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 | ₩110,996 | ₩111,237 | ₩110,561 | ₩111,188 | +0.17% | 6.3만 |
| 2026.10.08 | ₩110,314 | ₩110,725 | ₩109,872 | ₩110,216 | -0.09% | 2.8만 |
| 2026.10.07 | ₩110,648 | ₩110,822 | ₩110,180 | ₩110,763 | +0.10% | 5만 |
| 2026.10.06 | ₩111,050 | ₩111,612 | ₩110,923 | ₩111,230 | +0.16% | 8만 |
| 2026.10.05 | ₩109,752 | ₩110,688 | ₩109,752 | ₩110,333 | +0.53% | 6.5만 |
| 2026.10.02 | ₩109,765 | ₩110,220 | ₩109,518 | ₩109,808 | +0.04% | 6만 |
| 2026.10.01 | ₩108,815 | ₩108,815 | ₩107,825 | ₩108,624 | -0.18% | 11.2만 |
| 2026.09.30 | ₩109,136 | ₩109,571 | ₩108,614 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩108,751 |
| -0.35% |
| 5.6만 |
| 2026.09.29 | ₩109,230 | ₩109,230 | ₩108,481 | ₩108,778 | -0.41% | 6.7만 |
|---|
| 2026.09.28 | ₩109,404 | ₩109,498 | ₩108,802 | ₩109,067 | -0.31% | 6.2만 |
|---|
| 2026.09.25 | ₩108,842 | ₩109,559 | ₩108,815 | ₩109,559 | +0.66% | 4.2만 |
|---|
| 2026.09.24 | ₩108,400 | ₩109,150 | ₩108,387 | ₩108,867 | +0.43% | 7.5만 |
|---|
| 2026.09.23 | ₩110,006 | ₩110,140 | ₩108,909 | ₩109,056 | -0.86% | 4.9만 |
|---|
| 2026.09.22 | ₩110,006 | ₩110,421 | ₩110,006 | ₩110,153 | +0.13% | 4.6만 |
|---|
| 2026.09.21 | ₩108,962 | ₩110,213 | ₩108,962 | ₩110,021 | +0.97% | 3.7만 |
|---|
| 2026.09.18 | ₩108,240 | ₩108,588 | ₩108,091 | ₩108,542 | +0.28% | 4만 |
|---|
| 2026.09.17 | ₩108,253 | ₩108,333 | ₩107,865 | ₩108,293 | +0.04% | 6.4만 |
|---|
| 2026.09.16 | ₩107,745 | ₩108,213 | ₩106,667 | ₩107,157 | -0.55% | 5.5만 |
|---|
| 2026.09.15 | ₩107,704 | ₩107,704 | ₩107,142 | ₩107,343 | -0.34% | 5.7만 |
|---|
| 2026.09.14 | ₩107,718 | ₩108,079 | ₩107,464 | ₩107,865 | +0.14% | 5.5만 |
|---|
| 2026.09.11 | ₩108,454 | ₩108,748 | ₩108,280 | ₩108,400 | -0.05% | 7.1만 |
|---|
| 2026.09.10 | ₩107,691 | ₩107,691 | ₩107,250 | ₩107,450 | -0.22% | 7.4만 |
|---|
| 2026.09.09 | ₩108,333 | ₩108,333 | ₩107,912 | ₩108,159 | -0.16% | 3.9만 |
|---|
| 2026.09.08 | ₩108,641 | ₩108,804 | ₩108,459 | ₩108,459 | -0.17% | 4.2만 |
|---|
| 2026.09.04 | ₩109,056 | ₩109,230 | ₩108,788 | ₩108,948 | -0.10% | 3.4만 |
|---|
| 2026.09.03 | ₩108,414 | ₩109,310 | ₩108,400 | ₩109,084 | +0.62% | 4.5만 |
|---|
| 2026.09.02 | ₩107,638 | ₩108,146 | ₩107,504 | ₩107,809 | +0.16% | 5.7만 |
|---|
| 2026.09.01 | ₩107,972 | ₩108,052 | ₩107,343 | ₩107,678 | -0.27% | 6.7만 |
|---|
| 2026.08.31 | ₩108,588 | ₩108,601 | ₩108,093 | ₩108,521 | -0.06% | 6.4만 |
|---|
| 2026.08.28 | ₩109,350 | ₩109,605 | ₩108,628 | ₩108,800 | -0.50% | 7.5만 |
|---|
| 2026.08.27 | ₩109,043 | ₩109,431 | ₩108,808 | ₩109,269 | +0.21% | 6.2만 |
|---|
| 2026.08.26 | ₩108,360 | ₩108,755 | ₩108,253 | ₩108,432 | +0.07% | 7.2만 |
|---|
| 2026.08.25 | ₩109,123 | ₩109,123 | ₩108,293 | ₩108,574 | -0.50% | 6.6만 |
|---|
| 2026.08.24 | ₩108,721 | ₩108,723 | ₩108,266 | ₩108,426 | -0.27% | 7.5만 |
|---|
| 2026.08.21 | ₩108,976 | ₩109,043 | ₩108,735 | ₩108,909 | -0.06% | 5.1만 |
|---|
| 2026.08.20 | ₩109,123 | ₩109,324 | ₩108,414 | ₩108,430 | -0.64% | 6.7만 |
|---|
| 2026.08.19 | ₩110,287 | ₩110,287 | ₩109,364 | ₩109,433 | -0.77% | 7.9만 |
|---|
| 2026.08.18 | ₩110,274 | ₩110,274 | ₩109,832 | ₩109,926 | -0.32% | 8.7만 |
|---|
| 2026.08.17 | ₩111,063 | ₩111,170 | ₩110,729 | ₩110,770 | -0.26% | 6.7만 |
|---|
| 2026.08.14 | ₩111,277 | ₩111,277 | ₩110,862 | ₩110,967 | -0.28% | 5.7만 |
|---|
| 2026.08.13 | ₩110,929 | ₩111,317 | ₩110,822 | ₩110,947 | +0.02% | 9.3만 |
|---|
| 2026.08.12 | ₩110,889 | ₩110,889 | ₩110,448 | ₩110,489 | -0.36% | 4.8만 |
|---|
| 2026.08.11 | ₩110,983 | ₩110,983 | ₩110,193 | ₩110,221 | -0.69% | 8만 |
|---|
| 2026.08.10 | ₩110,729 | ₩111,103 | ₩110,541 | ₩110,585 | -0.13% | 8.8만 |
|---|
| 2026.08.07 | ₩110,702 | ₩110,955 | ₩110,407 | ₩110,928 | +0.20% | 3.7만 |
|---|
| 2026.08.06 | ₩110,367 | ₩110,688 | ₩110,033 | ₩110,155 | -0.19% | 6.9만 |
|---|
| 2026.08.05 | ₩111,157 | ₩111,331 | ₩110,193 | ₩110,354 | -0.72% | 12만 |
|---|
| 2026.08.04 | ₩109,203 | ₩111,103 | ₩109,096 | ₩110,836 | +1.49% | 7.6만 |
|---|
| 2026.08.03 | ₩107,450 | ₩108,882 | ₩107,450 | ₩108,842 | +1.30% | 5.9만 |
|---|
| 2026.07.31 | ₩106,942 | ₩107,370 | ₩105,844 | ₩107,211 | +0.25% | 6.4만 |
|---|
| 2026.07.30 | ₩105,456 | ₩106,112 | ₩105,068 | ₩106,092 | +0.60% | 6.1만 |
|---|
| 2026.07.29 | ₩105,711 | ₩105,898 | ₩104,105 | ₩104,105 | -1.52% | 8.7만 |
|---|
| 2026.07.28 | ₩105,818 | ₩106,150 | ₩105,182 | ₩105,804 | -0.01% | 7.7만 |
|---|
| 2026.07.27 | ₩106,982 | ₩106,982 | ₩105,229 | ₩105,724 | -1.18% | 8만 |
|---|
| 2026.07.24 | ₩106,407 | ₩106,734 | ₩105,778 | ₩105,981 | -0.40% | 7.8만 |
|---|
| 2026.07.23 | ₩106,206 | ₩106,835 | ₩105,871 | ₩106,333 | +0.12% | 33.1만 |
|---|
| 2026.07.22 | ₩107,183 | ₩107,771 | ₩107,009 | ₩107,560 | +0.35% | 5.3만 |
|---|
| 2026.07.21 | ₩107,423 | ₩107,423 | ₩106,754 | ₩107,267 | -0.15% | 15.3만 |
|---|
| 2026.07.20 | ₩107,423 | ₩107,704 | ₩106,473 | ₩106,540 | -0.82% | 10.9만 |
|---|
| 2026.07.17 | ₩106,875 | ₩107,423 | ₩106,480 | ₩106,714 | -0.15% | 10만 |
|---|
| 2026.07.16 | ₩108,226 | ₩108,628 | ₩107,611 | ₩107,919 | -0.28% | 13.8만 |
|---|
| 2026.07.15 | ₩108,628 | ₩108,748 | ₩108,006 | ₩108,692 | +0.06% | 11.6만 |
|---|
| 2026.07.14 | ₩108,039 | ₩108,474 | ₩107,852 | ₩108,296 | +0.24% | 28만 |
|---|
| 2026.07.13 | ₩108,159 | ₩108,159 | ₩107,383 | ₩107,521 | -0.59% | 7.7만 |
|---|
| 2026.07.10 | ₩108,240 | ₩108,501 | ₩107,745 | ₩108,427 | +0.17% | 6.4만 |
|---|
| 2026.07.09 | ₩107,437 | ₩108,173 | ₩107,303 | ₩108,173 | +0.69% | 6.7만 |
|---|
| 2026.07.08 | ₩107,142 | ₩107,142 | ₩106,320 | ₩107,089 | -0.05% | 5.3만 |
|---|
| 2026.07.07 | ₩107,959 | ₩107,999 | ₩107,290 | ₩107,565 | -0.36% | 6.6만 |
|---|
| 2026.07.06 | ₩107,477 | ₩108,173 | ₩107,477 | ₩108,039 | +0.52% | 9.1만 |
|---|
| 2026.07.02 | ₩107,276 | ₩107,798 | ₩106,233 | ₩106,955 | -0.30% | 8.3만 |
|---|
| 2026.07.01 | ₩107,142 | ₩107,571 | ₩106,647 | ₩107,074 | -0.06% | 5.5만 |
|---|
| 2026.06.30 | ₩106,580 | ₩107,597 | ₩106,580 | ₩107,490 | +0.85% | 13.5만 |
|---|
| 2026.06.29 | ₩105,885 | ₩106,661 | ₩105,336 | ₩106,633 | +0.71% | 4.3만 |
|---|
| 2026.06.26 | ₩105,015 | ₩105,711 | ₩104,573 | ₩105,339 | +0.31% | 5.3만 |
|---|
| 2026.06.25 | ₩106,219 | ₩106,219 | ₩105,055 | ₩105,443 | -0.73% | 5.8만 |
|---|
| 2026.06.24 | ₩105,470 | ₩106,273 | ₩105,088 | ₩105,300 | -0.16% | 8.4만 |
|---|
| 2026.06.23 | ₩105,015 | ₩106,059 | ₩105,015 | ₩105,175 | +0.15% | 9.4만 |
|---|
| 2026.06.22 | ₩107,504 | ₩107,611 | ₩106,647 | ₩106,835 | -0.62% | 9.2만 |
|---|
| 2026.06.18 | ₩107,129 | ₩107,477 | ₩106,791 | ₩107,263 | +0.12% | 12만 |
|---|
| 2026.06.17 | ₩107,517 | ₩107,517 | ₩105,792 | ₩106,084 | -1.33% | 9.1만 |
|---|
| 2026.06.16 | ₩107,945 | ₩108,066 | ₩107,283 | ₩107,322 | -0.58% | 10만 |
|---|
| 2026.06.15 | ₩107,076 | ₩108,106 | ₩107,076 | ₩107,688 | +0.57% | 11만 |
|---|
| 2026.06.12 | ₩105,590 | ₩106,152 | ₩104,943 | ₩105,728 | +0.13% | 5만 |
|---|
| 2026.06.11 | ₩103,891 | ₩105,422 | ₩103,382 | ₩105,296 | +1.35% | 8.7만 |
|---|
| 2026.06.10 | ₩105,122 | ₩105,422 | ₩103,554 | ₩103,617 | -1.43% | 11.5만 |
|---|
| 2026.06.09 | ₩106,313 | ₩106,580 | ₩103,329 | ₩105,355 | -0.90% | 25.2만 |
|---|
| 2026.06.08 | ₩106,407 | ₩106,407 | ₩105,483 | ₩105,581 | -0.78% | 12.9만 |
|---|
| 2026.06.05 | ₩107,169 | ₩107,357 | ₩105,196 | ₩105,539 | -1.52% | 5.6만 |
|---|
| 2026.06.04 | ₩107,089 | ₩108,159 | ₩107,049 | ₩108,015 | +0.86% | 9.3만 |
|---|
| 2026.06.03 | ₩108,347 | ₩108,387 | ₩107,691 | ₩107,734 | -0.57% | 7.5만 |
|---|
| 2026.06.02 | ₩107,878 | ₩108,601 | ₩107,878 | ₩108,395 | +0.48% | 12.2만 |
|---|
| 2026.06.01 | ₩107,865 | ₩108,400 | ₩107,718 | ₩108,054 | +0.17% | 5.9만 |
|---|
| 2026.05.29 | ₩108,307 | ₩108,481 | ₩107,972 | ₩108,146 | -0.15% | 6.1만 |
|---|
| 2026.05.28 | ₩107,812 | ₩108,277 | ₩107,290 | ₩108,213 | +0.37% | 11.3만 |
|---|
| 2026.05.27 | ₩107,450 | ₩107,731 | ₩107,303 | ₩107,544 | +0.09% | 7.6만 |
|---|
| 2026.05.26 | ₩107,209 | ₩107,718 | ₩107,062 | ₩107,343 | +0.12% | 9.3만 |
|---|
| 2026.05.22 | ₩106,888 | ₩107,196 | ₩106,701 | ₩106,835 | -0.05% | 7.5만 |
|---|
| 2026.05.21 | ₩106,286 | ₩106,861 | ₩105,871 | ₩106,615 | +0.31% | 6.3만 |
|---|
| 2026.05.20 | ₩106,032 | ₩106,969 | ₩106,032 | ₩106,741 | +0.67% | 8.3만 |
|---|
| 2026.05.19 | ₩106,540 | ₩106,688 | ₩105,778 | ₩106,099 | -0.41% | 6.1만 |
|---|
| 2026.05.18 | ₩107,236 | ₩107,544 | ₩106,487 | ₩106,993 | -0.23% | 5.9만 |
|---|
| 2026.05.15 | ₩107,798 | ₩107,931 | ₩107,038 | ₩107,345 | -0.42% | 6만 |
|---|
| 2026.05.14 | ₩107,651 | ₩108,788 | ₩107,651 | ₩108,614 | +0.89% | 6.7만 |
|---|
| 2026.05.13 | ₩106,754 | ₩107,757 | ₩106,507 | ₩107,490 | +0.69% | 18.1만 |
|---|
| 2026.05.12 | ₩106,701 | ₩106,868 | ₩105,992 | ₩106,754 | +0.05% | 8.6만 |
|---|
| 2026.05.11 | ₩106,514 | ₩106,982 | ₩106,192 | ₩106,795 | +0.26% | 8.3만 |
|---|
| 2026.05.08 | ₩106,487 | ₩106,808 | ₩106,440 | ₩106,741 | +0.24% | 4.9만 |
|---|
| 2026.05.07 | ₩106,902 | ₩106,902 | ₩105,938 | ₩106,152 | -0.70% | 7.1만 |
|---|
| 2026.05.06 | ₩105,483 | ₩106,666 | ₩105,483 | ₩106,666 | +1.12% | 7.5만 |
|---|
| 2026.05.05 | ₩104,841 | ₩105,109 | ₩104,620 | ₩104,862 | +0.02% | 6.1만 |
|---|
| 2026.05.04 | ₩104,988 | ₩105,014 | ₩103,864 | ₩104,211 | -0.74% | 5.8만 |
|---|
| 2026.05.01 | ₩105,363 | ₩105,523 | ₩105,001 | ₩105,028 | -0.32% | 10.5만 |
|---|
| 2026.04.30 | ₩104,132 | ₩105,055 | ₩103,837 | ₩104,961 | +0.80% | 18.3만 |
|---|
| 2026.04.29 | ₩104,025 | ₩104,072 | ₩103,516 | ₩103,737 | -0.28% | 7.2만 |
|---|
| 2026.04.28 | ₩104,600 | ₩104,600 | ₩104,038 | ₩104,319 | -0.27% | 5.1만 |
|---|
| 2026.04.27 | ₩104,439 | ₩104,828 | ₩104,306 | ₩104,767 | +0.31% | 6.5만 |
|---|
| 2026.04.24 | ₩104,493 | ₩104,613 | ₩104,011 | ₩104,501 | +0.01% | 6만 |
|---|
| 2026.04.23 | ₩103,931 | ₩104,668 | ₩103,463 | ₩104,378 | +0.43% | 7만 |
|---|
| 2026.04.22 | ₩103,730 | ₩103,864 | ₩103,423 | ₩103,785 | +0.05% | 20만 |
|---|
| 2026.04.21 | ₩104,199 | ₩104,199 | ₩102,981 | ₩103,060 | -1.09% | 5.6만 |
|---|
| 2026.04.20 | ₩103,744 | ₩104,063 | ₩103,630 | ₩103,821 | +0.07% | 4.8만 |
|---|
| 2026.04.17 | ₩103,168 | ₩104,339 | ₩103,168 | ₩104,065 | +0.87% | 7.4만 |
|---|
| 2026.04.16 | ₩102,981 | ₩103,034 | ₩102,575 | ₩102,749 | -0.22% | 18.5만 |
|---|
| 2026.04.15 | ₩102,299 | ₩102,914 | ₩101,924 | ₩102,905 | +0.59% | 19만 |
|---|
| 2026.04.14 | ₩100,813 | ₩101,937 | ₩100,813 | ₩101,905 | +1.08% | 15.2만 |
|---|
| 2026.04.13 | ₩99,569 | ₩100,746 | ₩99,535 | ₩100,725 | +1.16% | 10.1만 |
|---|
| 2026.04.10 | ₩100,372 | ₩100,372 | ₩99,823 | ₩99,930 | -0.44% | 11.6만 |
|---|
| 2026.04.09 | ₩99,207 | ₩100,310 | ₩99,207 | ₩100,072 | +0.87% | 10.9만 |
|---|
| 2026.04.08 | ₩99,475 | ₩99,475 | ₩98,773 | ₩99,329 | -0.15% | 8만 |
|---|
| 2026.04.07 | ₩96,745 | ₩96,933 | ₩96,070 | ₩96,933 | +0.19% | 9.7만 |
|---|
| 2026.04.06 | ₩96,411 | ₩96,919 | ₩96,371 | ₩96,919 | +0.53% | 8.1만 |
|---|
| 2026.04.02 | ₩95,287 | ₩96,856 | ₩95,287 | ₩96,414 | +1.18% | 5.6만 |
|---|
| 2026.04.01 | ₩96,732 | ₩96,933 | ₩96,317 | ₩96,518 | -0.22% | 8.6만 |
|---|
| 2026.03.31 | ₩94,618 | ₩96,223 | ₩94,464 | ₩96,090 | +1.56% | 13.4만 |
|---|
| 2026.03.30 | ₩94,350 | ₩94,450 | ₩93,242 | ₩93,587 | -0.81% | 15.2만 |
|---|
| 2026.03.27 | ₩95,086 | ₩95,086 | ₩93,467 | ₩93,601 | -1.56% | 19만 |
|---|
| 2026.03.26 | ₩96,090 | ₩96,585 | ₩95,247 | ₩95,284 | -0.84% | 25.7만 |
|---|
| 2026.03.25 | ₩97,441 | ₩97,455 | ₩96,550 | ₩96,703 | -0.76% | 9.5만 |
|---|
| 2026.03.24 | ₩96,036 | ₩96,772 | ₩95,963 | ₩96,293 | +0.27% | 11.8만 |
|---|
| 2026.03.23 | ₩96,959 | ₩97,495 | ₩96,491 | ₩96,670 | -0.30% | 49.9만 |
|---|
| 2026.03.20 | ₩96,705 | ₩96,705 | ₩95,046 | ₩95,501 | -1.25% | 11.8만 |
|---|
| 2026.03.19 | ₩96,424 | ₩97,194 | ₩96,277 | ₩96,791 | +0.38% | 14.6만 |
|---|
| 2026.03.18 | ₩98,257 | ₩98,439 | ₩97,080 | ₩97,083 | -1.20% | 14.7만 |
|---|
| 2026.03.17 | ₩99,181 | ₩99,447 | ₩98,627 | ₩98,627 | -0.56% | 6.4만 |
|---|
| 2026.03.16 | ₩98,846 | ₩98,993 | ₩98,418 | ₩98,672 | -0.18% | 13.1만 |
|---|
| 2026.03.13 | ₩98,846 | ₩99,288 | ₩97,736 | ₩97,789 | -1.07% | 20.4만 |
|---|
| 2026.03.12 | ₩99,181 | ₩99,194 | ₩98,405 | ₩98,410 | -0.78% | 14.6만 |
|---|
| 2026.03.11 | ₩100,171 | ₩100,358 | ₩99,482 | ₩99,850 | -0.32% | 7.1만 |
|---|
| 2026.03.10 | ₩100,171 | ₩100,893 | ₩99,823 | ₩99,993 | -0.18% | 10.2만 |
|---|
| 2026.03.09 | ₩98,311 | ₩100,412 | ₩98,003 | ₩100,232 | +1.95% | 14.8만 |
|---|
| 2026.03.06 | ₩99,689 | ₩99,836 | ₩98,913 | ₩99,395 | -0.30% | 34만 |
|---|
| 2026.03.05 | ₩100,813 | ₩101,174 | ₩99,823 | ₩100,612 | -0.20% | 7.5만 |
|---|
| 2026.03.04 | ₩100,907 | ₩101,469 | ₩100,492 | ₩101,282 | +0.37% | 7만 |
|---|
| 2026.03.03 | ₩99,569 | ₩100,840 | ₩99,020 | ₩100,594 | +1.03% | 10.1만 |
|---|
| 2026.03.02 | ₩99,984 | ₩101,536 | ₩99,984 | ₩101,268 | +1.28% | 10.4만 |
|---|
| 2026.02.27 | ₩100,439 | ₩101,108 | ₩100,358 | ₩100,987 | +0.55% | 10만 |
|---|
| 2026.02.26 | ₩101,897 | ₩101,897 | ₩100,827 | ₩101,358 | -0.53% | 17.3만 |
|---|
| 2026.02.25 | ₩101,348 | ₩102,044 | ₩101,348 | ₩102,003 | +0.65% | 16.2만 |
|---|
| 2026.02.24 | ₩100,305 | ₩101,215 | ₩100,010 | ₩101,120 | +0.81% | 8.7만 |
|---|
| 2026.02.23 | ₩101,308 | ₩101,817 | ₩100,262 | ₩100,519 | -0.78% | 8.8만 |
|---|
| 2026.02.20 | ₩100,439 | ₩101,576 | ₩100,439 | ₩101,533 | +1.09% | 19.6만 |
|---|
| 2026.02.19 | ₩100,546 | ₩100,867 | ₩100,345 | ₩100,615 | +0.07% | 9.2만 |
|---|
| 2026.02.18 | ₩100,760 | ₩101,168 | ₩100,546 | ₩100,885 | +0.12% | 11.2만 |
|---|
| 2026.02.17 | ₩100,104 | ₩100,693 | ₩99,542 | ₩100,381 | +0.28% | 206.8만 |
|---|
| 2026.02.13 | ₩100,599 | ₩100,930 | ₩99,803 | ₩100,309 | -0.29% | 7.3만 |
|---|
| 2026.02.12 | ₩102,245 | ₩102,352 | ₩100,405 | ₩100,509 | -1.70% | 5.9만 |
|---|
| 2026.02.11 | ₩102,272 | ₩102,278 | ₩101,268 | ₩101,944 | -0.32% | 6.4만 |
|---|
| 2026.02.10 | ₩101,991 | ₩102,171 | ₩101,632 | ₩101,632 | -0.35% | 7.4만 |
|---|
| 2026.02.09 | ₩100,853 | ₩101,908 | ₩100,853 | ₩101,726 | +0.87% | 4.2만 |
|---|
| 2026.02.06 | ₩100,077 | ₩101,228 | ₩100,077 | ₩101,185 | +1.11% | 8.7만 |
|---|
| 2026.02.05 | ₩99,943 | ₩100,318 | ₩99,400 | ₩99,662 | -0.28% | 10.1만 |
|---|
| 2026.02.04 | ₩100,907 | ₩101,027 | ₩99,897 | ₩100,505 | -0.40% | 11.4만 |
|---|
| 2026.02.03 | ₩101,429 | ₩101,616 | ₩99,883 | ₩100,666 | -0.75% | 11.1만 |
|---|
| 2026.02.02 | ₩100,853 | ₩101,616 | ₩100,853 | ₩101,411 | +0.55% | 24.2만 |
|---|
| 2026.01.30 | ₩101,014 | ₩101,422 | ₩100,505 | ₩101,160 | +0.14% | 14.4만 |
|---|
| 2026.01.29 | ₩101,603 | ₩101,703 | ₩100,088 | ₩101,498 | -0.10% | 6.8만 |
|---|
| 2026.01.28 | ₩101,924 | ₩101,964 | ₩101,442 | ₩101,632 | -0.29% | 6만 |
|---|
| 2026.01.27 | ₩101,335 | ₩101,777 | ₩101,122 | ₩101,616 | +0.28% | 9만 |
|---|
| 2026.01.26 | ₩100,572 | ₩101,086 | ₩100,572 | ₩100,853 | +0.28% | 6만 |
|---|
| 2026.01.23 | ₩100,131 | ₩100,592 | ₩100,131 | ₩100,432 | +0.30% | 9만 |
|---|
| 2026.01.22 | ₩100,104 | ₩100,546 | ₩99,836 | ₩100,251 | +0.15% | 5.9만 |
|---|
| 2026.01.21 | ₩98,645 | ₩99,774 | ₩98,431 | ₩99,381 | +0.75% | 33.8만 |
|---|
| 2026.01.20 | ₩99,007 | ₩99,470 | ₩98,324 | ₩98,379 | -0.63% | 11.8만 |
|---|
| 2026.01.16 | ₩100,853 | ₩100,987 | ₩100,492 | ₩100,653 | -0.20% | 4.4만 |
|---|
| 2026.01.15 | ₩100,720 | ₩101,121 | ₩100,496 | ₩100,538 | -0.18% | 8만 |
|---|
| 2026.01.14 | ₩100,492 | ₩100,492 | ₩99,662 | ₩100,227 | -0.26% | 26.6만 |
|---|
| 2026.01.13 | ₩101,094 | ₩101,105 | ₩100,491 | ₩100,792 | -0.30% | 8.7만 |
|---|
| 2026.01.12 | ₩100,345 | ₩101,093 | ₩100,305 | ₩100,997 | +0.65% | 19만 |
|---|
| 2026.01.09 | ₩100,867 | ₩101,219 | ₩100,523 | ₩101,067 | +0.20% | 8.9만 |
|---|
| 2026.01.08 | ₩100,372 | ₩100,760 | ₩100,224 | ₩100,678 | +0.31% | 29.1만 |
|---|
| 2026.01.07 | ₩100,786 | ₩101,121 | ₩100,532 | ₩100,574 | -0.21% | 22.1만 |
|---|
| 2026.01.06 | ₩100,091 | ₩100,847 | ₩100,076 | ₩100,773 | +0.68% | 11.4만 |
|---|
| 2026.01.05 | ₩100,104 | ₩100,398 | ₩99,989 | ₩100,171 | +0.07% | 5.4만 |
|---|
| 2026.01.02 | ₩100,345 | ₩100,345 | ₩99,341 | ₩99,745 | -0.60% | 5만 |
|---|
| 2025.12.31 | ₩100,666 | ₩100,666 | ₩99,910 | ₩99,939 | -0.72% | 4.6만 |
|---|
| 2025.12.30 | ₩100,706 | ₩100,773 | ₩100,546 | ₩100,639 | -0.07% | 6만 |
|---|
| 2025.12.29 | ₩100,827 | ₩100,827 | ₩100,479 | ₩100,683 | -0.14% | 26.7만 |
|---|
| 2025.12.26 | ₩101,134 | ₩101,288 | ₩100,960 | ₩101,134 | 0.00% | 5.1만 |
|---|
| 2025.12.24 | ₩100,880 | ₩101,174 | ₩100,760 | ₩101,014 | +0.13% | 4만 |
|---|
| 2025.12.23 | ₩100,104 | ₩100,867 | ₩100,104 | ₩100,840 | +0.74% | 6.7만 |
|---|
| 2025.12.22 | ₩100,171 | ₩100,365 | ₩100,030 | ₩100,331 | +0.16% | 4.5만 |
|---|
| 2025.12.19 | ₩99,422 | ₩99,850 | ₩99,422 | ₩99,769 | +0.35% | 6.8만 |
|---|
| 2025.12.18 | ₩99,301 | ₩99,676 | ₩98,900 | ₩99,074 | -0.23% | 13.5만 |
|---|
| 2025.12.17 | ₩99,515 | ₩99,529 | ₩98,474 | ₩98,474 | -1.05% | 6만 |
|---|
| 2025.12.16 | ₩99,408 | ₩99,596 | ₩98,819 | ₩99,328 | -0.08% | 5.1만 |
|---|
| 2025.12.15 | ₩100,880 | ₩100,947 | ₩99,984 | ₩100,258 | -0.62% | 6.6만 |
|---|
| 2025.12.12 | ₩101,415 | ₩101,616 | ₩100,263 | ₩100,507 | -0.90% | 7만 |
|---|
| 2025.12.11 | ₩101,348 | ₩101,845 | ₩101,148 | ₩101,738 | +0.38% | 5.1만 |
|---|
| 2025.12.10 | ₩100,934 | ₩101,817 | ₩100,884 | ₩101,627 | +0.69% | 10.5만 |
|---|
| 2025.12.09 | ₩101,255 | ₩101,496 | ₩101,174 | ₩101,192 | -0.06% | 8.1만 |
|---|
| 2025.12.08 | ₩102,071 | ₩102,071 | ₩101,093 | ₩101,184 | -0.87% | 5.2만 |
|---|
| 2025.12.05 | ₩101,723 | ₩102,011 | ₩101,522 | ₩101,710 | -0.01% | 5.7만 |
|---|
| 2025.12.04 | ₩101,723 | ₩101,723 | ₩101,161 | ₩101,468 | -0.25% | 5.7만 |
|---|
| 2025.12.03 | ₩100,974 | ₩101,563 | ₩100,935 | ₩101,382 | +0.40% | 5.4만 |
|---|
| 2025.12.02 | ₩101,295 | ₩101,389 | ₩100,948 | ₩101,228 | -0.07% | 4.6만 |
|---|
| 2025.12.01 | ₩100,974 | ₩101,522 | ₩100,880 | ₩100,962 | -0.01% | 4.5만 |
|---|
| 2025.11.28 | ₩101,108 | ₩101,522 | ₩101,108 | ₩101,509 | +0.40% | 1.2만 |
|---|
| 2025.11.26 | ₩100,720 | ₩101,296 | ₩100,720 | ₩101,090 | +0.37% | 3.6만 |
|---|
| 2025.11.25 | ₩99,462 | ₩100,532 | ₩98,839 | ₩100,412 | +0.96% | 5.9만 |
|---|
| 2025.11.24 | ₩98,445 | ₩99,542 | ₩98,204 | ₩99,408 | +0.98% | 9.4만 |
|---|
| 2025.11.21 | ₩97,267 | ₩98,552 | ₩96,678 | ₩97,802 | +0.55% | 4.8만 |
|---|
| 2025.11.20 | ₩99,609 | ₩100,012 | ₩96,812 | ₩96,840 | -2.78% | 6.8만 |
|---|
| 2025.11.19 | ₩97,776 | ₩98,635 | ₩97,588 | ₩98,185 | +0.42% | 14.6만 |
|---|
| 2025.11.18 | ₩97,843 | ₩98,311 | ₩97,174 | ₩97,762 | -0.08% | 10.9만 |
|---|
| 2025.11.17 | ₩98,873 | ₩99,462 | ₩97,926 | ₩98,311 | -0.57% | 7.6만 |
|---|
| 2025.11.14 | ₩98,418 | ₩99,664 | ₩98,311 | ₩99,221 | +0.82% | 6.6만 |
|---|
| 2025.11.13 | ₩100,465 | ₩100,586 | ₩99,100 | ₩99,328 | -1.13% | 5만 |
|---|
| 2025.11.12 | ₩100,974 | ₩101,054 | ₩100,532 | ₩100,786 | -0.19% | 10.9만 |
|---|
| 2025.11.11 | ₩100,291 | ₩100,893 | ₩100,091 | ₩100,840 | +0.55% | 6만 |
|---|
| 2025.11.10 | ₩99,756 | ₩100,505 | ₩99,575 | ₩100,426 | +0.67% | 6.1만 |
|---|
| 2025.11.07 | ₩98,619 | ₩99,047 | ₩97,843 | ₩99,042 | +0.43% | 6.7만 |
|---|
| 2025.11.06 | ₩100,305 | ₩100,305 | ₩98,987 | ₩99,221 | -1.08% | 27.8만 |
|---|
| 2025.11.05 | ₩100,077 | ₩100,840 | ₩99,957 | ₩100,366 | +0.29% | 12.2만 |
|---|
| 2025.11.04 | ₩100,238 | ₩100,713 | ₩99,964 | ₩100,131 | -0.11% | 32.3만 |
|---|
| 2025.11.03 | ₩101,589 | ₩101,589 | ₩100,720 | ₩101,121 | -0.46% | 4.7만 |
|---|
| 2025.10.31 | ₩101,616 | ₩101,616 | ₩100,706 | ₩101,054 | -0.55% | 5.4만 |
|---|
| 2025.10.30 | ₩100,907 | ₩101,455 | ₩100,679 | ₩100,705 | -0.20% | 6.4만 |
|---|
| 2025.10.29 | ₩101,857 | ₩102,071 | ₩101,161 | ₩101,790 | -0.07% | 6.4만 |
|---|
| 2025.10.28 | ₩101,750 | ₩102,004 | ₩101,489 | ₩101,803 | +0.05% | 4.5만 |
|---|
| 2025.10.27 | ₩101,482 | ₩101,616 | ₩101,134 | ₩101,603 | +0.12% | 5.9만 |
|---|
| 2025.10.24 | ₩100,639 | ₩100,746 | ₩100,497 | ₩100,497 | -0.14% | 4.5만 |
|---|
| 2025.10.23 | ₩99,756 | ₩100,093 | ₩99,511 | ₩99,863 | +0.11% | 14.1만 |
|---|
| 2025.10.22 | ₩99,930 | ₩100,010 | ₩99,000 | ₩99,397 | -0.53% | 5.7만 |
|---|
| 2025.10.21 | ₩99,943 | ₩100,085 | ₩99,609 | ₩99,943 | 0.00% | 8.9만 |
|---|
| 2025.10.20 | ₩99,435 | ₩99,977 | ₩99,435 | ₩99,877 | +0.44% | 6만 |
|---|
| 2025.10.17 | ₩98,231 | ₩99,094 | ₩98,150 | ₩99,020 | +0.80% | 4.9만 |
|---|
| 2025.10.16 | ₩99,234 | ₩99,377 | ₩97,816 | ₩98,351 | -0.89% | 5.9만 |
|---|
| 2025.10.15 | ₩99,448 | ₩99,846 | ₩98,494 | ₩98,866 | -0.59% | 4만 |
|---|
| 2025.10.14 | ₩97,776 | ₩99,141 | ₩97,513 | ₩98,712 | +0.96% | 5.1만 |
|---|
| 2025.10.13 | ₩98,391 | ₩98,948 | ₩98,204 | ₩98,833 | +0.45% | 10.5만 |
|---|
| 2025.10.10 | ₩99,662 | ₩99,970 | ₩97,000 | ₩97,067 | -2.60% | 22.2만 |
|---|