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 | ₩110,969 | ₩111,210 | ₩110,534 | ₩111,160 | +0.17% | 6.3만 |
| 2026.10.08 | ₩110,287 | ₩110,697 | ₩109,845 | ₩110,189 | -0.09% | 2.8만 |
| 2026.10.07 | ₩110,621 | ₩110,795 | ₩110,153 | ₩110,736 | +0.10% | 5만 |
| 2026.10.06 | ₩111,022 | ₩111,584 | ₩110,895 | ₩111,203 | +0.16% | 8만 |
| 2026.10.05 | ₩109,725 | ₩110,661 | ₩109,725 | ₩110,305 | +0.53% | 6.5만 |
| 2026.10.02 | ₩109,738 | ₩110,193 | ₩109,491 | ₩109,781 | +0.04% | 6만 |
| 2026.10.01 | ₩108,788 | ₩108,788 | ₩107,798 | ₩108,597 | -0.18% | 11.2만 |
| 2026.09.30 | ₩109,109 | ₩109,544 | ₩108,588 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩108,724 |
| -0.35% |
| 5.6만 |
| 2026.09.29 | ₩109,203 | ₩109,203 | ₩108,454 | ₩108,751 | -0.41% | 6.7만 |
|---|
| 2026.09.28 | ₩109,377 | ₩109,471 | ₩108,775 | ₩109,040 | -0.31% | 6.2만 |
|---|
| 2026.09.25 | ₩108,815 | ₩109,532 | ₩108,788 | ₩109,532 | +0.66% | 4.2만 |
|---|
| 2026.09.24 | ₩108,374 | ₩109,123 | ₩108,360 | ₩108,840 | +0.43% | 7.5만 |
|---|
| 2026.09.23 | ₩109,979 | ₩110,113 | ₩108,882 | ₩109,029 | -0.86% | 4.9만 |
|---|
| 2026.09.22 | ₩109,979 | ₩110,394 | ₩109,979 | ₩110,126 | +0.13% | 4.6만 |
|---|
| 2026.09.21 | ₩108,935 | ₩110,186 | ₩108,935 | ₩109,994 | +0.97% | 3.7만 |
|---|
| 2026.09.18 | ₩108,213 | ₩108,561 | ₩108,065 | ₩108,515 | +0.28% | 4만 |
|---|
| 2026.09.17 | ₩108,226 | ₩108,307 | ₩107,838 | ₩108,267 | +0.04% | 6.4만 |
|---|
| 2026.09.16 | ₩107,718 | ₩108,186 | ₩106,641 | ₩107,131 | -0.55% | 5.5만 |
|---|
| 2026.09.15 | ₩107,678 | ₩107,678 | ₩107,116 | ₩107,317 | -0.34% | 5.7만 |
|---|
| 2026.09.14 | ₩107,691 | ₩108,052 | ₩107,437 | ₩107,838 | +0.14% | 5.5만 |
|---|
| 2026.09.11 | ₩108,427 | ₩108,721 | ₩108,253 | ₩108,374 | -0.05% | 7.1만 |
|---|
| 2026.09.10 | ₩107,665 | ₩107,665 | ₩107,223 | ₩107,424 | -0.22% | 7.4만 |
|---|
| 2026.09.09 | ₩108,307 | ₩108,307 | ₩107,885 | ₩108,133 | -0.16% | 3.9만 |
|---|
| 2026.09.08 | ₩108,614 | ₩108,778 | ₩108,432 | ₩108,432 | -0.17% | 4.2만 |
|---|
| 2026.09.04 | ₩109,029 | ₩109,203 | ₩108,762 | ₩108,921 | -0.10% | 3.4만 |
|---|
| 2026.09.03 | ₩108,387 | ₩109,283 | ₩108,374 | ₩109,057 | +0.62% | 4.5만 |
|---|
| 2026.09.02 | ₩107,611 | ₩108,119 | ₩107,477 | ₩107,782 | +0.16% | 5.7만 |
|---|
| 2026.09.01 | ₩107,945 | ₩108,026 | ₩107,317 | ₩107,651 | -0.27% | 6.7만 |
|---|
| 2026.08.31 | ₩108,561 | ₩108,574 | ₩108,066 | ₩108,494 | -0.06% | 6.4만 |
|---|
| 2026.08.28 | ₩109,323 | ₩109,578 | ₩108,601 | ₩108,774 | -0.50% | 7.5만 |
|---|
| 2026.08.27 | ₩109,016 | ₩109,404 | ₩108,782 | ₩109,242 | +0.21% | 6.2만 |
|---|
| 2026.08.26 | ₩108,333 | ₩108,728 | ₩108,226 | ₩108,406 | +0.07% | 7.2만 |
|---|
| 2026.08.25 | ₩109,096 | ₩109,096 | ₩108,267 | ₩108,547 | -0.50% | 6.6만 |
|---|
| 2026.08.24 | ₩108,695 | ₩108,696 | ₩108,240 | ₩108,399 | -0.27% | 7.5만 |
|---|
| 2026.08.21 | ₩108,949 | ₩109,016 | ₩108,708 | ₩108,882 | -0.06% | 5.1만 |
|---|
| 2026.08.20 | ₩109,096 | ₩109,297 | ₩108,387 | ₩108,403 | -0.64% | 6.7만 |
|---|
| 2026.08.19 | ₩110,260 | ₩110,260 | ₩109,337 | ₩109,406 | -0.77% | 7.9만 |
|---|
| 2026.08.18 | ₩110,246 | ₩110,246 | ₩109,805 | ₩109,899 | -0.32% | 8.7만 |
|---|
| 2026.08.17 | ₩111,036 | ₩111,143 | ₩110,701 | ₩110,743 | -0.26% | 6.7만 |
|---|
| 2026.08.14 | ₩111,250 | ₩111,250 | ₩110,835 | ₩110,939 | -0.28% | 5.7만 |
|---|
| 2026.08.13 | ₩110,902 | ₩111,290 | ₩110,795 | ₩110,919 | +0.02% | 9.3만 |
|---|
| 2026.08.12 | ₩110,862 | ₩110,862 | ₩110,420 | ₩110,462 | -0.36% | 4.8만 |
|---|
| 2026.08.11 | ₩110,955 | ₩110,955 | ₩110,166 | ₩110,194 | -0.69% | 8만 |
|---|
| 2026.08.10 | ₩110,701 | ₩111,076 | ₩110,514 | ₩110,558 | -0.13% | 8.8만 |
|---|
| 2026.08.07 | ₩110,675 | ₩110,927 | ₩110,380 | ₩110,901 | +0.20% | 3.7만 |
|---|
| 2026.08.06 | ₩110,340 | ₩110,661 | ₩110,006 | ₩110,127 | -0.19% | 6.9만 |
|---|
| 2026.08.05 | ₩111,129 | ₩111,303 | ₩110,166 | ₩110,327 | -0.72% | 12만 |
|---|
| 2026.08.04 | ₩109,176 | ₩111,076 | ₩109,069 | ₩110,808 | +1.49% | 7.6만 |
|---|
| 2026.08.03 | ₩107,424 | ₩108,855 | ₩107,424 | ₩108,815 | +1.30% | 5.9만 |
|---|
| 2026.07.31 | ₩106,915 | ₩107,343 | ₩105,818 | ₩107,184 | +0.25% | 6.4만 |
|---|
| 2026.07.30 | ₩105,430 | ₩106,086 | ₩105,042 | ₩106,066 | +0.60% | 6.1만 |
|---|
| 2026.07.29 | ₩105,685 | ₩105,872 | ₩104,079 | ₩104,079 | -1.52% | 8.7만 |
|---|
| 2026.07.28 | ₩105,792 | ₩106,123 | ₩105,156 | ₩105,778 | -0.01% | 7.7만 |
|---|
| 2026.07.27 | ₩106,956 | ₩106,956 | ₩105,203 | ₩105,698 | -1.18% | 8만 |
|---|
| 2026.07.24 | ₩106,380 | ₩106,708 | ₩105,752 | ₩105,955 | -0.40% | 7.8만 |
|---|
| 2026.07.23 | ₩106,180 | ₩106,808 | ₩105,845 | ₩106,307 | +0.12% | 33.1만 |
|---|
| 2026.07.22 | ₩107,156 | ₩107,745 | ₩106,982 | ₩107,533 | +0.35% | 5.3만 |
|---|
| 2026.07.21 | ₩107,397 | ₩107,397 | ₩106,728 | ₩107,240 | -0.15% | 15.3만 |
|---|
| 2026.07.20 | ₩107,397 | ₩107,678 | ₩106,447 | ₩106,514 | -0.82% | 10.9만 |
|---|
| 2026.07.17 | ₩106,848 | ₩107,397 | ₩106,454 | ₩106,688 | -0.15% | 10만 |
|---|
| 2026.07.16 | ₩108,200 | ₩108,601 | ₩107,584 | ₩107,892 | -0.28% | 13.8만 |
|---|
| 2026.07.15 | ₩108,601 | ₩108,721 | ₩107,979 | ₩108,665 | +0.06% | 11.6만 |
|---|
| 2026.07.14 | ₩108,012 | ₩108,447 | ₩107,825 | ₩108,269 | +0.24% | 28만 |
|---|
| 2026.07.13 | ₩108,133 | ₩108,133 | ₩107,357 | ₩107,495 | -0.59% | 7.7만 |
|---|
| 2026.07.10 | ₩108,213 | ₩108,474 | ₩107,718 | ₩108,400 | +0.17% | 6.4만 |
|---|
| 2026.07.09 | ₩107,410 | ₩108,146 | ₩107,277 | ₩108,146 | +0.69% | 6.7만 |
|---|
| 2026.07.08 | ₩107,116 | ₩107,116 | ₩106,293 | ₩107,063 | -0.05% | 5.3만 |
|---|
| 2026.07.07 | ₩107,932 | ₩107,972 | ₩107,263 | ₩107,539 | -0.36% | 6.6만 |
|---|
| 2026.07.06 | ₩107,450 | ₩108,146 | ₩107,450 | ₩108,012 | +0.52% | 9.1만 |
|---|
| 2026.07.02 | ₩107,250 | ₩107,772 | ₩106,206 | ₩106,929 | -0.30% | 8.3만 |
|---|
| 2026.07.01 | ₩107,116 | ₩107,544 | ₩106,621 | ₩107,048 | -0.06% | 5.5만 |
|---|
| 2026.06.30 | ₩106,554 | ₩107,571 | ₩106,554 | ₩107,464 | +0.85% | 13.5만 |
|---|
| 2026.06.29 | ₩105,859 | ₩106,634 | ₩105,310 | ₩106,606 | +0.71% | 4.3만 |
|---|
| 2026.06.26 | ₩104,989 | ₩105,685 | ₩104,548 | ₩105,313 | +0.31% | 5.3만 |
|---|
| 2026.06.25 | ₩106,193 | ₩106,193 | ₩105,029 | ₩105,417 | -0.73% | 5.8만 |
|---|
| 2026.06.24 | ₩105,444 | ₩106,246 | ₩105,063 | ₩105,274 | -0.16% | 8.4만 |
|---|
| 2026.06.23 | ₩104,989 | ₩106,032 | ₩104,989 | ₩105,150 | +0.15% | 9.4만 |
|---|
| 2026.06.22 | ₩107,477 | ₩107,584 | ₩106,621 | ₩106,808 | -0.62% | 9.2만 |
|---|
| 2026.06.18 | ₩107,103 | ₩107,450 | ₩106,764 | ₩107,236 | +0.12% | 12만 |
|---|
| 2026.06.17 | ₩107,491 | ₩107,491 | ₩105,766 | ₩106,058 | -1.33% | 9.1만 |
|---|
| 2026.06.16 | ₩107,919 | ₩108,039 | ₩107,257 | ₩107,295 | -0.58% | 10만 |
|---|
| 2026.06.15 | ₩107,049 | ₩108,079 | ₩107,049 | ₩107,662 | +0.57% | 11만 |
|---|
| 2026.06.12 | ₩105,564 | ₩106,126 | ₩104,917 | ₩105,702 | +0.13% | 5만 |
|---|
| 2026.06.11 | ₩103,865 | ₩105,396 | ₩103,357 | ₩105,270 | +1.35% | 8.7만 |
|---|
| 2026.06.10 | ₩105,096 | ₩105,396 | ₩103,528 | ₩103,591 | -1.43% | 11.5만 |
|---|
| 2026.06.09 | ₩106,287 | ₩106,554 | ₩103,303 | ₩105,329 | -0.90% | 25.2만 |
|---|
| 2026.06.08 | ₩106,380 | ₩106,380 | ₩105,457 | ₩105,555 | -0.78% | 12.9만 |
|---|
| 2026.06.05 | ₩107,143 | ₩107,330 | ₩105,170 | ₩105,513 | -1.52% | 5.6만 |
|---|
| 2026.06.04 | ₩107,063 | ₩108,133 | ₩107,022 | ₩107,988 | +0.86% | 9.3만 |
|---|
| 2026.06.03 | ₩108,320 | ₩108,360 | ₩107,665 | ₩107,707 | -0.57% | 7.5만 |
|---|
| 2026.06.02 | ₩107,852 | ₩108,574 | ₩107,852 | ₩108,368 | +0.48% | 12.2만 |
|---|
| 2026.06.01 | ₩107,838 | ₩108,374 | ₩107,691 | ₩108,027 | +0.17% | 5.9만 |
|---|
| 2026.05.29 | ₩108,280 | ₩108,454 | ₩107,945 | ₩108,119 | -0.15% | 6.1만 |
|---|
| 2026.05.28 | ₩107,785 | ₩108,250 | ₩107,263 | ₩108,186 | +0.37% | 11.3만 |
|---|
| 2026.05.27 | ₩107,424 | ₩107,705 | ₩107,277 | ₩107,517 | +0.09% | 7.6만 |
|---|
| 2026.05.26 | ₩107,183 | ₩107,691 | ₩107,036 | ₩107,317 | +0.12% | 9.3만 |
|---|
| 2026.05.22 | ₩106,862 | ₩107,170 | ₩106,675 | ₩106,808 | -0.05% | 7.5만 |
|---|
| 2026.05.21 | ₩106,260 | ₩106,835 | ₩105,845 | ₩106,589 | +0.31% | 6.3만 |
|---|
| 2026.05.20 | ₩106,006 | ₩106,942 | ₩106,006 | ₩106,715 | +0.67% | 8.3만 |
|---|
| 2026.05.19 | ₩106,514 | ₩106,661 | ₩105,752 | ₩106,073 | -0.41% | 6.1만 |
|---|
| 2026.05.18 | ₩107,210 | ₩107,517 | ₩106,461 | ₩106,966 | -0.23% | 5.9만 |
|---|
| 2026.05.15 | ₩107,772 | ₩107,904 | ₩107,012 | ₩107,318 | -0.42% | 6만 |
|---|
| 2026.05.14 | ₩107,624 | ₩108,762 | ₩107,624 | ₩108,588 | +0.89% | 6.7만 |
|---|
| 2026.05.13 | ₩106,728 | ₩107,730 | ₩106,481 | ₩107,464 | +0.69% | 18.1만 |
|---|
| 2026.05.12 | ₩106,675 | ₩106,842 | ₩105,966 | ₩106,728 | +0.05% | 8.6만 |
|---|
| 2026.05.11 | ₩106,487 | ₩106,956 | ₩106,166 | ₩106,768 | +0.26% | 8.3만 |
|---|
| 2026.05.08 | ₩106,461 | ₩106,782 | ₩106,414 | ₩106,715 | +0.24% | 4.9만 |
|---|
| 2026.05.07 | ₩106,875 | ₩106,875 | ₩105,912 | ₩106,126 | -0.70% | 7.1만 |
|---|
| 2026.05.06 | ₩105,457 | ₩106,640 | ₩105,457 | ₩106,640 | +1.12% | 7.5만 |
|---|
| 2026.05.05 | ₩104,815 | ₩105,083 | ₩104,594 | ₩104,836 | +0.02% | 6.1만 |
|---|
| 2026.05.04 | ₩104,962 | ₩104,988 | ₩103,838 | ₩104,185 | -0.74% | 5.8만 |
|---|
| 2026.05.01 | ₩105,337 | ₩105,497 | ₩104,976 | ₩105,002 | -0.32% | 10.5만 |
|---|
| 2026.04.30 | ₩104,106 | ₩105,029 | ₩103,812 | ₩104,935 | +0.80% | 18.3만 |
|---|
| 2026.04.29 | ₩103,999 | ₩104,046 | ₩103,491 | ₩103,711 | -0.28% | 7.2만 |
|---|
| 2026.04.28 | ₩104,574 | ₩104,574 | ₩104,012 | ₩104,293 | -0.27% | 5.1만 |
|---|
| 2026.04.27 | ₩104,414 | ₩104,802 | ₩104,280 | ₩104,741 | +0.31% | 6.5만 |
|---|
| 2026.04.24 | ₩104,467 | ₩104,588 | ₩103,986 | ₩104,475 | +0.01% | 6만 |
|---|
| 2026.04.23 | ₩103,905 | ₩104,642 | ₩103,437 | ₩104,352 | +0.43% | 7만 |
|---|
| 2026.04.22 | ₩103,705 | ₩103,838 | ₩103,397 | ₩103,760 | +0.05% | 20만 |
|---|
| 2026.04.21 | ₩104,173 | ₩104,173 | ₩102,956 | ₩103,034 | -1.09% | 5.6만 |
|---|
| 2026.04.20 | ₩103,718 | ₩104,038 | ₩103,604 | ₩103,796 | +0.07% | 4.8만 |
|---|
| 2026.04.17 | ₩103,143 | ₩104,313 | ₩103,143 | ₩104,039 | +0.87% | 7.4만 |
|---|
| 2026.04.16 | ₩102,956 | ₩103,009 | ₩102,550 | ₩102,724 | -0.22% | 18.5만 |
|---|
| 2026.04.15 | ₩102,273 | ₩102,889 | ₩101,899 | ₩102,879 | +0.59% | 19만 |
|---|
| 2026.04.14 | ₩100,788 | ₩101,912 | ₩100,788 | ₩101,880 | +1.08% | 15.2만 |
|---|
| 2026.04.13 | ₩99,544 | ₩100,721 | ₩99,511 | ₩100,700 | +1.16% | 10.1만 |
|---|
| 2026.04.10 | ₩100,347 | ₩100,347 | ₩99,798 | ₩99,905 | -0.44% | 11.6만 |
|---|
| 2026.04.09 | ₩99,183 | ₩100,285 | ₩99,183 | ₩100,047 | +0.87% | 10.9만 |
|---|
| 2026.04.08 | ₩99,451 | ₩99,451 | ₩98,748 | ₩99,305 | -0.15% | 8만 |
|---|
| 2026.04.07 | ₩96,721 | ₩96,909 | ₩96,046 | ₩96,909 | +0.19% | 9.7만 |
|---|
| 2026.04.06 | ₩96,387 | ₩96,895 | ₩96,347 | ₩96,895 | +0.53% | 8.1만 |
|---|
| 2026.04.02 | ₩95,263 | ₩96,833 | ₩95,263 | ₩96,390 | +1.18% | 5.6만 |
|---|
| 2026.04.01 | ₩96,708 | ₩96,909 | ₩96,293 | ₩96,494 | -0.22% | 8.6만 |
|---|
| 2026.03.31 | ₩94,594 | ₩96,200 | ₩94,441 | ₩96,066 | +1.56% | 13.4만 |
|---|
| 2026.03.30 | ₩94,327 | ₩94,427 | ₩93,219 | ₩93,564 | -0.81% | 15.2만 |
|---|
| 2026.03.27 | ₩95,063 | ₩95,063 | ₩93,444 | ₩93,578 | -1.56% | 19만 |
|---|
| 2026.03.26 | ₩96,066 | ₩96,561 | ₩95,223 | ₩95,261 | -0.84% | 25.7만 |
|---|
| 2026.03.25 | ₩97,417 | ₩97,431 | ₩96,526 | ₩96,679 | -0.76% | 9.5만 |
|---|
| 2026.03.24 | ₩96,012 | ₩96,748 | ₩95,939 | ₩96,269 | +0.27% | 11.8만 |
|---|
| 2026.03.23 | ₩96,936 | ₩97,471 | ₩96,467 | ₩96,647 | -0.30% | 49.9만 |
|---|
| 2026.03.20 | ₩96,681 | ₩96,681 | ₩95,023 | ₩95,477 | -1.25% | 11.8만 |
|---|
| 2026.03.19 | ₩96,400 | ₩97,170 | ₩96,253 | ₩96,767 | +0.38% | 14.6만 |
|---|
| 2026.03.18 | ₩98,233 | ₩98,415 | ₩97,056 | ₩97,059 | -1.20% | 14.7만 |
|---|
| 2026.03.17 | ₩99,156 | ₩99,422 | ₩98,602 | ₩98,602 | -0.56% | 6.4만 |
|---|
| 2026.03.16 | ₩98,822 | ₩98,969 | ₩98,394 | ₩98,648 | -0.18% | 13.1만 |
|---|
| 2026.03.13 | ₩98,822 | ₩99,263 | ₩97,711 | ₩97,765 | -1.07% | 20.4만 |
|---|
| 2026.03.12 | ₩99,156 | ₩99,170 | ₩98,380 | ₩98,386 | -0.78% | 14.6만 |
|---|
| 2026.03.11 | ₩100,146 | ₩100,334 | ₩99,457 | ₩99,825 | -0.32% | 7.1만 |
|---|
| 2026.03.10 | ₩100,146 | ₩100,869 | ₩99,798 | ₩99,968 | -0.18% | 10.2만 |
|---|
| 2026.03.09 | ₩98,287 | ₩100,387 | ₩97,979 | ₩100,208 | +1.95% | 14.8만 |
|---|
| 2026.03.06 | ₩99,665 | ₩99,812 | ₩98,889 | ₩99,370 | -0.30% | 34만 |
|---|
| 2026.03.05 | ₩100,788 | ₩101,150 | ₩99,798 | ₩100,588 | -0.20% | 7.5만 |
|---|
| 2026.03.04 | ₩100,882 | ₩101,444 | ₩100,467 | ₩101,257 | +0.37% | 7만 |
|---|
| 2026.03.03 | ₩99,544 | ₩100,815 | ₩98,996 | ₩100,569 | +1.03% | 10.1만 |
|---|
| 2026.03.02 | ₩99,959 | ₩101,511 | ₩99,959 | ₩101,243 | +1.28% | 10.4만 |
|---|
| 2026.02.27 | ₩100,414 | ₩101,083 | ₩100,334 | ₩100,962 | +0.55% | 10만 |
|---|
| 2026.02.26 | ₩101,872 | ₩101,872 | ₩100,802 | ₩101,333 | -0.53% | 17.3만 |
|---|
| 2026.02.25 | ₩101,323 | ₩102,019 | ₩101,323 | ₩101,978 | +0.65% | 16.2만 |
|---|
| 2026.02.24 | ₩100,280 | ₩101,190 | ₩99,986 | ₩101,095 | +0.81% | 8.7만 |
|---|
| 2026.02.23 | ₩101,283 | ₩101,792 | ₩100,237 | ₩100,494 | -0.78% | 8.8만 |
|---|
| 2026.02.20 | ₩100,414 | ₩101,551 | ₩100,414 | ₩101,508 | +1.09% | 19.6만 |
|---|
| 2026.02.19 | ₩100,521 | ₩100,842 | ₩100,320 | ₩100,590 | +0.07% | 9.2만 |
|---|
| 2026.02.18 | ₩100,735 | ₩101,143 | ₩100,521 | ₩100,861 | +0.12% | 11.2만 |
|---|
| 2026.02.17 | ₩100,079 | ₩100,668 | ₩99,517 | ₩100,356 | +0.28% | 206.8만 |
|---|
| 2026.02.13 | ₩100,574 | ₩100,905 | ₩99,778 | ₩100,284 | -0.29% | 7.3만 |
|---|
| 2026.02.12 | ₩102,220 | ₩102,327 | ₩100,380 | ₩100,485 | -1.70% | 5.9만 |
|---|
| 2026.02.11 | ₩102,247 | ₩102,253 | ₩101,243 | ₩101,919 | -0.32% | 6.4만 |
|---|
| 2026.02.10 | ₩101,966 | ₩102,146 | ₩101,607 | ₩101,607 | -0.35% | 7.4만 |
|---|
| 2026.02.09 | ₩100,828 | ₩101,883 | ₩100,828 | ₩101,701 | +0.87% | 4.2만 |
|---|
| 2026.02.06 | ₩100,053 | ₩101,203 | ₩100,053 | ₩101,160 | +1.11% | 8.7만 |
|---|
| 2026.02.05 | ₩99,919 | ₩100,293 | ₩99,376 | ₩99,638 | -0.28% | 10.1만 |
|---|
| 2026.02.04 | ₩100,882 | ₩101,002 | ₩99,872 | ₩100,481 | -0.40% | 11.4만 |
|---|
| 2026.02.03 | ₩101,404 | ₩101,591 | ₩99,859 | ₩100,641 | -0.75% | 11.1만 |
|---|
| 2026.02.02 | ₩100,828 | ₩101,591 | ₩100,828 | ₩101,386 | +0.55% | 24.2만 |
|---|
| 2026.01.30 | ₩100,989 | ₩101,397 | ₩100,481 | ₩101,135 | +0.14% | 14.4만 |
|---|
| 2026.01.29 | ₩101,578 | ₩101,678 | ₩100,063 | ₩101,473 | -0.10% | 6.8만 |
|---|
| 2026.01.28 | ₩101,899 | ₩101,939 | ₩101,417 | ₩101,607 | -0.29% | 6만 |
|---|
| 2026.01.27 | ₩101,310 | ₩101,752 | ₩101,097 | ₩101,591 | +0.28% | 9만 |
|---|
| 2026.01.26 | ₩100,548 | ₩101,061 | ₩100,548 | ₩100,828 | +0.28% | 6만 |
|---|
| 2026.01.23 | ₩100,106 | ₩100,568 | ₩100,106 | ₩100,407 | +0.30% | 9만 |
|---|
| 2026.01.22 | ₩100,079 | ₩100,521 | ₩99,812 | ₩100,226 | +0.15% | 5.9만 |
|---|
| 2026.01.21 | ₩98,621 | ₩99,749 | ₩98,407 | ₩99,357 | +0.75% | 33.8만 |
|---|
| 2026.01.20 | ₩98,982 | ₩99,445 | ₩98,300 | ₩98,355 | -0.63% | 11.8만 |
|---|
| 2026.01.16 | ₩100,828 | ₩100,962 | ₩100,467 | ₩100,628 | -0.20% | 4.4만 |
|---|
| 2026.01.15 | ₩100,695 | ₩101,096 | ₩100,471 | ₩100,513 | -0.18% | 8만 |
|---|
| 2026.01.14 | ₩100,467 | ₩100,467 | ₩99,638 | ₩100,202 | -0.26% | 26.6만 |
|---|
| 2026.01.13 | ₩101,069 | ₩101,080 | ₩100,466 | ₩100,767 | -0.30% | 8.7만 |
|---|
| 2026.01.12 | ₩100,320 | ₩101,068 | ₩100,280 | ₩100,972 | +0.65% | 19만 |
|---|
| 2026.01.09 | ₩100,842 | ₩101,194 | ₩100,498 | ₩101,043 | +0.20% | 8.9만 |
|---|
| 2026.01.08 | ₩100,347 | ₩100,735 | ₩100,200 | ₩100,653 | +0.31% | 29.1만 |
|---|
| 2026.01.07 | ₩100,762 | ₩101,096 | ₩100,507 | ₩100,549 | -0.21% | 22.1만 |
|---|
| 2026.01.06 | ₩100,066 | ₩100,822 | ₩100,051 | ₩100,748 | +0.68% | 11.4만 |
|---|
| 2026.01.05 | ₩100,079 | ₩100,374 | ₩99,964 | ₩100,146 | +0.07% | 5.4만 |
|---|
| 2026.01.02 | ₩100,320 | ₩100,320 | ₩99,317 | ₩99,721 | -0.60% | 5만 |
|---|
| 2025.12.31 | ₩100,641 | ₩100,641 | ₩99,885 | ₩99,915 | -0.72% | 4.6만 |
|---|
| 2025.12.30 | ₩100,681 | ₩100,748 | ₩100,521 | ₩100,614 | -0.07% | 6만 |
|---|
| 2025.12.29 | ₩100,802 | ₩100,802 | ₩100,454 | ₩100,659 | -0.14% | 26.7만 |
|---|
| 2025.12.26 | ₩101,109 | ₩101,263 | ₩100,935 | ₩101,109 | 0.00% | 5.1만 |
|---|
| 2025.12.24 | ₩100,855 | ₩101,150 | ₩100,735 | ₩100,989 | +0.13% | 4만 |
|---|
| 2025.12.23 | ₩100,079 | ₩100,842 | ₩100,079 | ₩100,815 | +0.74% | 6.7만 |
|---|
| 2025.12.22 | ₩100,146 | ₩100,340 | ₩100,006 | ₩100,307 | +0.16% | 4.5만 |
|---|
| 2025.12.19 | ₩99,397 | ₩99,825 | ₩99,397 | ₩99,745 | +0.35% | 6.8만 |
|---|
| 2025.12.18 | ₩99,277 | ₩99,651 | ₩98,875 | ₩99,049 | -0.23% | 13.5만 |
|---|
| 2025.12.17 | ₩99,491 | ₩99,504 | ₩98,450 | ₩98,450 | -1.05% | 6만 |
|---|
| 2025.12.16 | ₩99,384 | ₩99,571 | ₩98,795 | ₩99,303 | -0.08% | 5.1만 |
|---|
| 2025.12.15 | ₩100,855 | ₩100,922 | ₩99,959 | ₩100,233 | -0.62% | 6.6만 |
|---|
| 2025.12.12 | ₩101,390 | ₩101,591 | ₩100,239 | ₩100,482 | -0.90% | 7만 |
|---|
| 2025.12.11 | ₩101,323 | ₩101,820 | ₩101,123 | ₩101,713 | +0.38% | 5.1만 |
|---|
| 2025.12.10 | ₩100,909 | ₩101,792 | ₩100,859 | ₩101,602 | +0.69% | 10.5만 |
|---|
| 2025.12.09 | ₩101,230 | ₩101,471 | ₩101,150 | ₩101,167 | -0.06% | 8.1만 |
|---|
| 2025.12.08 | ₩102,046 | ₩102,046 | ₩101,068 | ₩101,159 | -0.87% | 5.2만 |
|---|
| 2025.12.05 | ₩101,698 | ₩101,986 | ₩101,497 | ₩101,685 | -0.01% | 5.7만 |
|---|
| 2025.12.04 | ₩101,698 | ₩101,698 | ₩101,136 | ₩101,443 | -0.25% | 5.7만 |
|---|
| 2025.12.03 | ₩100,949 | ₩101,538 | ₩100,910 | ₩101,357 | +0.40% | 5.4만 |
|---|
| 2025.12.02 | ₩101,270 | ₩101,364 | ₩100,923 | ₩101,203 | -0.07% | 4.6만 |
|---|
| 2025.12.01 | ₩100,949 | ₩101,497 | ₩100,855 | ₩100,937 | -0.01% | 4.5만 |
|---|
| 2025.11.28 | ₩101,083 | ₩101,497 | ₩101,083 | ₩101,484 | +0.40% | 1.2만 |
|---|
| 2025.11.26 | ₩100,695 | ₩101,271 | ₩100,695 | ₩101,065 | +0.37% | 3.6만 |
|---|
| 2025.11.25 | ₩99,437 | ₩100,507 | ₩98,815 | ₩100,387 | +0.96% | 5.9만 |
|---|
| 2025.11.24 | ₩98,420 | ₩99,517 | ₩98,180 | ₩99,384 | +0.98% | 9.4만 |
|---|
| 2025.11.21 | ₩97,243 | ₩98,527 | ₩96,655 | ₩97,778 | +0.55% | 4.8만 |
|---|
| 2025.11.20 | ₩99,584 | ₩99,987 | ₩96,788 | ₩96,816 | -2.78% | 6.8만 |
|---|
| 2025.11.19 | ₩97,752 | ₩98,610 | ₩97,564 | ₩98,161 | +0.42% | 14.6만 |
|---|
| 2025.11.18 | ₩97,818 | ₩98,287 | ₩97,150 | ₩97,738 | -0.08% | 10.9만 |
|---|
| 2025.11.17 | ₩98,849 | ₩99,437 | ₩97,901 | ₩98,287 | -0.57% | 7.6만 |
|---|
| 2025.11.14 | ₩98,394 | ₩99,639 | ₩98,287 | ₩99,196 | +0.82% | 6.6만 |
|---|
| 2025.11.13 | ₩100,441 | ₩100,561 | ₩99,076 | ₩99,303 | -1.13% | 5만 |
|---|
| 2025.11.12 | ₩100,949 | ₩101,029 | ₩100,507 | ₩100,762 | -0.19% | 10.9만 |
|---|
| 2025.11.11 | ₩100,267 | ₩100,869 | ₩100,066 | ₩100,815 | +0.55% | 6만 |
|---|
| 2025.11.10 | ₩99,732 | ₩100,481 | ₩99,551 | ₩100,402 | +0.67% | 6.1만 |
|---|
| 2025.11.07 | ₩98,594 | ₩99,022 | ₩97,818 | ₩99,017 | +0.43% | 6.7만 |
|---|
| 2025.11.06 | ₩100,280 | ₩100,280 | ₩98,962 | ₩99,196 | -1.08% | 27.8만 |
|---|
| 2025.11.05 | ₩100,053 | ₩100,815 | ₩99,932 | ₩100,342 | +0.29% | 12.2만 |
|---|
| 2025.11.04 | ₩100,213 | ₩100,688 | ₩99,939 | ₩100,106 | -0.11% | 32.3만 |
|---|
| 2025.11.03 | ₩101,564 | ₩101,564 | ₩100,695 | ₩101,096 | -0.46% | 4.7만 |
|---|
| 2025.10.31 | ₩101,591 | ₩101,591 | ₩100,681 | ₩101,029 | -0.55% | 5.4만 |
|---|
| 2025.10.30 | ₩100,882 | ₩101,430 | ₩100,655 | ₩100,680 | -0.20% | 6.4만 |
|---|
| 2025.10.29 | ₩101,832 | ₩102,046 | ₩101,136 | ₩101,765 | -0.07% | 6.4만 |
|---|
| 2025.10.28 | ₩101,725 | ₩101,979 | ₩101,464 | ₩101,778 | +0.05% | 4.5만 |
|---|
| 2025.10.27 | ₩101,457 | ₩101,591 | ₩101,109 | ₩101,578 | +0.12% | 5.9만 |
|---|
| 2025.10.24 | ₩100,614 | ₩100,721 | ₩100,473 | ₩100,473 | -0.14% | 4.5만 |
|---|
| 2025.10.23 | ₩99,732 | ₩100,069 | ₩99,487 | ₩99,839 | +0.11% | 14.1만 |
|---|
| 2025.10.22 | ₩99,905 | ₩99,986 | ₩98,976 | ₩99,373 | -0.53% | 5.7만 |
|---|
| 2025.10.21 | ₩99,919 | ₩100,061 | ₩99,584 | ₩99,919 | 0.00% | 8.9만 |
|---|
| 2025.10.20 | ₩99,410 | ₩99,952 | ₩99,410 | ₩99,852 | +0.44% | 6만 |
|---|
| 2025.10.17 | ₩98,206 | ₩99,069 | ₩98,126 | ₩98,996 | +0.80% | 4.9만 |
|---|
| 2025.10.16 | ₩99,210 | ₩99,353 | ₩97,792 | ₩98,327 | -0.89% | 5.9만 |
|---|
| 2025.10.15 | ₩99,424 | ₩99,821 | ₩98,470 | ₩98,842 | -0.59% | 4만 |
|---|
| 2025.10.14 | ₩97,752 | ₩99,116 | ₩97,489 | ₩98,688 | +0.96% | 5.1만 |
|---|
| 2025.10.13 | ₩98,367 | ₩98,923 | ₩98,180 | ₩98,808 | +0.45% | 10.5만 |
|---|
| 2025.10.10 | ₩99,638 | ₩99,946 | ₩96,976 | ₩97,043 | -2.60% | 22.2만 |
|---|