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 | ₩110,811 | ₩111,052 | ₩110,377 | ₩111,002 | +0.17% | 6.3만 |
| 2026.10.08 | ₩110,130 | ₩110,540 | ₩109,689 | ₩110,032 | -0.09% | 2.8만 |
| 2026.10.07 | ₩110,464 | ₩110,638 | ₩109,996 | ₩110,579 | +0.10% | 5만 |
| 2026.10.06 | ₩110,865 | ₩111,426 | ₩110,738 | ₩111,045 | +0.16% | 8만 |
| 2026.10.05 | ₩109,569 | ₩110,504 | ₩109,569 | ₩110,149 | +0.53% | 6.5만 |
| 2026.10.02 | ₩109,582 | ₩110,036 | ₩109,335 | ₩109,625 | +0.04% | 6만 |
| 2026.10.01 | ₩108,634 | ₩108,634 | ₩107,645 | ₩108,443 | -0.18% | 11.2만 |
| 2026.09.30 | ₩108,954 | ₩109,389 | ₩108,433 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩108,570 |
| -0.35% |
| 5.6만 |
| 2026.09.29 | ₩109,048 | ₩109,048 | ₩108,300 | ₩108,596 | -0.41% | 6.7만 |
|---|
| 2026.09.28 | ₩109,222 | ₩109,315 | ₩108,620 | ₩108,885 | -0.31% | 6.2만 |
|---|
| 2026.09.25 | ₩108,660 | ₩109,377 | ₩108,634 | ₩109,377 | +0.66% | 4.2만 |
|---|
| 2026.09.24 | ₩108,220 | ₩108,968 | ₩108,206 | ₩108,686 | +0.43% | 7.5만 |
|---|
| 2026.09.23 | ₩109,823 | ₩109,956 | ₩108,727 | ₩108,874 | -0.86% | 4.9만 |
|---|
| 2026.09.22 | ₩109,823 | ₩110,237 | ₩109,823 | ₩109,970 | +0.13% | 4.6만 |
|---|
| 2026.09.21 | ₩108,781 | ₩110,030 | ₩108,781 | ₩109,837 | +0.97% | 3.7만 |
|---|
| 2026.09.18 | ₩108,059 | ₩108,407 | ₩107,911 | ₩108,361 | +0.28% | 4만 |
|---|
| 2026.09.17 | ₩108,073 | ₩108,153 | ₩107,685 | ₩108,113 | +0.04% | 6.4만 |
|---|
| 2026.09.16 | ₩107,565 | ₩108,033 | ₩106,490 | ₩106,979 | -0.55% | 5.5만 |
|---|
| 2026.09.15 | ₩107,525 | ₩107,525 | ₩106,964 | ₩107,164 | -0.34% | 5.7만 |
|---|
| 2026.09.14 | ₩107,538 | ₩107,899 | ₩107,285 | ₩107,685 | +0.14% | 5.5만 |
|---|
| 2026.09.11 | ₩108,273 | ₩108,567 | ₩108,099 | ₩108,220 | -0.05% | 7.1만 |
|---|
| 2026.09.10 | ₩107,512 | ₩107,512 | ₩107,071 | ₩107,271 | -0.22% | 7.4만 |
|---|
| 2026.09.09 | ₩108,153 | ₩108,153 | ₩107,732 | ₩107,979 | -0.16% | 3.9만 |
|---|
| 2026.09.08 | ₩108,460 | ₩108,623 | ₩108,278 | ₩108,278 | -0.17% | 4.2만 |
|---|
| 2026.09.04 | ₩108,874 | ₩109,048 | ₩108,607 | ₩108,766 | -0.10% | 3.4만 |
|---|
| 2026.09.03 | ₩108,233 | ₩109,128 | ₩108,220 | ₩108,902 | +0.62% | 4.5만 |
|---|
| 2026.09.02 | ₩107,458 | ₩107,966 | ₩107,325 | ₩107,629 | +0.16% | 5.7만 |
|---|
| 2026.09.01 | ₩107,792 | ₩107,872 | ₩107,164 | ₩107,498 | -0.27% | 6.7만 |
|---|
| 2026.08.31 | ₩108,407 | ₩108,420 | ₩107,912 | ₩108,340 | -0.06% | 6.4만 |
|---|
| 2026.08.28 | ₩109,168 | ₩109,422 | ₩108,447 | ₩108,619 | -0.50% | 7.5만 |
|---|
| 2026.08.27 | ₩108,861 | ₩109,248 | ₩108,627 | ₩109,087 | +0.21% | 6.2만 |
|---|
| 2026.08.26 | ₩108,180 | ₩108,574 | ₩108,073 | ₩108,252 | +0.07% | 7.2만 |
|---|
| 2026.08.25 | ₩108,941 | ₩108,941 | ₩108,113 | ₩108,393 | -0.50% | 6.6만 |
|---|
| 2026.08.24 | ₩108,540 | ₩108,542 | ₩108,086 | ₩108,245 | -0.27% | 7.5만 |
|---|
| 2026.08.21 | ₩108,794 | ₩108,861 | ₩108,554 | ₩108,727 | -0.06% | 5.1만 |
|---|
| 2026.08.20 | ₩108,941 | ₩109,141 | ₩108,233 | ₩108,249 | -0.64% | 6.7만 |
|---|
| 2026.08.19 | ₩110,103 | ₩110,103 | ₩109,181 | ₩109,251 | -0.77% | 7.9만 |
|---|
| 2026.08.18 | ₩110,090 | ₩110,090 | ₩109,649 | ₩109,743 | -0.32% | 8.7만 |
|---|
| 2026.08.17 | ₩110,878 | ₩110,985 | ₩110,544 | ₩110,585 | -0.26% | 6.7만 |
|---|
| 2026.08.14 | ₩111,092 | ₩111,092 | ₩110,678 | ₩110,782 | -0.28% | 5.7만 |
|---|
| 2026.08.13 | ₩110,744 | ₩111,132 | ₩110,638 | ₩110,762 | +0.02% | 9.3만 |
|---|
| 2026.08.12 | ₩110,704 | ₩110,704 | ₩110,264 | ₩110,305 | -0.36% | 4.8만 |
|---|
| 2026.08.11 | ₩110,798 | ₩110,798 | ₩110,010 | ₩110,038 | -0.69% | 8만 |
|---|
| 2026.08.10 | ₩110,544 | ₩110,918 | ₩110,357 | ₩110,401 | -0.13% | 8.8만 |
|---|
| 2026.08.07 | ₩110,517 | ₩110,770 | ₩110,223 | ₩110,743 | +0.20% | 3.7만 |
|---|
| 2026.08.06 | ₩110,183 | ₩110,504 | ₩109,849 | ₩109,971 | -0.19% | 6.9만 |
|---|
| 2026.08.05 | ₩110,972 | ₩111,145 | ₩110,010 | ₩110,170 | -0.72% | 12만 |
|---|
| 2026.08.04 | ₩109,021 | ₩110,918 | ₩108,914 | ₩110,651 | +1.49% | 7.6만 |
|---|
| 2026.08.03 | ₩107,271 | ₩108,701 | ₩107,271 | ₩108,660 | +1.30% | 5.9만 |
|---|
| 2026.07.31 | ₩106,764 | ₩107,191 | ₩105,668 | ₩107,032 | +0.25% | 6.4만 |
|---|
| 2026.07.30 | ₩105,281 | ₩105,935 | ₩104,893 | ₩105,915 | +0.60% | 6.1만 |
|---|
| 2026.07.29 | ₩105,535 | ₩105,722 | ₩103,931 | ₩103,931 | -1.52% | 8.7만 |
|---|
| 2026.07.28 | ₩105,641 | ₩105,973 | ₩105,007 | ₩105,628 | -0.01% | 7.7만 |
|---|
| 2026.07.27 | ₩106,804 | ₩106,804 | ₩105,054 | ₩105,548 | -1.18% | 8만 |
|---|
| 2026.07.24 | ₩106,229 | ₩106,556 | ₩105,601 | ₩105,804 | -0.40% | 7.8만 |
|---|
| 2026.07.23 | ₩106,029 | ₩106,657 | ₩105,695 | ₩106,156 | +0.12% | 33.1만 |
|---|
| 2026.07.22 | ₩107,004 | ₩107,592 | ₩106,830 | ₩107,381 | +0.35% | 5.3만 |
|---|
| 2026.07.21 | ₩107,244 | ₩107,244 | ₩106,577 | ₩107,088 | -0.15% | 15.3만 |
|---|
| 2026.07.20 | ₩107,244 | ₩107,525 | ₩106,296 | ₩106,363 | -0.82% | 10.9만 |
|---|
| 2026.07.17 | ₩106,697 | ₩107,244 | ₩106,303 | ₩106,536 | -0.15% | 10만 |
|---|
| 2026.07.16 | ₩108,046 | ₩108,447 | ₩107,431 | ₩107,739 | -0.28% | 13.8만 |
|---|
| 2026.07.15 | ₩108,447 | ₩108,567 | ₩107,826 | ₩108,511 | +0.06% | 11.6만 |
|---|
| 2026.07.14 | ₩107,859 | ₩108,293 | ₩107,672 | ₩108,115 | +0.24% | 28만 |
|---|
| 2026.07.13 | ₩107,979 | ₩107,979 | ₩107,204 | ₩107,342 | -0.59% | 7.7만 |
|---|
| 2026.07.10 | ₩108,059 | ₩108,320 | ₩107,565 | ₩108,246 | +0.17% | 6.4만 |
|---|
| 2026.07.09 | ₩107,258 | ₩107,993 | ₩107,124 | ₩107,993 | +0.69% | 6.7만 |
|---|
| 2026.07.08 | ₩106,964 | ₩106,964 | ₩106,142 | ₩106,910 | -0.05% | 5.3만 |
|---|
| 2026.07.07 | ₩107,779 | ₩107,819 | ₩107,111 | ₩107,386 | -0.36% | 6.6만 |
|---|
| 2026.07.06 | ₩107,298 | ₩107,993 | ₩107,298 | ₩107,859 | +0.52% | 9.1만 |
|---|
| 2026.07.02 | ₩107,097 | ₩107,618 | ₩106,056 | ₩106,777 | -0.30% | 8.3만 |
|---|
| 2026.07.01 | ₩106,964 | ₩107,391 | ₩106,470 | ₩106,896 | -0.06% | 5.5만 |
|---|
| 2026.06.30 | ₩106,403 | ₩107,418 | ₩106,403 | ₩107,311 | +0.85% | 13.5만 |
|---|
| 2026.06.29 | ₩105,708 | ₩106,483 | ₩105,160 | ₩106,455 | +0.71% | 4.3만 |
|---|
| 2026.06.26 | ₩104,840 | ₩105,535 | ₩104,399 | ₩105,163 | +0.31% | 5.3만 |
|---|
| 2026.06.25 | ₩106,042 | ₩106,042 | ₩104,880 | ₩105,267 | -0.73% | 5.8만 |
|---|
| 2026.06.24 | ₩105,294 | ₩106,096 | ₩104,913 | ₩105,124 | -0.16% | 8.4만 |
|---|
| 2026.06.23 | ₩104,840 | ₩105,882 | ₩104,840 | ₩105,000 | +0.15% | 9.4만 |
|---|
| 2026.06.22 | ₩107,325 | ₩107,431 | ₩106,470 | ₩106,657 | -0.62% | 9.2만 |
|---|
| 2026.06.18 | ₩106,951 | ₩107,298 | ₩106,613 | ₩107,084 | +0.12% | 12만 |
|---|
| 2026.06.17 | ₩107,338 | ₩107,338 | ₩105,616 | ₩105,907 | -1.33% | 9.1만 |
|---|
| 2026.06.16 | ₩107,765 | ₩107,886 | ₩107,104 | ₩107,143 | -0.58% | 10만 |
|---|
| 2026.06.15 | ₩106,897 | ₩107,926 | ₩106,897 | ₩107,509 | +0.57% | 11만 |
|---|
| 2026.06.12 | ₩105,414 | ₩105,975 | ₩104,768 | ₩105,552 | +0.13% | 5만 |
|---|
| 2026.06.11 | ₩103,718 | ₩105,246 | ₩103,210 | ₩105,120 | +1.35% | 8.7만 |
|---|
| 2026.06.10 | ₩104,947 | ₩105,246 | ₩103,381 | ₩103,444 | -1.43% | 11.5만 |
|---|
| 2026.06.09 | ₩106,136 | ₩106,403 | ₩103,157 | ₩105,179 | -0.90% | 25.2만 |
|---|
| 2026.06.08 | ₩106,229 | ₩106,229 | ₩105,307 | ₩105,405 | -0.78% | 12.9만 |
|---|
| 2026.06.05 | ₩106,991 | ₩107,178 | ₩105,020 | ₩105,364 | -1.52% | 5.6만 |
|---|
| 2026.06.04 | ₩106,910 | ₩107,979 | ₩106,870 | ₩107,835 | +0.86% | 9.3만 |
|---|
| 2026.06.03 | ₩108,166 | ₩108,206 | ₩107,512 | ₩107,554 | -0.57% | 7.5만 |
|---|
| 2026.06.02 | ₩107,699 | ₩108,420 | ₩107,699 | ₩108,214 | +0.48% | 12.2만 |
|---|
| 2026.06.01 | ₩107,685 | ₩108,220 | ₩107,538 | ₩107,874 | +0.17% | 5.9만 |
|---|
| 2026.05.29 | ₩108,126 | ₩108,300 | ₩107,792 | ₩107,966 | -0.15% | 6.1만 |
|---|
| 2026.05.28 | ₩107,632 | ₩108,097 | ₩107,111 | ₩108,033 | +0.37% | 11.3만 |
|---|
| 2026.05.27 | ₩107,271 | ₩107,552 | ₩107,124 | ₩107,365 | +0.09% | 7.6만 |
|---|
| 2026.05.26 | ₩107,031 | ₩107,538 | ₩106,884 | ₩107,164 | +0.12% | 9.3만 |
|---|
| 2026.05.22 | ₩106,710 | ₩107,017 | ₩106,523 | ₩106,657 | -0.05% | 7.5만 |
|---|
| 2026.05.21 | ₩106,109 | ₩106,683 | ₩105,695 | ₩106,438 | +0.31% | 6.3만 |
|---|
| 2026.05.20 | ₩105,855 | ₩106,790 | ₩105,855 | ₩106,563 | +0.67% | 8.3만 |
|---|
| 2026.05.19 | ₩106,363 | ₩106,510 | ₩105,601 | ₩105,922 | -0.41% | 6.1만 |
|---|
| 2026.05.18 | ₩107,057 | ₩107,365 | ₩106,309 | ₩106,814 | -0.23% | 5.9만 |
|---|
| 2026.05.15 | ₩107,618 | ₩107,751 | ₩106,860 | ₩107,166 | -0.42% | 6만 |
|---|
| 2026.05.14 | ₩107,472 | ₩108,607 | ₩107,472 | ₩108,433 | +0.89% | 6.7만 |
|---|
| 2026.05.13 | ₩106,577 | ₩107,577 | ₩106,329 | ₩107,311 | +0.69% | 18.1만 |
|---|
| 2026.05.12 | ₩106,523 | ₩106,690 | ₩105,815 | ₩106,577 | +0.05% | 8.6만 |
|---|
| 2026.05.11 | ₩106,336 | ₩106,804 | ₩106,015 | ₩106,617 | +0.26% | 8.3만 |
|---|
| 2026.05.08 | ₩106,309 | ₩106,630 | ₩106,263 | ₩106,563 | +0.24% | 4.9만 |
|---|
| 2026.05.07 | ₩106,723 | ₩106,723 | ₩105,762 | ₩105,975 | -0.70% | 7.1만 |
|---|
| 2026.05.06 | ₩105,307 | ₩106,488 | ₩105,307 | ₩106,488 | +1.12% | 7.5만 |
|---|
| 2026.05.05 | ₩104,666 | ₩104,933 | ₩104,446 | ₩104,688 | +0.02% | 6.1만 |
|---|
| 2026.05.04 | ₩104,813 | ₩104,839 | ₩103,691 | ₩104,037 | -0.74% | 5.8만 |
|---|
| 2026.05.01 | ₩105,187 | ₩105,347 | ₩104,827 | ₩104,853 | -0.32% | 10.5만 |
|---|
| 2026.04.30 | ₩103,958 | ₩104,880 | ₩103,664 | ₩104,786 | +0.80% | 18.3만 |
|---|
| 2026.04.29 | ₩103,851 | ₩103,898 | ₩103,344 | ₩103,564 | -0.28% | 7.2만 |
|---|
| 2026.04.28 | ₩104,426 | ₩104,426 | ₩103,865 | ₩104,145 | -0.27% | 5.1만 |
|---|
| 2026.04.27 | ₩104,265 | ₩104,653 | ₩104,132 | ₩104,593 | +0.31% | 6.5만 |
|---|
| 2026.04.24 | ₩104,319 | ₩104,439 | ₩103,838 | ₩104,327 | +0.01% | 6만 |
|---|
| 2026.04.23 | ₩103,758 | ₩104,494 | ₩103,290 | ₩104,204 | +0.43% | 7만 |
|---|
| 2026.04.22 | ₩103,557 | ₩103,691 | ₩103,250 | ₩103,612 | +0.05% | 20만 |
|---|
| 2026.04.21 | ₩104,025 | ₩104,025 | ₩102,809 | ₩102,888 | -1.09% | 5.6만 |
|---|
| 2026.04.20 | ₩103,571 | ₩103,890 | ₩103,457 | ₩103,648 | +0.07% | 4.8만 |
|---|
| 2026.04.17 | ₩102,996 | ₩104,165 | ₩102,996 | ₩103,891 | +0.87% | 7.4만 |
|---|
| 2026.04.16 | ₩102,809 | ₩102,863 | ₩102,405 | ₩102,578 | -0.22% | 18.5만 |
|---|
| 2026.04.15 | ₩102,128 | ₩102,743 | ₩101,754 | ₩102,733 | +0.59% | 19만 |
|---|
| 2026.04.14 | ₩100,645 | ₩101,767 | ₩100,645 | ₩101,735 | +1.08% | 15.2만 |
|---|
| 2026.04.13 | ₩99,403 | ₩100,578 | ₩99,369 | ₩100,557 | +1.16% | 10.1만 |
|---|
| 2026.04.10 | ₩100,204 | ₩100,204 | ₩99,657 | ₩99,764 | -0.44% | 11.6만 |
|---|
| 2026.04.09 | ₩99,042 | ₩100,143 | ₩99,042 | ₩99,905 | +0.87% | 10.9만 |
|---|
| 2026.04.08 | ₩99,309 | ₩99,309 | ₩98,608 | ₩99,164 | -0.15% | 8만 |
|---|
| 2026.04.07 | ₩96,584 | ₩96,771 | ₩95,910 | ₩96,771 | +0.19% | 9.7만 |
|---|
| 2026.04.06 | ₩96,250 | ₩96,758 | ₩96,210 | ₩96,758 | +0.53% | 8.1만 |
|---|
| 2026.04.02 | ₩95,128 | ₩96,695 | ₩95,128 | ₩96,253 | +1.18% | 5.6만 |
|---|
| 2026.04.01 | ₩96,571 | ₩96,771 | ₩96,157 | ₩96,357 | -0.22% | 8.6만 |
|---|
| 2026.03.31 | ₩94,460 | ₩96,063 | ₩94,306 | ₩95,930 | +1.56% | 13.4만 |
|---|
| 2026.03.30 | ₩94,193 | ₩94,293 | ₩93,087 | ₩93,431 | -0.81% | 15.2만 |
|---|
| 2026.03.27 | ₩94,928 | ₩94,928 | ₩93,311 | ₩93,445 | -1.56% | 19만 |
|---|
| 2026.03.26 | ₩95,930 | ₩96,424 | ₩95,088 | ₩95,125 | -0.84% | 25.7만 |
|---|
| 2026.03.25 | ₩97,279 | ₩97,292 | ₩96,389 | ₩96,541 | -0.76% | 9.5만 |
|---|
| 2026.03.24 | ₩95,876 | ₩96,611 | ₩95,803 | ₩96,133 | +0.27% | 11.8만 |
|---|
| 2026.03.23 | ₩96,798 | ₩97,332 | ₩96,330 | ₩96,509 | -0.30% | 49.9만 |
|---|
| 2026.03.20 | ₩96,544 | ₩96,544 | ₩94,888 | ₩95,342 | -1.25% | 11.8만 |
|---|
| 2026.03.19 | ₩96,264 | ₩97,032 | ₩96,117 | ₩96,630 | +0.38% | 14.6만 |
|---|
| 2026.03.18 | ₩98,094 | ₩98,275 | ₩96,918 | ₩96,921 | -1.20% | 14.7만 |
|---|
| 2026.03.17 | ₩99,015 | ₩99,281 | ₩98,462 | ₩98,462 | -0.56% | 6.4만 |
|---|
| 2026.03.16 | ₩98,681 | ₩98,828 | ₩98,254 | ₩98,508 | -0.18% | 13.1만 |
|---|
| 2026.03.13 | ₩98,681 | ₩99,122 | ₩97,573 | ₩97,626 | -1.07% | 20.4만 |
|---|
| 2026.03.12 | ₩99,015 | ₩99,029 | ₩98,241 | ₩98,246 | -0.78% | 14.6만 |
|---|
| 2026.03.11 | ₩100,004 | ₩100,191 | ₩99,316 | ₩99,683 | -0.32% | 7.1만 |
|---|
| 2026.03.10 | ₩100,004 | ₩100,725 | ₩99,657 | ₩99,826 | -0.18% | 10.2만 |
|---|
| 2026.03.09 | ₩98,147 | ₩100,244 | ₩97,840 | ₩100,065 | +1.95% | 14.8만 |
|---|
| 2026.03.06 | ₩99,523 | ₩99,670 | ₩98,748 | ₩99,229 | -0.30% | 34만 |
|---|
| 2026.03.05 | ₩100,645 | ₩101,006 | ₩99,657 | ₩100,445 | -0.20% | 7.5만 |
|---|
| 2026.03.04 | ₩100,739 | ₩101,300 | ₩100,325 | ₩101,113 | +0.37% | 7만 |
|---|
| 2026.03.03 | ₩99,403 | ₩100,672 | ₩98,855 | ₩100,426 | +1.03% | 10.1만 |
|---|
| 2026.03.02 | ₩99,817 | ₩101,367 | ₩99,817 | ₩101,099 | +1.28% | 10.4만 |
|---|
| 2026.02.27 | ₩100,271 | ₩100,939 | ₩100,191 | ₩100,819 | +0.55% | 10만 |
|---|
| 2026.02.26 | ₩101,727 | ₩101,727 | ₩100,659 | ₩101,189 | -0.53% | 17.3만 |
|---|
| 2026.02.25 | ₩101,180 | ₩101,874 | ₩101,180 | ₩101,833 | +0.65% | 16.2만 |
|---|
| 2026.02.24 | ₩100,138 | ₩101,046 | ₩99,844 | ₩100,951 | +0.81% | 8.7만 |
|---|
| 2026.02.23 | ₩101,139 | ₩101,647 | ₩100,095 | ₩100,351 | -0.78% | 8.8만 |
|---|
| 2026.02.20 | ₩100,271 | ₩101,407 | ₩100,271 | ₩101,364 | +1.09% | 19.6만 |
|---|
| 2026.02.19 | ₩100,378 | ₩100,699 | ₩100,178 | ₩100,447 | +0.07% | 9.2만 |
|---|
| 2026.02.18 | ₩100,592 | ₩100,999 | ₩100,378 | ₩100,717 | +0.12% | 11.2만 |
|---|
| 2026.02.17 | ₩99,937 | ₩100,525 | ₩99,376 | ₩100,214 | +0.28% | 206.8만 |
|---|
| 2026.02.13 | ₩100,431 | ₩100,761 | ₩99,637 | ₩100,142 | -0.29% | 7.3만 |
|---|
| 2026.02.12 | ₩102,075 | ₩102,181 | ₩100,238 | ₩100,342 | -1.70% | 5.9만 |
|---|
| 2026.02.11 | ₩102,101 | ₩102,108 | ₩101,099 | ₩101,774 | -0.32% | 6.4만 |
|---|
| 2026.02.10 | ₩101,821 | ₩102,001 | ₩101,463 | ₩101,463 | -0.35% | 7.4만 |
|---|
| 2026.02.09 | ₩100,685 | ₩101,738 | ₩100,685 | ₩101,556 | +0.87% | 4.2만 |
|---|
| 2026.02.06 | ₩99,910 | ₩101,059 | ₩99,910 | ₩101,017 | +1.11% | 8.7만 |
|---|
| 2026.02.05 | ₩99,777 | ₩100,151 | ₩99,235 | ₩99,496 | -0.28% | 10.1만 |
|---|
| 2026.02.04 | ₩100,739 | ₩100,859 | ₩99,730 | ₩100,338 | -0.40% | 11.4만 |
|---|
| 2026.02.03 | ₩101,260 | ₩101,447 | ₩99,717 | ₩100,498 | -0.75% | 11.1만 |
|---|
| 2026.02.02 | ₩100,685 | ₩101,447 | ₩100,685 | ₩101,242 | +0.55% | 24.2만 |
|---|
| 2026.01.30 | ₩100,846 | ₩101,253 | ₩100,338 | ₩100,991 | +0.14% | 14.4만 |
|---|
| 2026.01.29 | ₩101,433 | ₩101,534 | ₩99,921 | ₩101,329 | -0.10% | 6.8만 |
|---|
| 2026.01.28 | ₩101,754 | ₩101,794 | ₩101,273 | ₩101,463 | -0.29% | 6만 |
|---|
| 2026.01.27 | ₩101,166 | ₩101,607 | ₩100,954 | ₩101,447 | +0.28% | 9만 |
|---|
| 2026.01.26 | ₩100,405 | ₩100,918 | ₩100,405 | ₩100,685 | +0.28% | 6만 |
|---|
| 2026.01.23 | ₩99,964 | ₩100,425 | ₩99,964 | ₩100,264 | +0.30% | 9만 |
|---|
| 2026.01.22 | ₩99,937 | ₩100,378 | ₩99,670 | ₩100,084 | +0.15% | 5.9만 |
|---|
| 2026.01.21 | ₩98,481 | ₩99,607 | ₩98,267 | ₩99,216 | +0.75% | 33.8만 |
|---|
| 2026.01.20 | ₩98,842 | ₩99,304 | ₩98,160 | ₩98,215 | -0.63% | 11.8만 |
|---|
| 2026.01.16 | ₩100,685 | ₩100,819 | ₩100,325 | ₩100,485 | -0.20% | 4.4만 |
|---|
| 2026.01.15 | ₩100,552 | ₩100,952 | ₩100,329 | ₩100,370 | -0.18% | 8만 |
|---|
| 2026.01.14 | ₩100,325 | ₩100,325 | ₩99,496 | ₩100,060 | -0.26% | 26.6만 |
|---|
| 2026.01.13 | ₩100,926 | ₩100,936 | ₩100,323 | ₩100,624 | -0.30% | 8.7만 |
|---|
| 2026.01.12 | ₩100,178 | ₩100,924 | ₩100,138 | ₩100,828 | +0.65% | 19만 |
|---|
| 2026.01.09 | ₩100,699 | ₩101,050 | ₩100,355 | ₩100,899 | +0.20% | 8.9만 |
|---|
| 2026.01.08 | ₩100,204 | ₩100,592 | ₩100,057 | ₩100,510 | +0.31% | 29.1만 |
|---|
| 2026.01.07 | ₩100,618 | ₩100,952 | ₩100,365 | ₩100,406 | -0.21% | 22.1만 |
|---|
| 2026.01.06 | ₩99,924 | ₩100,679 | ₩99,909 | ₩100,605 | +0.68% | 11.4만 |
|---|
| 2026.01.05 | ₩99,937 | ₩100,231 | ₩99,822 | ₩100,004 | +0.07% | 5.4만 |
|---|
| 2026.01.02 | ₩100,178 | ₩100,178 | ₩99,176 | ₩99,579 | -0.60% | 5만 |
|---|
| 2025.12.31 | ₩100,498 | ₩100,498 | ₩99,743 | ₩99,773 | -0.72% | 4.6만 |
|---|
| 2025.12.30 | ₩100,538 | ₩100,605 | ₩100,378 | ₩100,472 | -0.07% | 6만 |
|---|
| 2025.12.29 | ₩100,659 | ₩100,659 | ₩100,311 | ₩100,516 | -0.14% | 26.7만 |
|---|
| 2025.12.26 | ₩100,966 | ₩101,119 | ₩100,792 | ₩100,966 | 0.00% | 5.1만 |
|---|
| 2025.12.24 | ₩100,712 | ₩101,006 | ₩100,592 | ₩100,846 | +0.13% | 4만 |
|---|
| 2025.12.23 | ₩99,937 | ₩100,699 | ₩99,937 | ₩100,672 | +0.74% | 6.7만 |
|---|
| 2025.12.22 | ₩100,004 | ₩100,198 | ₩99,864 | ₩100,164 | +0.16% | 4.5만 |
|---|
| 2025.12.19 | ₩99,256 | ₩99,683 | ₩99,256 | ₩99,603 | +0.35% | 6.8만 |
|---|
| 2025.12.18 | ₩99,136 | ₩99,510 | ₩98,735 | ₩98,909 | -0.23% | 13.5만 |
|---|
| 2025.12.17 | ₩99,349 | ₩99,363 | ₩98,310 | ₩98,310 | -1.05% | 6만 |
|---|
| 2025.12.16 | ₩99,243 | ₩99,430 | ₩98,655 | ₩99,162 | -0.08% | 5.1만 |
|---|
| 2025.12.15 | ₩100,712 | ₩100,779 | ₩99,817 | ₩100,091 | -0.62% | 6.6만 |
|---|
| 2025.12.12 | ₩101,246 | ₩101,447 | ₩100,096 | ₩100,339 | -0.90% | 7만 |
|---|
| 2025.12.11 | ₩101,180 | ₩101,675 | ₩100,979 | ₩101,568 | +0.38% | 5.1만 |
|---|
| 2025.12.10 | ₩100,765 | ₩101,647 | ₩100,716 | ₩101,457 | +0.69% | 10.5만 |
|---|
| 2025.12.09 | ₩101,086 | ₩101,326 | ₩101,006 | ₩101,023 | -0.06% | 8.1만 |
|---|
| 2025.12.08 | ₩101,901 | ₩101,901 | ₩100,924 | ₩101,015 | -0.87% | 5.2만 |
|---|
| 2025.12.05 | ₩101,554 | ₩101,841 | ₩101,353 | ₩101,540 | -0.01% | 5.7만 |
|---|
| 2025.12.04 | ₩101,554 | ₩101,554 | ₩100,993 | ₩101,298 | -0.25% | 5.7만 |
|---|
| 2025.12.03 | ₩100,806 | ₩101,393 | ₩100,767 | ₩101,213 | +0.40% | 5.4만 |
|---|
| 2025.12.02 | ₩101,126 | ₩101,220 | ₩100,780 | ₩101,059 | -0.07% | 4.6만 |
|---|
| 2025.12.01 | ₩100,806 | ₩101,353 | ₩100,712 | ₩100,793 | -0.01% | 4.5만 |
|---|
| 2025.11.28 | ₩100,939 | ₩101,353 | ₩100,939 | ₩101,340 | +0.40% | 1.2만 |
|---|
| 2025.11.26 | ₩100,552 | ₩101,127 | ₩100,552 | ₩100,922 | +0.37% | 3.6만 |
|---|
| 2025.11.25 | ₩99,296 | ₩100,365 | ₩98,675 | ₩100,244 | +0.96% | 5.9만 |
|---|
| 2025.11.24 | ₩98,281 | ₩99,376 | ₩98,040 | ₩99,243 | +0.98% | 9.4만 |
|---|
| 2025.11.21 | ₩97,105 | ₩98,388 | ₩96,517 | ₩97,639 | +0.55% | 4.8만 |
|---|
| 2025.11.20 | ₩99,443 | ₩99,845 | ₩96,651 | ₩96,679 | -2.78% | 6.8만 |
|---|
| 2025.11.19 | ₩97,613 | ₩98,470 | ₩97,426 | ₩98,022 | +0.42% | 14.6만 |
|---|
| 2025.11.18 | ₩97,680 | ₩98,147 | ₩97,012 | ₩97,599 | -0.08% | 10.9만 |
|---|
| 2025.11.17 | ₩98,708 | ₩99,296 | ₩97,762 | ₩98,147 | -0.57% | 7.6만 |
|---|
| 2025.11.14 | ₩98,254 | ₩99,498 | ₩98,147 | ₩99,056 | +0.82% | 6.6만 |
|---|
| 2025.11.13 | ₩100,298 | ₩100,418 | ₩98,935 | ₩99,162 | -1.13% | 5만 |
|---|
| 2025.11.12 | ₩100,806 | ₩100,886 | ₩100,365 | ₩100,618 | -0.19% | 10.9만 |
|---|
| 2025.11.11 | ₩100,124 | ₩100,725 | ₩99,924 | ₩100,672 | +0.55% | 6만 |
|---|
| 2025.11.10 | ₩99,590 | ₩100,338 | ₩99,410 | ₩100,259 | +0.67% | 6.1만 |
|---|
| 2025.11.07 | ₩98,454 | ₩98,882 | ₩97,680 | ₩98,876 | +0.43% | 6.7만 |
|---|
| 2025.11.06 | ₩100,138 | ₩100,138 | ₩98,822 | ₩99,056 | -1.08% | 27.8만 |
|---|
| 2025.11.05 | ₩99,910 | ₩100,672 | ₩99,790 | ₩100,199 | +0.29% | 12.2만 |
|---|
| 2025.11.04 | ₩100,071 | ₩100,545 | ₩99,797 | ₩99,964 | -0.11% | 32.3만 |
|---|
| 2025.11.03 | ₩101,420 | ₩101,420 | ₩100,552 | ₩100,952 | -0.46% | 4.7만 |
|---|
| 2025.10.31 | ₩101,447 | ₩101,447 | ₩100,538 | ₩100,886 | -0.55% | 5.4만 |
|---|
| 2025.10.30 | ₩100,739 | ₩101,286 | ₩100,512 | ₩100,537 | -0.20% | 6.4만 |
|---|
| 2025.10.29 | ₩101,687 | ₩101,901 | ₩100,993 | ₩101,620 | -0.07% | 6.4만 |
|---|
| 2025.10.28 | ₩101,580 | ₩101,834 | ₩101,320 | ₩101,634 | +0.05% | 4.5만 |
|---|
| 2025.10.27 | ₩101,313 | ₩101,447 | ₩100,966 | ₩101,433 | +0.12% | 5.9만 |
|---|
| 2025.10.24 | ₩100,472 | ₩100,578 | ₩100,330 | ₩100,330 | -0.14% | 4.5만 |
|---|
| 2025.10.23 | ₩99,590 | ₩99,926 | ₩99,345 | ₩99,697 | +0.11% | 14.1만 |
|---|
| 2025.10.22 | ₩99,764 | ₩99,844 | ₩98,835 | ₩99,232 | -0.53% | 5.7만 |
|---|
| 2025.10.21 | ₩99,777 | ₩99,918 | ₩99,443 | ₩99,777 | 0.00% | 8.9만 |
|---|
| 2025.10.20 | ₩99,269 | ₩99,810 | ₩99,269 | ₩99,710 | +0.44% | 6만 |
|---|
| 2025.10.17 | ₩98,067 | ₩98,929 | ₩97,987 | ₩98,855 | +0.80% | 4.9만 |
|---|
| 2025.10.16 | ₩99,069 | ₩99,212 | ₩97,653 | ₩98,187 | -0.89% | 5.9만 |
|---|
| 2025.10.15 | ₩99,283 | ₩99,679 | ₩98,330 | ₩98,701 | -0.59% | 4만 |
|---|
| 2025.10.14 | ₩97,613 | ₩98,975 | ₩97,351 | ₩98,548 | +0.96% | 5.1만 |
|---|
| 2025.10.13 | ₩98,227 | ₩98,783 | ₩98,040 | ₩98,668 | +0.45% | 10.5만 |
|---|
| 2025.10.10 | ₩99,496 | ₩99,804 | ₩96,838 | ₩96,905 | -2.60% | 22.2만 |
|---|