12.22 | ₩100,314 | ₩100,508 | ₩100,173 | ₩100,475 | +0.16% | 4.5만 |
|---|
| 2025.12.19 | ₩99,563 | ₩99,992 | ₩99,563 | ₩99,912 | +0.35% | 6.8만 |
|---|
| 2025.12.18 | ₩99,443 | ₩99,818 | ₩99,041 | ₩99,215 | -0.23% | 13.5만 |
|---|
| 2025.12.17 | ₩99,657 | ₩99,671 | ₩98,615 | ₩98,615 | -1.05% | 6만 |
|---|
| 2025.12.16 | ₩99,550 | ₩99,738 | ₩98,960 | ₩99,470 | -0.08% | 5.1만 |
|---|
| 2025.12.15 | ₩101,024 | ₩101,091 | ₩100,126 | ₩100,401 | -0.62% | 6.6만 |
|---|
| 2025.12.12 | ₩101,560 | ₩101,761 | ₩100,406 | ₩100,650 | -0.90% | 7만 |
|---|
| 2025.12.11 | ₩101,493 | ₩101,990 | ₩101,292 | ₩101,883 | +0.38% | 5.1만 |
|---|
| 2025.12.10 | ₩101,078 | ₩101,962 | ₩101,028 | ₩101,772 | +0.69% | 10.5만 |
|---|
| 2025.12.09 | ₩101,399 | ₩101,641 | ₩101,319 | ₩101,336 | -0.06% | 8.1만 |
|---|
| 2025.12.08 | ₩102,217 | ₩102,217 | ₩101,237 | ₩101,328 | -0.87% | 5.2만 |
|---|
| 2025.12.05 | ₩101,868 | ₩102,156 | ₩101,667 | ₩101,855 | -0.01% | 5.7만 |
|---|
| 2025.12.04 | ₩101,868 | ₩101,868 | ₩101,306 | ₩101,612 | -0.25% | 5.7만 |
|---|
| 2025.12.03 | ₩101,118 | ₩101,708 | ₩101,079 | ₩101,527 | +0.40% | 5.4만 |
|---|
| 2025.12.02 | ₩101,440 | ₩101,533 | ₩101,092 | ₩101,373 | -0.07% | 4.6만 |
|---|
| 2025.12.01 | ₩101,118 | ₩101,667 | ₩101,024 | ₩101,106 | -0.01% | 4.5만 |
|---|
| 2025.11.28 | ₩101,252 | ₩101,667 | ₩101,252 | ₩101,654 | +0.40% | 1.2만 |
|---|
| 2025.11.26 | ₩100,863 | ₩101,441 | ₩100,863 | ₩101,234 | +0.37% | 3.6만 |
|---|
| 2025.11.25 | ₩99,604 | ₩100,676 | ₩98,981 | ₩100,555 | +0.96% | 5.9만 |
|---|
| 2025.11.24 | ₩98,585 | ₩99,684 | ₩98,344 | ₩99,550 | +0.98% | 9.4만 |
|---|
| 2025.11.21 | ₩97,406 | ₩98,692 | ₩96,816 | ₩97,942 | +0.55% | 4.8만 |
|---|
| 2025.11.20 | ₩99,751 | ₩100,154 | ₩96,950 | ₩96,979 | -2.78% | 6.8만 |
|---|
| 2025.11.19 | ₩97,915 | ₩98,776 | ₩97,728 | ₩98,325 | +0.42% | 14.6만 |
|---|
| 2025.11.18 | ₩97,982 | ₩98,451 | ₩97,312 | ₩97,902 | -0.08% | 10.9만 |
|---|
| 2025.11.17 | ₩99,014 | ₩99,604 | ₩98,065 | ₩98,451 | -0.57% | 7.6만 |
|---|
| 2025.11.14 | ₩98,558 | ₩99,806 | ₩98,451 | ₩99,362 | +0.82% | 6.6만 |
|---|
| 2025.11.13 | ₩100,609 | ₩100,729 | ₩99,242 | ₩99,470 | -1.13% | 5만 |
|---|
| 2025.11.12 | ₩101,118 | ₩101,198 | ₩100,676 | ₩100,930 | -0.19% | 10.9만 |
|---|
| 2025.11.11 | ₩100,434 | ₩101,038 | ₩100,234 | ₩100,984 | +0.55% | 6만 |
|---|
| 2025.11.10 | ₩99,898 | ₩100,649 | ₩99,718 | ₩100,570 | +0.67% | 6.1만 |
|---|
| 2025.11.07 | ₩98,759 | ₩99,188 | ₩97,982 | ₩99,183 | +0.43% | 6.7만 |
|---|
| 2025.11.06 | ₩100,448 | ₩100,448 | ₩99,128 | ₩99,362 | -1.08% | 27.8만 |
|---|
| 2025.11.05 | ₩100,220 | ₩100,984 | ₩100,099 | ₩100,510 | +0.29% | 12.2만 |
|---|
| 2025.11.04 | ₩100,381 | ₩100,857 | ₩100,106 | ₩100,274 | -0.11% | 32.3만 |
|---|
| 2025.11.03 | ₩101,734 | ₩101,734 | ₩100,863 | ₩101,265 | -0.46% | 4.7만 |
|---|
| 2025.10.31 | ₩101,761 | ₩101,761 | ₩100,850 | ₩101,198 | -0.55% | 5.4만 |
|---|
| 2025.10.30 | ₩101,051 | ₩101,600 | ₩100,823 | ₩100,849 | -0.20% | 6.4만 |
|---|
| 2025.10.29 | ₩102,002 | ₩102,217 | ₩101,306 | ₩101,935 | -0.07% | 6.4만 |
|---|
| 2025.10.28 | ₩101,895 | ₩102,150 | ₩101,634 | ₩101,949 | +0.05% | 4.5만 |
|---|
| 2025.10.27 | ₩101,627 | ₩101,761 | ₩101,279 | ₩101,748 | +0.12% | 5.9만 |
|---|
| 2025.10.24 | ₩100,783 | ₩100,890 | ₩100,641 | ₩100,641 | -0.14% | 4.5만 |
|---|
| 2025.10.23 | ₩99,898 | ₩100,236 | ₩99,653 | ₩100,006 | +0.11% | 14.1만 |
|---|
| 2025.10.22 | ₩100,073 | ₩100,153 | ₩99,141 | ₩99,539 | -0.53% | 5.7만 |
|---|
| 2025.10.21 | ₩100,086 | ₩100,228 | ₩99,751 | ₩100,086 | 0.00% | 8.9만 |
|---|
| 2025.10.20 | ₩99,577 | ₩100,120 | ₩99,577 | ₩100,019 | +0.44% | 6만 |
|---|
| 2025.10.17 | ₩98,371 | ₩99,235 | ₩98,290 | ₩99,161 | +0.80% | 4.9만 |
|---|
| 2025.10.16 | ₩99,376 | ₩99,519 | ₩97,955 | ₩98,491 | -0.89% | 5.9만 |
|---|
| 2025.10.15 | ₩99,590 | ₩99,988 | ₩98,635 | ₩99,007 | -0.59% | 4만 |
|---|
| 2025.10.14 | ₩97,915 | ₩99,282 | ₩97,653 | ₩98,853 | +0.96% | 5.1만 |
|---|
| 2025.10.13 | ₩98,532 | ₩99,089 | ₩98,344 | ₩98,974 | +0.45% | 10.5만 |
|---|
| 2025.10.10 | ₩99,805 | ₩100,113 | ₩97,138 | ₩97,205 | -2.60% | 22.2만 |
|---|