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 | ₩111,260 | ₩111,501 | ₩110,824 | ₩111,452 | +0.17% | 6.3만 |
| 2026.10.08 | ₩110,576 | ₩110,988 | ₩110,133 | ₩110,478 | -0.09% | 2.8만 |
| 2026.10.07 | ₩110,911 | ₩111,086 | ₩110,442 | ₩111,027 | +0.10% | 5만 |
| 2026.10.06 | ₩111,314 | ₩111,877 | ₩111,186 | ₩111,495 | +0.16% | 8만 |
| 2026.10.05 | ₩110,013 | ₩110,952 | ₩110,013 | ₩110,595 | +0.53% | 6.5만 |
| 2026.10.02 | ₩110,026 | ₩110,482 | ₩109,778 | ₩110,069 | +0.04% | 6만 |
| 2026.10.01 | ₩109,074 | ₩109,074 | ₩108,081 | ₩108,882 | -0.18% | 11.2만 |
| 2026.09.30 | ₩109,396 | ₩109,832 | ₩108,873 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩109,009 |
| -0.35% |
| 5.6만 |
| 2026.09.29 | ₩109,489 | ₩109,489 | ₩108,738 | ₩109,036 | -0.41% | 6.7만 |
|---|
| 2026.09.28 | ₩109,664 | ₩109,758 | ₩109,060 | ₩109,326 | -0.31% | 6.2만 |
|---|
| 2026.09.25 | ₩109,101 | ₩109,819 | ₩109,074 | ₩109,819 | +0.66% | 4.2만 |
|---|
| 2026.09.24 | ₩108,658 | ₩109,409 | ₩108,644 | ₩109,126 | +0.43% | 7.5만 |
|---|
| 2026.09.23 | ₩110,267 | ₩110,402 | ₩109,168 | ₩109,315 | -0.86% | 4.9만 |
|---|
| 2026.09.22 | ₩110,267 | ₩110,683 | ₩110,267 | ₩110,415 | +0.13% | 4.6만 |
|---|
| 2026.09.21 | ₩109,221 | ₩110,475 | ₩109,221 | ₩110,282 | +0.97% | 3.7만 |
|---|
| 2026.09.18 | ₩108,497 | ₩108,846 | ₩108,348 | ₩108,800 | +0.28% | 4만 |
|---|
| 2026.09.17 | ₩108,510 | ₩108,591 | ₩108,121 | ₩108,551 | +0.04% | 6.4만 |
|---|
| 2026.09.16 | ₩108,001 | ₩108,470 | ₩106,921 | ₩107,412 | -0.55% | 5.5만 |
|---|
| 2026.09.15 | ₩107,960 | ₩107,960 | ₩107,397 | ₩107,598 | -0.34% | 5.7만 |
|---|
| 2026.09.14 | ₩107,974 | ₩108,336 | ₩107,719 | ₩108,121 | +0.14% | 5.5만 |
|---|
| 2026.09.11 | ₩108,712 | ₩109,007 | ₩108,537 | ₩108,658 | -0.05% | 7.1만 |
|---|
| 2026.09.10 | ₩107,947 | ₩107,947 | ₩107,504 | ₩107,706 | -0.22% | 7.4만 |
|---|
| 2026.09.09 | ₩108,591 | ₩108,591 | ₩108,168 | ₩108,416 | -0.16% | 3.9만 |
|---|
| 2026.09.08 | ₩108,899 | ₩109,063 | ₩108,717 | ₩108,717 | -0.17% | 4.2만 |
|---|
| 2026.09.04 | ₩109,315 | ₩109,489 | ₩109,047 | ₩109,206 | -0.10% | 3.4만 |
|---|
| 2026.09.03 | ₩108,671 | ₩109,570 | ₩108,658 | ₩109,343 | +0.62% | 4.5만 |
|---|
| 2026.09.02 | ₩107,893 | ₩108,403 | ₩107,759 | ₩108,065 | +0.16% | 5.7만 |
|---|
| 2026.09.01 | ₩108,229 | ₩108,309 | ₩107,598 | ₩107,934 | -0.27% | 6.7만 |
|---|
| 2026.08.31 | ₩108,846 | ₩108,859 | ₩108,349 | ₩108,779 | -0.06% | 6.4만 |
|---|
| 2026.08.28 | ₩109,610 | ₩109,865 | ₩108,886 | ₩109,059 | -0.50% | 7.5만 |
|---|
| 2026.08.27 | ₩109,302 | ₩109,691 | ₩109,067 | ₩109,528 | +0.21% | 6.2만 |
|---|
| 2026.08.26 | ₩108,618 | ₩109,013 | ₩108,510 | ₩108,690 | +0.07% | 7.2만 |
|---|
| 2026.08.25 | ₩109,382 | ₩109,382 | ₩108,551 | ₩108,832 | -0.50% | 6.6만 |
|---|
| 2026.08.24 | ₩108,980 | ₩108,981 | ₩108,524 | ₩108,683 | -0.27% | 7.5만 |
|---|
| 2026.08.21 | ₩109,235 | ₩109,302 | ₩108,993 | ₩109,168 | -0.06% | 5.1만 |
|---|
| 2026.08.20 | ₩109,382 | ₩109,583 | ₩108,671 | ₩108,687 | -0.64% | 6.7만 |
|---|
| 2026.08.19 | ₩110,549 | ₩110,549 | ₩109,624 | ₩109,693 | -0.77% | 7.9만 |
|---|
| 2026.08.18 | ₩110,536 | ₩110,536 | ₩110,093 | ₩110,187 | -0.32% | 8.7만 |
|---|
| 2026.08.17 | ₩111,327 | ₩111,434 | ₩110,992 | ₩111,033 | -0.26% | 6.7만 |
|---|
| 2026.08.14 | ₩111,542 | ₩111,542 | ₩111,126 | ₩111,230 | -0.28% | 5.7만 |
|---|
| 2026.08.13 | ₩111,193 | ₩111,582 | ₩111,086 | ₩111,210 | +0.02% | 9.3만 |
|---|
| 2026.08.12 | ₩111,153 | ₩111,153 | ₩110,710 | ₩110,752 | -0.36% | 4.8만 |
|---|
| 2026.08.11 | ₩111,247 | ₩111,247 | ₩110,455 | ₩110,483 | -0.69% | 8만 |
|---|
| 2026.08.10 | ₩110,992 | ₩111,367 | ₩110,804 | ₩110,848 | -0.13% | 8.8만 |
|---|
| 2026.08.07 | ₩110,965 | ₩111,218 | ₩110,670 | ₩111,192 | +0.20% | 3.7만 |
|---|
| 2026.08.06 | ₩110,630 | ₩110,952 | ₩110,294 | ₩110,416 | -0.19% | 6.9만 |
|---|
| 2026.08.05 | ₩111,421 | ₩111,595 | ₩110,455 | ₩110,616 | -0.72% | 12만 |
|---|
| 2026.08.04 | ₩109,463 | ₩111,367 | ₩109,355 | ₩111,099 | +1.49% | 7.6만 |
|---|
| 2026.08.03 | ₩107,706 | ₩109,141 | ₩107,706 | ₩109,101 | +1.30% | 5.9만 |
|---|
| 2026.07.31 | ₩107,196 | ₩107,625 | ₩106,096 | ₩107,465 | +0.25% | 6.4만 |
|---|
| 2026.07.30 | ₩105,707 | ₩106,364 | ₩105,318 | ₩106,344 | +0.60% | 6.1만 |
|---|
| 2026.07.29 | ₩105,962 | ₩106,150 | ₩104,352 | ₩104,352 | -1.52% | 8.7만 |
|---|
| 2026.07.28 | ₩106,069 | ₩106,402 | ₩105,432 | ₩106,056 | -0.01% | 7.7만 |
|---|
| 2026.07.27 | ₩107,236 | ₩107,236 | ₩105,479 | ₩105,975 | -1.18% | 8만 |
|---|
| 2026.07.24 | ₩106,659 | ₩106,988 | ₩106,029 | ₩106,233 | -0.40% | 7.8만 |
|---|
| 2026.07.23 | ₩106,458 | ₩107,089 | ₩106,123 | ₩106,586 | +0.12% | 33.1만 |
|---|
| 2026.07.22 | ₩107,437 | ₩108,027 | ₩107,263 | ₩107,816 | +0.35% | 5.3만 |
|---|
| 2026.07.21 | ₩107,679 | ₩107,679 | ₩107,008 | ₩107,522 | -0.15% | 15.3만 |
|---|
| 2026.07.20 | ₩107,679 | ₩107,960 | ₩106,726 | ₩106,794 | -0.82% | 10.9만 |
|---|
| 2026.07.17 | ₩107,129 | ₩107,679 | ₩106,733 | ₩106,968 | -0.15% | 10만 |
|---|
| 2026.07.16 | ₩108,484 | ₩108,886 | ₩107,867 | ₩108,175 | -0.28% | 13.8만 |
|---|
| 2026.07.15 | ₩108,886 | ₩109,007 | ₩108,262 | ₩108,950 | +0.06% | 11.6만 |
|---|
| 2026.07.14 | ₩108,296 | ₩108,732 | ₩108,108 | ₩108,553 | +0.24% | 28만 |
|---|
| 2026.07.13 | ₩108,416 | ₩108,416 | ₩107,639 | ₩107,777 | -0.59% | 7.7만 |
|---|
| 2026.07.10 | ₩108,497 | ₩108,758 | ₩108,001 | ₩108,685 | +0.17% | 6.4만 |
|---|
| 2026.07.09 | ₩107,692 | ₩108,430 | ₩107,558 | ₩108,430 | +0.69% | 6.7만 |
|---|
| 2026.07.08 | ₩107,397 | ₩107,397 | ₩106,572 | ₩107,343 | -0.05% | 5.3만 |
|---|
| 2026.07.07 | ₩108,215 | ₩108,256 | ₩107,545 | ₩107,821 | -0.36% | 6.6만 |
|---|
| 2026.07.06 | ₩107,732 | ₩108,430 | ₩107,732 | ₩108,296 | +0.52% | 9.1만 |
|---|
| 2026.07.02 | ₩107,531 | ₩108,054 | ₩106,485 | ₩107,209 | -0.30% | 8.3만 |
|---|
| 2026.07.01 | ₩107,397 | ₩107,826 | ₩106,901 | ₩107,329 | -0.06% | 5.5만 |
|---|
| 2026.06.30 | ₩106,834 | ₩107,853 | ₩106,834 | ₩107,746 | +0.85% | 13.5만 |
|---|
| 2026.06.29 | ₩106,136 | ₩106,914 | ₩105,586 | ₩106,886 | +0.71% | 4.3만 |
|---|
| 2026.06.26 | ₩105,264 | ₩105,962 | ₩104,822 | ₩105,589 | +0.31% | 5.3만 |
|---|
| 2026.06.25 | ₩106,472 | ₩106,472 | ₩105,305 | ₩105,694 | -0.73% | 5.8만 |
|---|
| 2026.06.24 | ₩105,720 | ₩106,525 | ₩105,338 | ₩105,550 | -0.16% | 8.4만 |
|---|
| 2026.06.23 | ₩105,264 | ₩106,311 | ₩105,264 | ₩105,425 | +0.15% | 9.4만 |
|---|
| 2026.06.22 | ₩107,759 | ₩107,867 | ₩106,901 | ₩107,089 | -0.62% | 9.2만 |
|---|
| 2026.06.18 | ₩107,384 | ₩107,732 | ₩107,044 | ₩107,518 | +0.12% | 12만 |
|---|
| 2026.06.17 | ₩107,773 | ₩107,773 | ₩106,044 | ₩106,336 | -1.33% | 9.1만 |
|---|
| 2026.06.16 | ₩108,202 | ₩108,323 | ₩107,538 | ₩107,577 | -0.58% | 10만 |
|---|
| 2026.06.15 | ₩107,330 | ₩108,363 | ₩107,330 | ₩107,944 | +0.57% | 11만 |
|---|
| 2026.06.12 | ₩105,841 | ₩106,405 | ₩105,192 | ₩105,979 | +0.13% | 5만 |
|---|
| 2026.06.11 | ₩104,138 | ₩105,672 | ₩103,628 | ₩105,546 | +1.35% | 8.7만 |
|---|
| 2026.06.10 | ₩105,372 | ₩105,672 | ₩103,800 | ₩103,863 | -1.43% | 11.5만 |
|---|
| 2026.06.09 | ₩106,565 | ₩106,834 | ₩103,574 | ₩105,605 | -0.90% | 25.2만 |
|---|
| 2026.06.08 | ₩106,659 | ₩106,659 | ₩105,734 | ₩105,832 | -0.78% | 12.9만 |
|---|
| 2026.06.05 | ₩107,424 | ₩107,612 | ₩105,446 | ₩105,790 | -1.52% | 5.6만 |
|---|
| 2026.06.04 | ₩107,343 | ₩108,416 | ₩107,303 | ₩108,272 | +0.86% | 9.3만 |
|---|
| 2026.06.03 | ₩108,604 | ₩108,644 | ₩107,947 | ₩107,990 | -0.57% | 7.5만 |
|---|
| 2026.06.02 | ₩108,135 | ₩108,859 | ₩108,135 | ₩108,653 | +0.48% | 12.2만 |
|---|
| 2026.06.01 | ₩108,121 | ₩108,658 | ₩107,974 | ₩108,311 | +0.17% | 5.9만 |
|---|
| 2026.05.29 | ₩108,564 | ₩108,738 | ₩108,229 | ₩108,403 | -0.15% | 6.1만 |
|---|
| 2026.05.28 | ₩108,068 | ₩108,535 | ₩107,545 | ₩108,470 | +0.37% | 11.3만 |
|---|
| 2026.05.27 | ₩107,706 | ₩107,987 | ₩107,558 | ₩107,799 | +0.09% | 7.6만 |
|---|
| 2026.05.26 | ₩107,464 | ₩107,974 | ₩107,317 | ₩107,598 | +0.12% | 9.3만 |
|---|
| 2026.05.22 | ₩107,142 | ₩107,451 | ₩106,954 | ₩107,089 | -0.05% | 7.5만 |
|---|
| 2026.05.21 | ₩106,539 | ₩107,115 | ₩106,123 | ₩106,869 | +0.31% | 6.3만 |
|---|
| 2026.05.20 | ₩106,284 | ₩107,223 | ₩106,284 | ₩106,995 | +0.67% | 8.3만 |
|---|
| 2026.05.19 | ₩106,794 | ₩106,941 | ₩106,029 | ₩106,351 | -0.41% | 6.1만 |
|---|
| 2026.05.18 | ₩107,491 | ₩107,799 | ₩106,740 | ₩107,247 | -0.23% | 5.9만 |
|---|
| 2026.05.15 | ₩108,054 | ₩108,187 | ₩107,292 | ₩107,600 | -0.42% | 6만 |
|---|
| 2026.05.14 | ₩107,907 | ₩109,047 | ₩107,907 | ₩108,873 | +0.89% | 6.7만 |
|---|
| 2026.05.13 | ₩107,008 | ₩108,013 | ₩106,760 | ₩107,746 | +0.69% | 18.1만 |
|---|
| 2026.05.12 | ₩106,954 | ₩107,122 | ₩106,244 | ₩107,008 | +0.05% | 8.6만 |
|---|
| 2026.05.11 | ₩106,767 | ₩107,236 | ₩106,445 | ₩107,048 | +0.26% | 8.3만 |
|---|
| 2026.05.08 | ₩106,740 | ₩107,062 | ₩106,693 | ₩106,995 | +0.24% | 4.9만 |
|---|
| 2026.05.07 | ₩107,156 | ₩107,156 | ₩106,190 | ₩106,405 | -0.70% | 7.1만 |
|---|
| 2026.05.06 | ₩105,734 | ₩106,920 | ₩105,734 | ₩106,920 | +1.12% | 7.5만 |
|---|
| 2026.05.05 | ₩105,090 | ₩105,358 | ₩104,869 | ₩105,112 | +0.02% | 6.1만 |
|---|
| 2026.05.04 | ₩105,238 | ₩105,263 | ₩104,111 | ₩104,458 | -0.74% | 5.8만 |
|---|
| 2026.05.01 | ₩105,613 | ₩105,774 | ₩105,251 | ₩105,278 | -0.32% | 10.5만 |
|---|
| 2026.04.30 | ₩104,379 | ₩105,305 | ₩104,084 | ₩105,211 | +0.80% | 18.3만 |
|---|
| 2026.04.29 | ₩104,272 | ₩104,319 | ₩103,762 | ₩103,984 | -0.28% | 7.2만 |
|---|
| 2026.04.28 | ₩104,849 | ₩104,849 | ₩104,285 | ₩104,567 | -0.27% | 5.1만 |
|---|
| 2026.04.27 | ₩104,688 | ₩105,077 | ₩104,554 | ₩105,016 | +0.31% | 6.5만 |
|---|
| 2026.04.24 | ₩104,741 | ₩104,862 | ₩104,258 | ₩104,749 | +0.01% | 6만 |
|---|
| 2026.04.23 | ₩104,178 | ₩104,917 | ₩103,709 | ₩104,626 | +0.43% | 7만 |
|---|
| 2026.04.22 | ₩103,977 | ₩104,111 | ₩103,668 | ₩104,032 | +0.05% | 20만 |
|---|
| 2026.04.21 | ₩104,446 | ₩104,446 | ₩103,226 | ₩103,305 | -1.09% | 5.6만 |
|---|
| 2026.04.20 | ₩103,990 | ₩104,311 | ₩103,876 | ₩104,068 | +0.07% | 4.8만 |
|---|
| 2026.04.17 | ₩103,413 | ₩104,587 | ₩103,413 | ₩104,312 | +0.87% | 7.4만 |
|---|
| 2026.04.16 | ₩103,226 | ₩103,279 | ₩102,819 | ₩102,994 | -0.22% | 18.5만 |
|---|
| 2026.04.15 | ₩102,542 | ₩103,159 | ₩102,166 | ₩103,149 | +0.59% | 19만 |
|---|
| 2026.04.14 | ₩101,053 | ₩102,179 | ₩101,053 | ₩102,147 | +1.08% | 15.2만 |
|---|
| 2026.04.13 | ₩99,805 | ₩100,986 | ₩99,772 | ₩100,964 | +1.16% | 10.1만 |
|---|
| 2026.04.10 | ₩100,610 | ₩100,610 | ₩100,060 | ₩100,168 | -0.44% | 11.6만 |
|---|
| 2026.04.09 | ₩99,443 | ₩100,548 | ₩99,443 | ₩100,310 | +0.87% | 10.9만 |
|---|
| 2026.04.08 | ₩99,711 | ₩99,711 | ₩99,007 | ₩99,565 | -0.15% | 8만 |
|---|
| 2026.04.07 | ₩96,975 | ₩97,163 | ₩96,298 | ₩97,163 | +0.19% | 9.7만 |
|---|
| 2026.04.06 | ₩96,640 | ₩97,150 | ₩96,600 | ₩97,150 | +0.53% | 8.1만 |
|---|
| 2026.04.02 | ₩95,513 | ₩97,087 | ₩95,513 | ₩96,643 | +1.18% | 5.6만 |
|---|
| 2026.04.01 | ₩96,962 | ₩97,163 | ₩96,546 | ₩96,747 | -0.22% | 8.6만 |
|---|
| 2026.03.31 | ₩94,843 | ₩96,452 | ₩94,688 | ₩96,318 | +1.56% | 13.4만 |
|---|
| 2026.03.30 | ₩94,574 | ₩94,675 | ₩93,464 | ₩93,810 | -0.81% | 15.2만 |
|---|
| 2026.03.27 | ₩95,312 | ₩95,312 | ₩93,689 | ₩93,823 | -1.56% | 19만 |
|---|
| 2026.03.26 | ₩96,318 | ₩96,814 | ₩95,473 | ₩95,511 | -0.84% | 25.7만 |
|---|
| 2026.03.25 | ₩97,673 | ₩97,686 | ₩96,779 | ₩96,932 | -0.76% | 9.5만 |
|---|
| 2026.03.24 | ₩96,264 | ₩97,002 | ₩96,191 | ₩96,522 | +0.27% | 11.8만 |
|---|
| 2026.03.23 | ₩97,190 | ₩97,726 | ₩96,720 | ₩96,900 | -0.30% | 49.9만 |
|---|
| 2026.03.20 | ₩96,935 | ₩96,935 | ₩95,272 | ₩95,728 | -1.25% | 11.8만 |
|---|
| 2026.03.19 | ₩96,653 | ₩97,425 | ₩96,506 | ₩97,021 | +0.38% | 14.6만 |
|---|
| 2026.03.18 | ₩98,491 | ₩98,673 | ₩97,311 | ₩97,313 | -1.20% | 14.7만 |
|---|
| 2026.03.17 | ₩99,416 | ₩99,683 | ₩98,861 | ₩98,861 | -0.56% | 6.4만 |
|---|
| 2026.03.16 | ₩99,081 | ₩99,229 | ₩98,652 | ₩98,907 | -0.18% | 13.1만 |
|---|
| 2026.03.13 | ₩99,081 | ₩99,524 | ₩97,968 | ₩98,021 | -1.07% | 20.4만 |
|---|
| 2026.03.12 | ₩99,416 | ₩99,430 | ₩98,638 | ₩98,644 | -0.78% | 14.6만 |
|---|
| 2026.03.11 | ₩100,409 | ₩100,597 | ₩99,718 | ₩100,087 | -0.32% | 7.1만 |
|---|
| 2026.03.10 | ₩100,409 | ₩101,133 | ₩100,060 | ₩100,231 | -0.18% | 10.2만 |
|---|
| 2026.03.09 | ₩98,545 | ₩100,650 | ₩98,236 | ₩100,471 | +1.95% | 14.8만 |
|---|
| 2026.03.06 | ₩99,926 | ₩100,074 | ₩99,148 | ₩99,631 | -0.30% | 34만 |
|---|
| 2026.03.05 | ₩101,053 | ₩101,415 | ₩100,060 | ₩100,852 | -0.20% | 7.5만 |
|---|
| 2026.03.04 | ₩101,147 | ₩101,710 | ₩100,731 | ₩101,522 | +0.37% | 7만 |
|---|
| 2026.03.03 | ₩99,805 | ₩101,080 | ₩99,255 | ₩100,833 | +1.03% | 10.1만 |
|---|
| 2026.03.02 | ₩100,221 | ₩101,777 | ₩100,221 | ₩101,509 | +1.28% | 10.4만 |
|---|
| 2026.02.27 | ₩100,677 | ₩101,348 | ₩100,597 | ₩101,227 | +0.55% | 10만 |
|---|
| 2026.02.26 | ₩102,139 | ₩102,139 | ₩101,066 | ₩101,599 | -0.53% | 17.3만 |
|---|
| 2026.02.25 | ₩101,589 | ₩102,287 | ₩101,589 | ₩102,245 | +0.65% | 16.2만 |
|---|
| 2026.02.24 | ₩100,543 | ₩101,455 | ₩100,248 | ₩101,360 | +0.81% | 8.7만 |
|---|
| 2026.02.23 | ₩101,549 | ₩102,059 | ₩100,500 | ₩100,758 | -0.78% | 8.8만 |
|---|
| 2026.02.20 | ₩100,677 | ₩101,817 | ₩100,677 | ₩101,774 | +1.09% | 19.6만 |
|---|
| 2026.02.19 | ₩100,785 | ₩101,106 | ₩100,583 | ₩100,854 | +0.07% | 9.2만 |
|---|
| 2026.02.18 | ₩100,999 | ₩101,408 | ₩100,785 | ₩101,125 | +0.12% | 11.2만 |
|---|
| 2026.02.17 | ₩100,342 | ₩100,932 | ₩99,779 | ₩100,620 | +0.28% | 206.8만 |
|---|
| 2026.02.13 | ₩100,838 | ₩101,169 | ₩100,040 | ₩100,547 | -0.29% | 7.3만 |
|---|
| 2026.02.12 | ₩102,488 | ₩102,595 | ₩100,644 | ₩100,748 | -1.70% | 5.9만 |
|---|
| 2026.02.11 | ₩102,515 | ₩102,521 | ₩101,509 | ₩102,186 | -0.32% | 6.4만 |
|---|
| 2026.02.10 | ₩102,233 | ₩102,414 | ₩101,874 | ₩101,874 | -0.35% | 7.4만 |
|---|
| 2026.02.09 | ₩101,093 | ₩102,150 | ₩101,093 | ₩101,968 | +0.87% | 4.2만 |
|---|
| 2026.02.06 | ₩100,315 | ₩101,469 | ₩100,315 | ₩101,426 | +1.11% | 8.7만 |
|---|
| 2026.02.05 | ₩100,181 | ₩100,557 | ₩99,636 | ₩99,899 | -0.28% | 10.1만 |
|---|
| 2026.02.04 | ₩101,147 | ₩101,267 | ₩100,134 | ₩100,744 | -0.40% | 11.4만 |
|---|
| 2026.02.03 | ₩101,670 | ₩101,858 | ₩100,121 | ₩100,905 | -0.75% | 11.1만 |
|---|
| 2026.02.02 | ₩101,093 | ₩101,858 | ₩101,093 | ₩101,652 | +0.55% | 24.2만 |
|---|
| 2026.01.30 | ₩101,254 | ₩101,663 | ₩100,744 | ₩101,400 | +0.14% | 14.4만 |
|---|
| 2026.01.29 | ₩101,844 | ₩101,945 | ₩100,326 | ₩101,740 | -0.10% | 6.8만 |
|---|
| 2026.01.28 | ₩102,166 | ₩102,206 | ₩101,683 | ₩101,874 | -0.29% | 6만 |
|---|
| 2026.01.27 | ₩101,576 | ₩102,019 | ₩101,363 | ₩101,858 | +0.28% | 9만 |
|---|
| 2026.01.26 | ₩100,811 | ₩101,326 | ₩100,811 | ₩101,093 | +0.28% | 6만 |
|---|
| 2026.01.23 | ₩100,369 | ₩100,831 | ₩100,369 | ₩100,671 | +0.30% | 9만 |
|---|
| 2026.01.22 | ₩100,342 | ₩100,785 | ₩100,074 | ₩100,489 | +0.15% | 5.9만 |
|---|
| 2026.01.21 | ₩98,880 | ₩100,011 | ₩98,665 | ₩99,618 | +0.75% | 33.8만 |
|---|
| 2026.01.20 | ₩99,242 | ₩99,706 | ₩98,558 | ₩98,613 | -0.63% | 11.8만 |
|---|
| 2026.01.16 | ₩101,093 | ₩101,227 | ₩100,731 | ₩100,892 | -0.20% | 4.4만 |
|---|
| 2026.01.15 | ₩100,959 | ₩101,361 | ₩100,735 | ₩100,776 | -0.18% | 8만 |
|---|
| 2026.01.14 | ₩100,731 | ₩100,731 | ₩99,899 | ₩100,465 | -0.26% | 26.6만 |
|---|
| 2026.01.13 | ₩101,334 | ₩101,345 | ₩100,730 | ₩101,031 | -0.30% | 8.7만 |
|---|
| 2026.01.12 | ₩100,583 | ₩101,333 | ₩100,543 | ₩101,237 | +0.65% | 19만 |
|---|
| 2026.01.09 | ₩101,106 | ₩101,459 | ₩100,762 | ₩101,308 | +0.20% | 8.9만 |
|---|
| 2026.01.08 | ₩100,610 | ₩100,999 | ₩100,463 | ₩100,917 | +0.31% | 29.1만 |
|---|
| 2026.01.07 | ₩101,026 | ₩101,361 | ₩100,771 | ₩100,813 | -0.21% | 22.1만 |
|---|
| 2026.01.06 | ₩100,328 | ₩101,086 | ₩100,314 | ₩101,013 | +0.68% | 11.4만 |
|---|
| 2026.01.05 | ₩100,342 | ₩100,637 | ₩100,227 | ₩100,409 | +0.07% | 5.4만 |
|---|
| 2026.01.02 | ₩100,583 | ₩100,583 | ₩99,577 | ₩99,982 | -0.60% | 5만 |
|---|
| 2025.12.31 | ₩100,905 | ₩100,905 | ₩100,147 | ₩100,177 | -0.72% | 4.6만 |
|---|
| 2025.12.30 | ₩100,945 | ₩101,013 | ₩100,785 | ₩100,878 | -0.07% | 6만 |
|---|
| 2025.12.29 | ₩101,066 | ₩101,066 | ₩100,717 | ₩100,923 | -0.14% | 26.7만 |
|---|
| 2025.12.26 | ₩101,375 | ₩101,529 | ₩101,200 | ₩101,375 | 0.00% | 5.1만 |
|---|
| 2025.12.24 | ₩101,120 | ₩101,415 | ₩100,999 | ₩101,254 | +0.13% | 4만 |
|---|
| 2025.12.23 | ₩100,342 | ₩101,106 | ₩100,342 | ₩101,080 | +0.74% | 6.7만 |
|---|
| 2025.12.22 | ₩100,409 | ₩100,603 | ₩100,268 | ₩100,570 | +0.16% | 4.5만 |
|---|
| 2025.12.19 | ₩99,658 | ₩100,087 | ₩99,658 | ₩100,007 | +0.35% | 6.8만 |
|---|
| 2025.12.18 | ₩99,537 | ₩99,913 | ₩99,135 | ₩99,309 | -0.23% | 13.5만 |
|---|
| 2025.12.17 | ₩99,752 | ₩99,765 | ₩98,708 | ₩98,708 | -1.05% | 6만 |
|---|
| 2025.12.16 | ₩99,644 | ₩99,832 | ₩99,054 | ₩99,564 | -0.08% | 5.1만 |
|---|
| 2025.12.15 | ₩101,120 | ₩101,187 | ₩100,221 | ₩100,496 | -0.62% | 6.6만 |
|---|
| 2025.12.12 | ₩101,656 | ₩101,858 | ₩100,502 | ₩100,746 | -0.90% | 7만 |
|---|
| 2025.12.11 | ₩101,589 | ₩102,087 | ₩101,388 | ₩101,980 | +0.38% | 5.1만 |
|---|
| 2025.12.10 | ₩101,174 | ₩102,059 | ₩101,124 | ₩101,868 | +0.69% | 10.5만 |
|---|
| 2025.12.09 | ₩101,495 | ₩101,737 | ₩101,415 | ₩101,432 | -0.06% | 8.1만 |
|---|
| 2025.12.08 | ₩102,314 | ₩102,314 | ₩101,333 | ₩101,424 | -0.87% | 5.2만 |
|---|
| 2025.12.05 | ₩101,965 | ₩102,253 | ₩101,764 | ₩101,951 | -0.01% | 5.7만 |
|---|
| 2025.12.04 | ₩101,965 | ₩101,965 | ₩101,402 | ₩101,709 | -0.25% | 5.7만 |
|---|
| 2025.12.03 | ₩101,214 | ₩101,804 | ₩101,175 | ₩101,623 | +0.40% | 5.4만 |
|---|
| 2025.12.02 | ₩101,536 | ₩101,630 | ₩101,188 | ₩101,469 | -0.07% | 4.6만 |
|---|
| 2025.12.01 | ₩101,214 | ₩101,764 | ₩101,120 | ₩101,202 | -0.01% | 4.5만 |
|---|
| 2025.11.28 | ₩101,348 | ₩101,764 | ₩101,348 | ₩101,750 | +0.40% | 1.2만 |
|---|
| 2025.11.26 | ₩100,959 | ₩101,537 | ₩100,959 | ₩101,330 | +0.37% | 3.6만 |
|---|
| 2025.11.25 | ₩99,698 | ₩100,771 | ₩99,074 | ₩100,650 | +0.96% | 5.9만 |
|---|
| 2025.11.24 | ₩98,679 | ₩99,779 | ₩98,437 | ₩99,644 | +0.98% | 9.4만 |
|---|
| 2025.11.21 | ₩97,498 | ₩98,786 | ₩96,908 | ₩98,035 | +0.55% | 4.8만 |
|---|
| 2025.11.20 | ₩99,846 | ₩100,249 | ₩97,042 | ₩97,071 | -2.78% | 6.8만 |
|---|
| 2025.11.19 | ₩98,008 | ₩98,869 | ₩97,820 | ₩98,418 | +0.42% | 14.6만 |
|---|
| 2025.11.18 | ₩98,075 | ₩98,545 | ₩97,404 | ₩97,995 | -0.08% | 10.9만 |
|---|
| 2025.11.17 | ₩99,108 | ₩99,698 | ₩98,158 | ₩98,545 | -0.57% | 7.6만 |
|---|
| 2025.11.14 | ₩98,652 | ₩99,901 | ₩98,545 | ₩99,457 | +0.82% | 6.6만 |
|---|
| 2025.11.13 | ₩100,704 | ₩100,825 | ₩99,336 | ₩99,564 | -1.13% | 5만 |
|---|
| 2025.11.12 | ₩101,214 | ₩101,294 | ₩100,771 | ₩101,026 | -0.19% | 10.9만 |
|---|
| 2025.11.11 | ₩100,530 | ₩101,133 | ₩100,328 | ₩101,080 | +0.55% | 6만 |
|---|
| 2025.11.10 | ₩99,993 | ₩100,744 | ₩99,812 | ₩100,665 | +0.67% | 6.1만 |
|---|
| 2025.11.07 | ₩98,853 | ₩99,282 | ₩98,075 | ₩99,277 | +0.43% | 6.7만 |
|---|
| 2025.11.06 | ₩100,543 | ₩100,543 | ₩99,222 | ₩99,457 | -1.08% | 27.8만 |
|---|
| 2025.11.05 | ₩100,315 | ₩101,080 | ₩100,194 | ₩100,605 | +0.29% | 12.2만 |
|---|
| 2025.11.04 | ₩100,476 | ₩100,952 | ₩100,201 | ₩100,369 | -0.11% | 32.3만 |
|---|
| 2025.11.03 | ₩101,831 | ₩101,831 | ₩100,959 | ₩101,361 | -0.46% | 4.7만 |
|---|
| 2025.10.31 | ₩101,858 | ₩101,858 | ₩100,945 | ₩101,294 | -0.55% | 5.4만 |
|---|
| 2025.10.30 | ₩101,147 | ₩101,697 | ₩100,919 | ₩100,944 | -0.20% | 6.4만 |
|---|
| 2025.10.29 | ₩102,099 | ₩102,314 | ₩101,402 | ₩102,032 | -0.07% | 6.4만 |
|---|
| 2025.10.28 | ₩101,992 | ₩102,247 | ₩101,730 | ₩102,045 | +0.05% | 4.5만 |
|---|
| 2025.10.27 | ₩101,723 | ₩101,858 | ₩101,375 | ₩101,844 | +0.12% | 5.9만 |
|---|
| 2025.10.24 | ₩100,878 | ₩100,986 | ₩100,736 | ₩100,736 | -0.14% | 4.5만 |
|---|
| 2025.10.23 | ₩99,993 | ₩100,331 | ₩99,748 | ₩100,100 | +0.11% | 14.1만 |
|---|
| 2025.10.22 | ₩100,168 | ₩100,248 | ₩99,235 | ₩99,634 | -0.53% | 5.7만 |
|---|
| 2025.10.21 | ₩100,181 | ₩100,323 | ₩99,846 | ₩100,181 | 0.00% | 8.9만 |
|---|
| 2025.10.20 | ₩99,671 | ₩100,214 | ₩99,671 | ₩100,114 | +0.44% | 6만 |
|---|
| 2025.10.17 | ₩98,464 | ₩99,329 | ₩98,384 | ₩99,255 | +0.80% | 4.9만 |
|---|
| 2025.10.16 | ₩99,470 | ₩99,614 | ₩98,048 | ₩98,585 | -0.89% | 5.9만 |
|---|
| 2025.10.15 | ₩99,685 | ₩100,083 | ₩98,728 | ₩99,101 | -0.59% | 4만 |
|---|
| 2025.10.14 | ₩98,008 | ₩99,376 | ₩97,745 | ₩98,947 | +0.96% | 5.1만 |
|---|
| 2025.10.13 | ₩98,625 | ₩99,183 | ₩98,437 | ₩99,068 | +0.45% | 10.5만 |
|---|
| 2025.10.10 | ₩99,899 | ₩100,208 | ₩97,230 | ₩97,297 | -2.60% | 22.2만 |
|---|