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 | ₩111,052 | ₩111,293 | ₩110,617 | ₩111,243 | +0.17% | 6.3만 |
| 2026.10.08 | ₩110,369 | ₩110,780 | ₩109,927 | ₩110,271 | -0.09% | 2.8만 |
| 2026.10.07 | ₩110,704 | ₩110,878 | ₩110,235 | ₩110,819 | +0.10% | 5만 |
| 2026.10.06 | ₩111,105 | ₩111,668 | ₩110,978 | ₩111,286 | +0.16% | 8만 |
| 2026.10.05 | ₩109,807 | ₩110,744 | ₩109,807 | ₩110,388 | +0.53% | 6.5만 |
| 2026.10.02 | ₩109,820 | ₩110,275 | ₩109,572 | ₩109,863 | +0.04% | 6만 |
| 2026.10.01 | ₩108,870 | ₩108,870 | ₩107,879 | ₩108,678 | -0.18% | 11.2만 |
| 2026.09.30 | ₩109,191 | ₩109,626 | ₩108,669 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩108,805 |
| -0.35% |
| 5.6만 |
| 2026.09.29 | ₩109,285 | ₩109,285 | ₩108,535 | ₩108,832 | -0.41% | 6.7만 |
|---|
| 2026.09.28 | ₩109,459 | ₩109,552 | ₩108,856 | ₩109,121 | -0.31% | 6.2만 |
|---|
| 2026.09.25 | ₩108,896 | ₩109,614 | ₩108,870 | ₩109,614 | +0.66% | 4.2만 |
|---|
| 2026.09.24 | ₩108,455 | ₩109,204 | ₩108,441 | ₩108,922 | +0.43% | 7.5만 |
|---|
| 2026.09.23 | ₩110,061 | ₩110,195 | ₩108,963 | ₩109,111 | -0.86% | 4.9만 |
|---|
| 2026.09.22 | ₩110,061 | ₩110,476 | ₩110,061 | ₩110,208 | +0.13% | 4.6만 |
|---|
| 2026.09.21 | ₩109,017 | ₩110,269 | ₩109,017 | ₩110,076 | +0.97% | 3.7만 |
|---|
| 2026.09.18 | ₩108,294 | ₩108,642 | ₩108,145 | ₩108,596 | +0.28% | 4만 |
|---|
| 2026.09.17 | ₩108,307 | ₩108,388 | ₩107,919 | ₩108,347 | +0.04% | 6.4만 |
|---|
| 2026.09.16 | ₩107,799 | ₩108,267 | ₩106,721 | ₩107,211 | -0.55% | 5.5만 |
|---|
| 2026.09.15 | ₩107,758 | ₩107,758 | ₩107,196 | ₩107,397 | -0.34% | 5.7만 |
|---|
| 2026.09.14 | ₩107,772 | ₩108,133 | ₩107,517 | ₩107,919 | +0.14% | 5.5만 |
|---|
| 2026.09.11 | ₩108,508 | ₩108,803 | ₩108,334 | ₩108,455 | -0.05% | 7.1만 |
|---|
| 2026.09.10 | ₩107,745 | ₩107,745 | ₩107,303 | ₩107,504 | -0.22% | 7.4만 |
|---|
| 2026.09.09 | ₩108,388 | ₩108,388 | ₩107,966 | ₩108,214 | -0.16% | 3.9만 |
|---|
| 2026.09.08 | ₩108,696 | ₩108,859 | ₩108,513 | ₩108,513 | -0.17% | 4.2만 |
|---|
| 2026.09.04 | ₩109,111 | ₩109,285 | ₩108,843 | ₩109,002 | -0.10% | 3.4만 |
|---|
| 2026.09.03 | ₩108,468 | ₩109,365 | ₩108,455 | ₩109,139 | +0.62% | 4.5만 |
|---|
| 2026.09.02 | ₩107,691 | ₩108,200 | ₩107,558 | ₩107,863 | +0.16% | 5.7만 |
|---|
| 2026.09.01 | ₩108,026 | ₩108,106 | ₩107,397 | ₩107,732 | -0.27% | 6.7만 |
|---|
| 2026.08.31 | ₩108,642 | ₩108,655 | ₩108,147 | ₩108,575 | -0.06% | 6.4만 |
|---|
| 2026.08.28 | ₩109,405 | ₩109,659 | ₩108,682 | ₩108,855 | -0.50% | 7.5만 |
|---|
| 2026.08.27 | ₩109,097 | ₩109,485 | ₩108,863 | ₩109,323 | +0.21% | 6.2만 |
|---|
| 2026.08.26 | ₩108,414 | ₩108,809 | ₩108,307 | ₩108,487 | +0.07% | 7.2만 |
|---|
| 2026.08.25 | ₩109,178 | ₩109,178 | ₩108,347 | ₩108,629 | -0.50% | 6.6만 |
|---|
| 2026.08.24 | ₩108,776 | ₩108,777 | ₩108,321 | ₩108,480 | -0.27% | 7.5만 |
|---|
| 2026.08.21 | ₩109,030 | ₩109,097 | ₩108,789 | ₩108,963 | -0.06% | 5.1만 |
|---|
| 2026.08.20 | ₩109,178 | ₩109,378 | ₩108,468 | ₩108,484 | -0.64% | 6.7만 |
|---|
| 2026.08.19 | ₩110,342 | ₩110,342 | ₩109,418 | ₩109,488 | -0.77% | 7.9만 |
|---|
| 2026.08.18 | ₩110,329 | ₩110,329 | ₩109,887 | ₩109,981 | -0.32% | 8.7만 |
|---|
| 2026.08.17 | ₩111,119 | ₩111,226 | ₩110,784 | ₩110,826 | -0.26% | 6.7만 |
|---|
| 2026.08.14 | ₩111,333 | ₩111,333 | ₩110,918 | ₩111,022 | -0.28% | 5.7만 |
|---|
| 2026.08.13 | ₩110,985 | ₩111,373 | ₩110,878 | ₩111,002 | +0.02% | 9.3만 |
|---|
| 2026.08.12 | ₩110,945 | ₩110,945 | ₩110,503 | ₩110,544 | -0.36% | 4.8만 |
|---|
| 2026.08.11 | ₩111,038 | ₩111,038 | ₩110,249 | ₩110,277 | -0.69% | 8만 |
|---|
| 2026.08.10 | ₩110,784 | ₩111,159 | ₩110,597 | ₩110,641 | -0.13% | 8.8만 |
|---|
| 2026.08.07 | ₩110,757 | ₩111,010 | ₩110,463 | ₩110,984 | +0.20% | 3.7만 |
|---|
| 2026.08.06 | ₩110,423 | ₩110,744 | ₩110,088 | ₩110,210 | -0.19% | 6.9만 |
|---|
| 2026.08.05 | ₩111,212 | ₩111,386 | ₩110,249 | ₩110,409 | -0.72% | 12만 |
|---|
| 2026.08.04 | ₩109,258 | ₩111,159 | ₩109,151 | ₩110,891 | +1.49% | 7.6만 |
|---|
| 2026.08.03 | ₩107,504 | ₩108,937 | ₩107,504 | ₩108,896 | +1.30% | 5.9만 |
|---|
| 2026.07.31 | ₩106,995 | ₩107,424 | ₩105,897 | ₩107,264 | +0.25% | 6.4만 |
|---|
| 2026.07.30 | ₩105,509 | ₩106,165 | ₩105,121 | ₩106,145 | +0.60% | 6.1만 |
|---|
| 2026.07.29 | ₩105,764 | ₩105,951 | ₩104,157 | ₩104,157 | -1.52% | 8.7만 |
|---|
| 2026.07.28 | ₩105,871 | ₩106,203 | ₩105,235 | ₩105,857 | -0.01% | 7.7만 |
|---|
| 2026.07.27 | ₩107,035 | ₩107,035 | ₩105,282 | ₩105,777 | -1.18% | 8만 |
|---|
| 2026.07.24 | ₩106,460 | ₩106,788 | ₩105,831 | ₩106,034 | -0.40% | 7.8만 |
|---|
| 2026.07.23 | ₩106,259 | ₩106,888 | ₩105,924 | ₩106,386 | +0.12% | 33.1만 |
|---|
| 2026.07.22 | ₩107,236 | ₩107,825 | ₩107,062 | ₩107,614 | +0.35% | 5.3만 |
|---|
| 2026.07.21 | ₩107,477 | ₩107,477 | ₩106,808 | ₩107,321 | -0.15% | 15.3만 |
|---|
| 2026.07.20 | ₩107,477 | ₩107,758 | ₩106,527 | ₩106,594 | -0.82% | 10.9만 |
|---|
| 2026.07.17 | ₩106,928 | ₩107,477 | ₩106,533 | ₩106,768 | -0.15% | 10만 |
|---|
| 2026.07.16 | ₩108,281 | ₩108,682 | ₩107,665 | ₩107,973 | -0.28% | 13.8만 |
|---|
| 2026.07.15 | ₩108,682 | ₩108,803 | ₩108,060 | ₩108,746 | +0.06% | 11.6만 |
|---|
| 2026.07.14 | ₩108,093 | ₩108,528 | ₩107,906 | ₩108,350 | +0.24% | 28만 |
|---|
| 2026.07.13 | ₩108,214 | ₩108,214 | ₩107,437 | ₩107,575 | -0.59% | 7.7만 |
|---|
| 2026.07.10 | ₩108,294 | ₩108,555 | ₩107,799 | ₩108,481 | +0.17% | 6.4만 |
|---|
| 2026.07.09 | ₩107,491 | ₩108,227 | ₩107,357 | ₩108,227 | +0.69% | 6.7만 |
|---|
| 2026.07.08 | ₩107,196 | ₩107,196 | ₩106,373 | ₩107,143 | -0.05% | 5.3만 |
|---|
| 2026.07.07 | ₩108,013 | ₩108,053 | ₩107,343 | ₩107,619 | -0.36% | 6.6만 |
|---|
| 2026.07.06 | ₩107,531 | ₩108,227 | ₩107,531 | ₩108,093 | +0.52% | 9.1만 |
|---|
| 2026.07.02 | ₩107,330 | ₩107,852 | ₩106,286 | ₩107,009 | -0.30% | 8.3만 |
|---|
| 2026.07.01 | ₩107,196 | ₩107,625 | ₩106,701 | ₩107,128 | -0.06% | 5.5만 |
|---|
| 2026.06.30 | ₩106,634 | ₩107,651 | ₩106,634 | ₩107,544 | +0.85% | 13.5만 |
|---|
| 2026.06.29 | ₩105,938 | ₩106,714 | ₩105,389 | ₩106,686 | +0.71% | 4.3만 |
|---|
| 2026.06.26 | ₩105,067 | ₩105,764 | ₩104,626 | ₩105,391 | +0.31% | 5.3만 |
|---|
| 2026.06.25 | ₩106,272 | ₩106,272 | ₩105,108 | ₩105,496 | -0.73% | 5.8만 |
|---|
| 2026.06.24 | ₩105,523 | ₩106,326 | ₩105,141 | ₩105,353 | -0.16% | 8.4만 |
|---|
| 2026.06.23 | ₩105,067 | ₩106,112 | ₩105,067 | ₩105,228 | +0.15% | 9.4만 |
|---|
| 2026.06.22 | ₩107,558 | ₩107,665 | ₩106,701 | ₩106,888 | -0.62% | 9.2만 |
|---|
| 2026.06.18 | ₩107,183 | ₩107,531 | ₩106,844 | ₩107,317 | +0.12% | 12만 |
|---|
| 2026.06.17 | ₩107,571 | ₩107,571 | ₩105,845 | ₩106,137 | -1.33% | 9.1만 |
|---|
| 2026.06.16 | ₩107,999 | ₩108,120 | ₩107,337 | ₩107,376 | -0.58% | 10만 |
|---|
| 2026.06.15 | ₩107,129 | ₩108,160 | ₩107,129 | ₩107,742 | +0.57% | 11만 |
|---|
| 2026.06.12 | ₩105,643 | ₩106,205 | ₩104,995 | ₩105,781 | +0.13% | 5만 |
|---|
| 2026.06.11 | ₩103,943 | ₩105,474 | ₩103,434 | ₩105,349 | +1.35% | 8.7만 |
|---|
| 2026.06.10 | ₩105,175 | ₩105,474 | ₩103,606 | ₩103,668 | -1.43% | 11.5만 |
|---|
| 2026.06.09 | ₩106,366 | ₩106,634 | ₩103,381 | ₩105,408 | -0.90% | 25.2만 |
|---|
| 2026.06.08 | ₩106,460 | ₩106,460 | ₩105,536 | ₩105,634 | -0.78% | 12.9만 |
|---|
| 2026.06.05 | ₩107,223 | ₩107,410 | ₩105,248 | ₩105,592 | -1.52% | 5.6만 |
|---|
| 2026.06.04 | ₩107,143 | ₩108,214 | ₩107,102 | ₩108,069 | +0.86% | 9.3만 |
|---|
| 2026.06.03 | ₩108,401 | ₩108,441 | ₩107,745 | ₩107,788 | -0.57% | 7.5만 |
|---|
| 2026.06.02 | ₩107,932 | ₩108,655 | ₩107,932 | ₩108,449 | +0.48% | 12.2만 |
|---|
| 2026.06.01 | ₩107,919 | ₩108,455 | ₩107,772 | ₩108,108 | +0.17% | 5.9만 |
|---|
| 2026.05.29 | ₩108,361 | ₩108,535 | ₩108,026 | ₩108,200 | -0.15% | 6.1만 |
|---|
| 2026.05.28 | ₩107,866 | ₩108,331 | ₩107,343 | ₩108,267 | +0.37% | 11.3만 |
|---|
| 2026.05.27 | ₩107,504 | ₩107,785 | ₩107,357 | ₩107,598 | +0.09% | 7.6만 |
|---|
| 2026.05.26 | ₩107,263 | ₩107,772 | ₩107,116 | ₩107,397 | +0.12% | 9.3만 |
|---|
| 2026.05.22 | ₩106,942 | ₩107,250 | ₩106,754 | ₩106,888 | -0.05% | 7.5만 |
|---|
| 2026.05.21 | ₩106,339 | ₩106,915 | ₩105,924 | ₩106,669 | +0.31% | 6.3만 |
|---|
| 2026.05.20 | ₩106,085 | ₩107,022 | ₩106,085 | ₩106,794 | +0.67% | 8.3만 |
|---|
| 2026.05.19 | ₩106,594 | ₩106,741 | ₩105,831 | ₩106,152 | -0.41% | 6.1만 |
|---|
| 2026.05.18 | ₩107,290 | ₩107,598 | ₩106,540 | ₩107,046 | -0.23% | 5.9만 |
|---|
| 2026.05.15 | ₩107,852 | ₩107,985 | ₩107,092 | ₩107,398 | -0.42% | 6만 |
|---|
| 2026.05.14 | ₩107,705 | ₩108,843 | ₩107,705 | ₩108,669 | +0.89% | 6.7만 |
|---|
| 2026.05.13 | ₩106,808 | ₩107,811 | ₩106,560 | ₩107,544 | +0.69% | 18.1만 |
|---|
| 2026.05.12 | ₩106,754 | ₩106,922 | ₩106,045 | ₩106,808 | +0.05% | 8.6만 |
|---|
| 2026.05.11 | ₩106,567 | ₩107,035 | ₩106,246 | ₩106,848 | +0.26% | 8.3만 |
|---|
| 2026.05.08 | ₩106,540 | ₩106,861 | ₩106,493 | ₩106,794 | +0.24% | 4.9만 |
|---|
| 2026.05.07 | ₩106,955 | ₩106,955 | ₩105,991 | ₩106,205 | -0.70% | 7.1만 |
|---|
| 2026.05.06 | ₩105,536 | ₩106,720 | ₩105,536 | ₩106,720 | +1.12% | 7.5만 |
|---|
| 2026.05.05 | ₩104,893 | ₩105,161 | ₩104,673 | ₩104,915 | +0.02% | 6.1만 |
|---|
| 2026.05.04 | ₩105,041 | ₩105,066 | ₩103,916 | ₩104,263 | -0.74% | 5.8만 |
|---|
| 2026.05.01 | ₩105,416 | ₩105,576 | ₩105,054 | ₩105,081 | -0.32% | 10.5만 |
|---|
| 2026.04.30 | ₩104,184 | ₩105,108 | ₩103,889 | ₩105,014 | +0.80% | 18.3만 |
|---|
| 2026.04.29 | ₩104,077 | ₩104,124 | ₩103,568 | ₩103,789 | -0.28% | 7.2만 |
|---|
| 2026.04.28 | ₩104,652 | ₩104,652 | ₩104,090 | ₩104,371 | -0.27% | 5.1만 |
|---|
| 2026.04.27 | ₩104,492 | ₩104,880 | ₩104,358 | ₩104,820 | +0.31% | 6.5만 |
|---|
| 2026.04.24 | ₩104,545 | ₩104,666 | ₩104,063 | ₩104,553 | +0.01% | 6만 |
|---|
| 2026.04.23 | ₩103,983 | ₩104,721 | ₩103,514 | ₩104,430 | +0.43% | 7만 |
|---|
| 2026.04.22 | ₩103,782 | ₩103,916 | ₩103,474 | ₩103,837 | +0.05% | 20만 |
|---|
| 2026.04.21 | ₩104,251 | ₩104,251 | ₩103,033 | ₩103,111 | -1.09% | 5.6만 |
|---|
| 2026.04.20 | ₩103,796 | ₩104,116 | ₩103,682 | ₩103,873 | +0.07% | 4.8만 |
|---|
| 2026.04.17 | ₩103,220 | ₩104,391 | ₩103,220 | ₩104,117 | +0.87% | 7.4만 |
|---|
| 2026.04.16 | ₩103,033 | ₩103,086 | ₩102,627 | ₩102,801 | -0.22% | 18.5만 |
|---|
| 2026.04.15 | ₩102,350 | ₩102,966 | ₩101,975 | ₩102,956 | +0.59% | 19만 |
|---|
| 2026.04.14 | ₩100,864 | ₩101,988 | ₩100,864 | ₩101,956 | +1.08% | 15.2만 |
|---|
| 2026.04.13 | ₩99,619 | ₩100,797 | ₩99,585 | ₩100,775 | +1.16% | 10.1만 |
|---|
| 2026.04.10 | ₩100,422 | ₩100,422 | ₩99,873 | ₩99,980 | -0.44% | 11.6만 |
|---|
| 2026.04.09 | ₩99,257 | ₩100,360 | ₩99,257 | ₩100,122 | +0.87% | 10.9만 |
|---|
| 2026.04.08 | ₩99,525 | ₩99,525 | ₩98,822 | ₩99,379 | -0.15% | 8만 |
|---|
| 2026.04.07 | ₩96,794 | ₩96,981 | ₩96,118 | ₩96,981 | +0.19% | 9.7만 |
|---|
| 2026.04.06 | ₩96,459 | ₩96,968 | ₩96,419 | ₩96,968 | +0.53% | 8.1만 |
|---|
| 2026.04.02 | ₩95,335 | ₩96,905 | ₩95,335 | ₩96,462 | +1.18% | 5.6만 |
|---|
| 2026.04.01 | ₩96,780 | ₩96,981 | ₩96,365 | ₩96,566 | -0.22% | 8.6만 |
|---|
| 2026.03.31 | ₩94,665 | ₩96,272 | ₩94,511 | ₩96,138 | +1.56% | 13.4만 |
|---|
| 2026.03.30 | ₩94,397 | ₩94,498 | ₩93,289 | ₩93,634 | -0.81% | 15.2만 |
|---|
| 2026.03.27 | ₩95,134 | ₩95,134 | ₩93,514 | ₩93,648 | -1.56% | 19만 |
|---|
| 2026.03.26 | ₩96,138 | ₩96,633 | ₩95,294 | ₩95,332 | -0.84% | 25.7만 |
|---|
| 2026.03.25 | ₩97,490 | ₩97,503 | ₩96,598 | ₩96,751 | -0.76% | 9.5만 |
|---|
| 2026.03.24 | ₩96,084 | ₩96,821 | ₩96,011 | ₩96,341 | +0.27% | 11.8만 |
|---|
| 2026.03.23 | ₩97,008 | ₩97,544 | ₩96,539 | ₩96,719 | -0.30% | 49.9만 |
|---|
| 2026.03.20 | ₩96,754 | ₩96,754 | ₩95,094 | ₩95,549 | -1.25% | 11.8만 |
|---|
| 2026.03.19 | ₩96,472 | ₩97,242 | ₩96,325 | ₩96,839 | +0.38% | 14.6만 |
|---|
| 2026.03.18 | ₩98,307 | ₩98,489 | ₩97,128 | ₩97,131 | -1.20% | 14.7만 |
|---|
| 2026.03.17 | ₩99,230 | ₩99,497 | ₩98,676 | ₩98,676 | -0.56% | 6.4만 |
|---|
| 2026.03.16 | ₩98,896 | ₩99,043 | ₩98,467 | ₩98,722 | -0.18% | 13.1만 |
|---|
| 2026.03.13 | ₩98,896 | ₩99,337 | ₩97,784 | ₩97,838 | -1.07% | 20.4만 |
|---|
| 2026.03.12 | ₩99,230 | ₩99,244 | ₩98,454 | ₩98,459 | -0.78% | 14.6만 |
|---|
| 2026.03.11 | ₩100,221 | ₩100,409 | ₩99,532 | ₩99,900 | -0.32% | 7.1만 |
|---|
| 2026.03.10 | ₩100,221 | ₩100,944 | ₩99,873 | ₩100,043 | -0.18% | 10.2만 |
|---|
| 2026.03.09 | ₩98,360 | ₩100,462 | ₩98,052 | ₩100,283 | +1.95% | 14.8만 |
|---|
| 2026.03.06 | ₩99,739 | ₩99,886 | ₩98,963 | ₩99,445 | -0.30% | 34만 |
|---|
| 2026.03.05 | ₩100,864 | ₩101,225 | ₩99,873 | ₩100,663 | -0.20% | 7.5만 |
|---|
| 2026.03.04 | ₩100,957 | ₩101,520 | ₩100,542 | ₩101,332 | +0.37% | 7만 |
|---|
| 2026.03.03 | ₩99,619 | ₩100,890 | ₩99,070 | ₩100,644 | +1.03% | 10.1만 |
|---|
| 2026.03.02 | ₩100,034 | ₩101,587 | ₩100,034 | ₩101,319 | +1.28% | 10.4만 |
|---|
| 2026.02.27 | ₩100,489 | ₩101,158 | ₩100,409 | ₩101,038 | +0.55% | 10만 |
|---|
| 2026.02.26 | ₩101,948 | ₩101,948 | ₩100,877 | ₩101,409 | -0.53% | 17.3만 |
|---|
| 2026.02.25 | ₩101,399 | ₩102,095 | ₩101,399 | ₩102,054 | +0.65% | 16.2만 |
|---|
| 2026.02.24 | ₩100,355 | ₩101,265 | ₩100,060 | ₩101,170 | +0.81% | 8.7만 |
|---|
| 2026.02.23 | ₩101,359 | ₩101,868 | ₩100,312 | ₩100,569 | -0.78% | 8.8만 |
|---|
| 2026.02.20 | ₩100,489 | ₩101,627 | ₩100,489 | ₩101,584 | +1.09% | 19.6만 |
|---|
| 2026.02.19 | ₩100,596 | ₩100,917 | ₩100,395 | ₩100,666 | +0.07% | 9.2만 |
|---|
| 2026.02.18 | ₩100,810 | ₩101,218 | ₩100,596 | ₩100,936 | +0.12% | 11.2만 |
|---|
| 2026.02.17 | ₩100,154 | ₩100,743 | ₩99,592 | ₩100,431 | +0.28% | 206.8만 |
|---|
| 2026.02.13 | ₩100,649 | ₩100,980 | ₩99,853 | ₩100,359 | -0.29% | 7.3만 |
|---|
| 2026.02.12 | ₩102,296 | ₩102,403 | ₩100,455 | ₩100,560 | -1.70% | 5.9만 |
|---|
| 2026.02.11 | ₩102,323 | ₩102,330 | ₩101,319 | ₩101,995 | -0.32% | 6.4만 |
|---|
| 2026.02.10 | ₩102,042 | ₩102,223 | ₩101,683 | ₩101,683 | -0.35% | 7.4만 |
|---|
| 2026.02.09 | ₩100,904 | ₩101,959 | ₩100,904 | ₩101,777 | +0.87% | 4.2만 |
|---|
| 2026.02.06 | ₩100,127 | ₩101,279 | ₩100,127 | ₩101,236 | +1.11% | 8.7만 |
|---|
| 2026.02.05 | ₩99,993 | ₩100,368 | ₩99,450 | ₩99,712 | -0.28% | 10.1만 |
|---|
| 2026.02.04 | ₩100,957 | ₩101,078 | ₩99,947 | ₩100,556 | -0.40% | 11.4만 |
|---|
| 2026.02.03 | ₩101,480 | ₩101,667 | ₩99,933 | ₩100,716 | -0.75% | 11.1만 |
|---|
| 2026.02.02 | ₩100,904 | ₩101,667 | ₩100,904 | ₩101,462 | +0.55% | 24.2만 |
|---|
| 2026.01.30 | ₩101,064 | ₩101,473 | ₩100,556 | ₩101,210 | +0.14% | 14.4만 |
|---|
| 2026.01.29 | ₩101,654 | ₩101,754 | ₩100,138 | ₩101,549 | -0.10% | 6.8만 |
|---|
| 2026.01.28 | ₩101,975 | ₩102,015 | ₩101,493 | ₩101,683 | -0.29% | 6만 |
|---|
| 2026.01.27 | ₩101,386 | ₩101,828 | ₩101,173 | ₩101,667 | +0.28% | 9만 |
|---|
| 2026.01.26 | ₩100,623 | ₩101,137 | ₩100,623 | ₩100,904 | +0.28% | 6만 |
|---|
| 2026.01.23 | ₩100,181 | ₩100,643 | ₩100,181 | ₩100,482 | +0.30% | 9만 |
|---|
| 2026.01.22 | ₩100,154 | ₩100,596 | ₩99,886 | ₩100,301 | +0.15% | 5.9만 |
|---|
| 2026.01.21 | ₩98,695 | ₩99,823 | ₩98,481 | ₩99,431 | +0.75% | 33.8만 |
|---|
| 2026.01.20 | ₩99,056 | ₩99,520 | ₩98,374 | ₩98,428 | -0.63% | 11.8만 |
|---|
| 2026.01.16 | ₩100,904 | ₩101,038 | ₩100,542 | ₩100,703 | -0.20% | 4.4만 |
|---|
| 2026.01.15 | ₩100,770 | ₩101,172 | ₩100,546 | ₩100,588 | -0.18% | 8만 |
|---|
| 2026.01.14 | ₩100,542 | ₩100,542 | ₩99,712 | ₩100,277 | -0.26% | 26.6만 |
|---|
| 2026.01.13 | ₩101,145 | ₩101,156 | ₩100,541 | ₩100,842 | -0.30% | 8.7만 |
|---|
| 2026.01.12 | ₩100,395 | ₩101,143 | ₩100,355 | ₩101,047 | +0.65% | 19만 |
|---|
| 2026.01.09 | ₩100,917 | ₩101,269 | ₩100,573 | ₩101,118 | +0.20% | 8.9만 |
|---|
| 2026.01.08 | ₩100,422 | ₩100,810 | ₩100,275 | ₩100,728 | +0.31% | 29.1만 |
|---|
| 2026.01.07 | ₩100,837 | ₩101,172 | ₩100,583 | ₩100,624 | -0.21% | 22.1만 |
|---|
| 2026.01.06 | ₩100,141 | ₩100,897 | ₩100,126 | ₩100,824 | +0.68% | 11.4만 |
|---|
| 2026.01.05 | ₩100,154 | ₩100,449 | ₩100,039 | ₩100,221 | +0.07% | 5.4만 |
|---|
| 2026.01.02 | ₩100,395 | ₩100,395 | ₩99,391 | ₩99,795 | -0.60% | 5만 |
|---|
| 2025.12.31 | ₩100,716 | ₩100,716 | ₩99,960 | ₩99,989 | -0.72% | 4.6만 |
|---|
| 2025.12.30 | ₩100,757 | ₩100,824 | ₩100,596 | ₩100,690 | -0.07% | 6만 |
|---|
| 2025.12.29 | ₩100,877 | ₩100,877 | ₩100,529 | ₩100,734 | -0.14% | 26.7만 |
|---|
| 2025.12.26 | ₩101,185 | ₩101,339 | ₩101,011 | ₩101,185 | 0.00% | 5.1만 |
|---|
| 2025.12.24 | ₩100,931 | ₩101,225 | ₩100,810 | ₩101,064 | +0.13% | 4만 |
|---|
| 2025.12.23 | ₩100,154 | ₩100,917 | ₩100,154 | ₩100,890 | +0.74% | 6.7만 |
|---|
| 2025.12.22 | ₩100,221 | ₩100,415 | ₩100,080 | ₩100,382 | +0.16% | 4.5만 |
|---|
| 2025.12.19 | ₩99,471 | ₩99,900 | ₩99,471 | ₩99,819 | +0.35% | 6.8만 |
|---|
| 2025.12.18 | ₩99,351 | ₩99,726 | ₩98,949 | ₩99,123 | -0.23% | 13.5만 |
|---|
| 2025.12.17 | ₩99,565 | ₩99,578 | ₩98,524 | ₩98,524 | -1.05% | 6만 |
|---|
| 2025.12.16 | ₩99,458 | ₩99,645 | ₩98,869 | ₩99,378 | -0.08% | 5.1만 |
|---|
| 2025.12.15 | ₩100,931 | ₩100,998 | ₩100,034 | ₩100,308 | -0.62% | 6.6만 |
|---|
| 2025.12.12 | ₩101,466 | ₩101,667 | ₩100,313 | ₩100,557 | -0.90% | 7만 |
|---|
| 2025.12.11 | ₩101,399 | ₩101,896 | ₩101,198 | ₩101,789 | +0.38% | 5.1만 |
|---|
| 2025.12.10 | ₩100,984 | ₩101,868 | ₩100,935 | ₩101,678 | +0.69% | 10.5만 |
|---|
| 2025.12.09 | ₩101,305 | ₩101,546 | ₩101,225 | ₩101,243 | -0.06% | 8.1만 |
|---|
| 2025.12.08 | ₩102,122 | ₩102,122 | ₩101,143 | ₩101,235 | -0.87% | 5.2만 |
|---|
| 2025.12.05 | ₩101,774 | ₩102,062 | ₩101,573 | ₩101,761 | -0.01% | 5.7만 |
|---|
| 2025.12.04 | ₩101,774 | ₩101,774 | ₩101,212 | ₩101,518 | -0.25% | 5.7만 |
|---|
| 2025.12.03 | ₩101,024 | ₩101,613 | ₩100,986 | ₩101,433 | +0.40% | 5.4만 |
|---|
| 2025.12.02 | ₩101,346 | ₩101,439 | ₩100,999 | ₩101,279 | -0.07% | 4.6만 |
|---|
| 2025.12.01 | ₩101,024 | ₩101,573 | ₩100,931 | ₩101,012 | -0.01% | 4.5만 |
|---|
| 2025.11.28 | ₩101,158 | ₩101,573 | ₩101,158 | ₩101,560 | +0.40% | 1.2만 |
|---|
| 2025.11.26 | ₩100,770 | ₩101,347 | ₩100,770 | ₩101,141 | +0.37% | 3.6만 |
|---|
| 2025.11.25 | ₩99,512 | ₩100,583 | ₩98,889 | ₩100,462 | +0.96% | 5.9만 |
|---|
| 2025.11.24 | ₩98,494 | ₩99,592 | ₩98,253 | ₩99,458 | +0.98% | 9.4만 |
|---|
| 2025.11.21 | ₩97,316 | ₩98,601 | ₩96,727 | ₩97,851 | +0.55% | 4.8만 |
|---|
| 2025.11.20 | ₩99,659 | ₩100,062 | ₩96,861 | ₩96,889 | -2.78% | 6.8만 |
|---|
| 2025.11.19 | ₩97,825 | ₩98,684 | ₩97,637 | ₩98,234 | +0.42% | 14.6만 |
|---|
| 2025.11.18 | ₩97,892 | ₩98,360 | ₩97,222 | ₩97,811 | -0.08% | 10.9만 |
|---|
| 2025.11.17 | ₩98,922 | ₩99,512 | ₩97,975 | ₩98,360 | -0.57% | 7.6만 |
|---|
| 2025.11.14 | ₩98,467 | ₩99,714 | ₩98,360 | ₩99,271 | +0.82% | 6.6만 |
|---|
| 2025.11.13 | ₩100,516 | ₩100,636 | ₩99,150 | ₩99,378 | -1.13% | 5만 |
|---|
| 2025.11.12 | ₩101,024 | ₩101,105 | ₩100,583 | ₩100,837 | -0.19% | 10.9만 |
|---|
| 2025.11.11 | ₩100,342 | ₩100,944 | ₩100,141 | ₩100,890 | +0.55% | 6만 |
|---|
| 2025.11.10 | ₩99,806 | ₩100,556 | ₩99,625 | ₩100,477 | +0.67% | 6.1만 |
|---|
| 2025.11.07 | ₩98,668 | ₩99,096 | ₩97,892 | ₩99,091 | +0.43% | 6.7만 |
|---|
| 2025.11.06 | ₩100,355 | ₩100,355 | ₩99,036 | ₩99,271 | -1.08% | 27.8만 |
|---|
| 2025.11.05 | ₩100,127 | ₩100,890 | ₩100,007 | ₩100,417 | +0.29% | 12.2만 |
|---|
| 2025.11.04 | ₩100,288 | ₩100,763 | ₩100,014 | ₩100,181 | -0.11% | 32.3만 |
|---|
| 2025.11.03 | ₩101,640 | ₩101,640 | ₩100,770 | ₩101,172 | -0.46% | 4.7만 |
|---|
| 2025.10.31 | ₩101,667 | ₩101,667 | ₩100,757 | ₩101,105 | -0.55% | 5.4만 |
|---|
| 2025.10.30 | ₩100,957 | ₩101,506 | ₩100,730 | ₩100,755 | -0.20% | 6.4만 |
|---|
| 2025.10.29 | ₩101,908 | ₩102,122 | ₩101,212 | ₩101,841 | -0.07% | 6.4만 |
|---|
| 2025.10.28 | ₩101,801 | ₩102,055 | ₩101,540 | ₩101,854 | +0.05% | 4.5만 |
|---|
| 2025.10.27 | ₩101,533 | ₩101,667 | ₩101,185 | ₩101,654 | +0.12% | 5.9만 |
|---|
| 2025.10.24 | ₩100,690 | ₩100,797 | ₩100,548 | ₩100,548 | -0.14% | 4.5만 |
|---|
| 2025.10.23 | ₩99,806 | ₩100,143 | ₩99,561 | ₩99,913 | +0.11% | 14.1만 |
|---|
| 2025.10.22 | ₩99,980 | ₩100,060 | ₩99,050 | ₩99,447 | -0.53% | 5.7만 |
|---|
| 2025.10.21 | ₩99,993 | ₩100,135 | ₩99,659 | ₩99,993 | 0.00% | 8.9만 |
|---|
| 2025.10.20 | ₩99,485 | ₩100,027 | ₩99,485 | ₩99,927 | +0.44% | 6만 |
|---|
| 2025.10.17 | ₩98,280 | ₩99,143 | ₩98,200 | ₩99,070 | +0.80% | 4.9만 |
|---|
| 2025.10.16 | ₩99,284 | ₩99,427 | ₩97,865 | ₩98,400 | -0.89% | 5.9만 |
|---|
| 2025.10.15 | ₩99,498 | ₩99,896 | ₩98,544 | ₩98,916 | -0.59% | 4만 |
|---|
| 2025.10.14 | ₩97,825 | ₩99,190 | ₩97,562 | ₩98,762 | +0.96% | 5.1만 |
|---|
| 2025.10.13 | ₩98,440 | ₩98,997 | ₩98,253 | ₩98,882 | +0.45% | 10.5만 |
|---|
| 2025.10.10 | ₩99,712 | ₩100,020 | ₩97,048 | ₩97,115 | -2.60% | 22.2만 |
|---|