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 | ₩111,262 | ₩111,504 | ₩110,827 | ₩111,454 | +0.17% | 6.3만 |
| 2026.10.08 | ₩110,578 | ₩110,990 | ₩110,136 | ₩110,481 | -0.09% | 2.8만 |
| 2026.10.07 | ₩110,914 | ₩111,088 | ₩110,444 | ₩111,029 | +0.10% | 5만 |
| 2026.10.06 | ₩111,316 | ₩111,880 | ₩111,189 | ₩111,497 | +0.16% | 8만 |
| 2026.10.05 | ₩110,015 | ₩110,954 | ₩110,015 | ₩110,597 | +0.53% | 6.5만 |
| 2026.10.02 | ₩110,028 | ₩110,485 | ₩109,780 | ₩110,071 | +0.04% | 6만 |
| 2026.10.01 | ₩109,076 | ₩109,076 | ₩108,084 | ₩108,884 | -0.18% | 11.2만 |
| 2026.09.30 | ₩109,398 | ₩109,834 | ₩108,875 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩109,012 |
| -0.35% |
| 5.6만 |
| 2026.09.29 | ₩109,492 | ₩109,492 | ₩108,741 | ₩109,039 | -0.41% | 6.7만 |
|---|
| 2026.09.28 | ₩109,666 | ₩109,760 | ₩109,063 | ₩109,328 | -0.31% | 6.2만 |
|---|
| 2026.09.25 | ₩109,103 | ₩109,822 | ₩109,076 | ₩109,822 | +0.66% | 4.2만 |
|---|
| 2026.09.24 | ₩108,660 | ₩109,411 | ₩108,647 | ₩109,128 | +0.43% | 7.5만 |
|---|
| 2026.09.23 | ₩110,270 | ₩110,404 | ₩109,170 | ₩109,318 | -0.86% | 4.9만 |
|---|
| 2026.09.22 | ₩110,270 | ₩110,686 | ₩110,270 | ₩110,417 | +0.13% | 4.6만 |
|---|
| 2026.09.21 | ₩109,224 | ₩110,478 | ₩109,224 | ₩110,285 | +0.97% | 3.7만 |
|---|
| 2026.09.18 | ₩108,499 | ₩108,848 | ₩108,350 | ₩108,803 | +0.28% | 4만 |
|---|
| 2026.09.17 | ₩108,513 | ₩108,593 | ₩108,124 | ₩108,553 | +0.04% | 6.4만 |
|---|
| 2026.09.16 | ₩108,003 | ₩108,473 | ₩106,923 | ₩107,414 | -0.55% | 5.5만 |
|---|
| 2026.09.15 | ₩107,963 | ₩107,963 | ₩107,399 | ₩107,601 | -0.34% | 5.7만 |
|---|
| 2026.09.14 | ₩107,976 | ₩108,338 | ₩107,721 | ₩108,124 | +0.14% | 5.5만 |
|---|
| 2026.09.11 | ₩108,714 | ₩109,009 | ₩108,540 | ₩108,660 | -0.05% | 7.1만 |
|---|
| 2026.09.10 | ₩107,949 | ₩107,949 | ₩107,507 | ₩107,708 | -0.22% | 7.4만 |
|---|
| 2026.09.09 | ₩108,593 | ₩108,593 | ₩108,171 | ₩108,419 | -0.16% | 3.9만 |
|---|
| 2026.09.08 | ₩108,902 | ₩109,065 | ₩108,719 | ₩108,719 | -0.17% | 4.2만 |
|---|
| 2026.09.04 | ₩109,318 | ₩109,492 | ₩109,049 | ₩109,209 | -0.10% | 3.4만 |
|---|
| 2026.09.03 | ₩108,674 | ₩109,572 | ₩108,660 | ₩109,346 | +0.62% | 4.5만 |
|---|
| 2026.09.02 | ₩107,896 | ₩108,405 | ₩107,762 | ₩108,067 | +0.16% | 5.7만 |
|---|
| 2026.09.01 | ₩108,231 | ₩108,312 | ₩107,601 | ₩107,936 | -0.27% | 6.7만 |
|---|
| 2026.08.31 | ₩108,848 | ₩108,862 | ₩108,352 | ₩108,781 | -0.06% | 6.4만 |
|---|
| 2026.08.28 | ₩109,613 | ₩109,868 | ₩108,888 | ₩109,061 | -0.50% | 7.5만 |
|---|
| 2026.08.27 | ₩109,304 | ₩109,693 | ₩109,069 | ₩109,531 | +0.21% | 6.2만 |
|---|
| 2026.08.26 | ₩108,620 | ₩109,016 | ₩108,513 | ₩108,693 | +0.07% | 7.2만 |
|---|
| 2026.08.25 | ₩109,385 | ₩109,385 | ₩108,553 | ₩108,835 | -0.50% | 6.6만 |
|---|
| 2026.08.24 | ₩108,982 | ₩108,984 | ₩108,526 | ₩108,686 | -0.27% | 7.5만 |
|---|
| 2026.08.21 | ₩109,237 | ₩109,304 | ₩108,996 | ₩109,170 | -0.06% | 5.1만 |
|---|
| 2026.08.20 | ₩109,385 | ₩109,586 | ₩108,674 | ₩108,690 | -0.64% | 6.7만 |
|---|
| 2026.08.19 | ₩110,552 | ₩110,552 | ₩109,626 | ₩109,696 | -0.77% | 7.9만 |
|---|
| 2026.08.18 | ₩110,538 | ₩110,538 | ₩110,096 | ₩110,189 | -0.32% | 8.7만 |
|---|
| 2026.08.17 | ₩111,330 | ₩111,437 | ₩110,994 | ₩111,036 | -0.26% | 6.7만 |
|---|
| 2026.08.14 | ₩111,544 | ₩111,544 | ₩111,128 | ₩111,233 | -0.28% | 5.7만 |
|---|
| 2026.08.13 | ₩111,195 | ₩111,584 | ₩111,088 | ₩111,213 | +0.02% | 9.3만 |
|---|
| 2026.08.12 | ₩111,155 | ₩111,155 | ₩110,713 | ₩110,754 | -0.36% | 4.8만 |
|---|
| 2026.08.11 | ₩111,249 | ₩111,249 | ₩110,458 | ₩110,486 | -0.69% | 8만 |
|---|
| 2026.08.10 | ₩110,994 | ₩111,370 | ₩110,806 | ₩110,851 | -0.13% | 8.8만 |
|---|
| 2026.08.07 | ₩110,967 | ₩111,221 | ₩110,672 | ₩111,194 | +0.20% | 3.7만 |
|---|
| 2026.08.06 | ₩110,632 | ₩110,954 | ₩110,297 | ₩110,419 | -0.19% | 6.9만 |
|---|
| 2026.08.05 | ₩111,423 | ₩111,598 | ₩110,458 | ₩110,619 | -0.72% | 12만 |
|---|
| 2026.08.04 | ₩109,465 | ₩111,370 | ₩109,358 | ₩111,102 | +1.49% | 7.6만 |
|---|
| 2026.08.03 | ₩107,708 | ₩109,143 | ₩107,708 | ₩109,103 | +1.30% | 5.9만 |
|---|
| 2026.07.31 | ₩107,198 | ₩107,628 | ₩106,098 | ₩107,468 | +0.25% | 6.4만 |
|---|
| 2026.07.30 | ₩105,709 | ₩106,367 | ₩105,320 | ₩106,347 | +0.60% | 6.1만 |
|---|
| 2026.07.29 | ₩105,964 | ₩106,152 | ₩104,355 | ₩104,355 | -1.52% | 8.7만 |
|---|
| 2026.07.28 | ₩106,072 | ₩106,404 | ₩105,434 | ₩106,058 | -0.01% | 7.7만 |
|---|
| 2026.07.27 | ₩107,239 | ₩107,239 | ₩105,481 | ₩105,978 | -1.18% | 8만 |
|---|
| 2026.07.24 | ₩106,662 | ₩106,990 | ₩106,031 | ₩106,235 | -0.40% | 7.8만 |
|---|
| 2026.07.23 | ₩106,461 | ₩107,091 | ₩106,125 | ₩106,588 | +0.12% | 33.1만 |
|---|
| 2026.07.22 | ₩107,440 | ₩108,030 | ₩107,265 | ₩107,818 | +0.35% | 5.3만 |
|---|
| 2026.07.21 | ₩107,681 | ₩107,681 | ₩107,011 | ₩107,524 | -0.15% | 15.3만 |
|---|
| 2026.07.20 | ₩107,681 | ₩107,963 | ₩106,729 | ₩106,796 | -0.82% | 10.9만 |
|---|
| 2026.07.17 | ₩107,131 | ₩107,681 | ₩106,736 | ₩106,970 | -0.15% | 10만 |
|---|
| 2026.07.16 | ₩108,486 | ₩108,888 | ₩107,869 | ₩108,177 | -0.28% | 13.8만 |
|---|
| 2026.07.15 | ₩108,888 | ₩109,009 | ₩108,265 | ₩108,953 | +0.06% | 11.6만 |
|---|
| 2026.07.14 | ₩108,298 | ₩108,734 | ₩108,110 | ₩108,556 | +0.24% | 28만 |
|---|
| 2026.07.13 | ₩108,419 | ₩108,419 | ₩107,641 | ₩107,779 | -0.59% | 7.7만 |
|---|
| 2026.07.10 | ₩108,499 | ₩108,761 | ₩108,003 | ₩108,687 | +0.17% | 6.4만 |
|---|
| 2026.07.09 | ₩107,695 | ₩108,432 | ₩107,560 | ₩108,432 | +0.69% | 6.7만 |
|---|
| 2026.07.08 | ₩107,399 | ₩107,399 | ₩106,575 | ₩107,346 | -0.05% | 5.3만 |
|---|
| 2026.07.07 | ₩108,218 | ₩108,258 | ₩107,547 | ₩107,823 | -0.36% | 6.6만 |
|---|
| 2026.07.06 | ₩107,735 | ₩108,432 | ₩107,735 | ₩108,298 | +0.52% | 9.1만 |
|---|
| 2026.07.02 | ₩107,534 | ₩108,057 | ₩106,487 | ₩107,212 | -0.30% | 8.3만 |
|---|
| 2026.07.01 | ₩107,399 | ₩107,829 | ₩106,903 | ₩107,331 | -0.06% | 5.5만 |
|---|
| 2026.06.30 | ₩106,836 | ₩107,856 | ₩106,836 | ₩107,748 | +0.85% | 13.5만 |
|---|
| 2026.06.29 | ₩106,139 | ₩106,917 | ₩105,589 | ₩106,888 | +0.71% | 4.3만 |
|---|
| 2026.06.26 | ₩105,267 | ₩105,964 | ₩104,824 | ₩105,591 | +0.31% | 5.3만 |
|---|
| 2026.06.25 | ₩106,474 | ₩106,474 | ₩105,307 | ₩105,696 | -0.73% | 5.8만 |
|---|
| 2026.06.24 | ₩105,723 | ₩106,528 | ₩105,341 | ₩105,552 | -0.16% | 8.4만 |
|---|
| 2026.06.23 | ₩105,267 | ₩106,313 | ₩105,267 | ₩105,428 | +0.15% | 9.4만 |
|---|
| 2026.06.22 | ₩107,762 | ₩107,869 | ₩106,903 | ₩107,091 | -0.62% | 9.2만 |
|---|
| 2026.06.18 | ₩107,386 | ₩107,735 | ₩107,047 | ₩107,520 | +0.12% | 12만 |
|---|
| 2026.06.17 | ₩107,775 | ₩107,775 | ₩106,046 | ₩106,339 | -1.33% | 9.1만 |
|---|
| 2026.06.16 | ₩108,204 | ₩108,325 | ₩107,540 | ₩107,579 | -0.58% | 10만 |
|---|
| 2026.06.15 | ₩107,332 | ₩108,365 | ₩107,332 | ₩107,947 | +0.57% | 11만 |
|---|
| 2026.06.12 | ₩105,844 | ₩106,407 | ₩105,194 | ₩105,982 | +0.13% | 5만 |
|---|
| 2026.06.11 | ₩104,140 | ₩105,675 | ₩103,630 | ₩105,548 | +1.35% | 8.7만 |
|---|
| 2026.06.10 | ₩105,374 | ₩105,675 | ₩103,802 | ₩103,865 | -1.43% | 11.5만 |
|---|
| 2026.06.09 | ₩106,568 | ₩106,836 | ₩103,577 | ₩105,607 | -0.90% | 25.2만 |
|---|
| 2026.06.08 | ₩106,662 | ₩106,662 | ₩105,736 | ₩105,834 | -0.78% | 12.9만 |
|---|
| 2026.06.05 | ₩107,426 | ₩107,614 | ₩105,448 | ₩105,793 | -1.52% | 5.6만 |
|---|
| 2026.06.04 | ₩107,346 | ₩108,419 | ₩107,306 | ₩108,274 | +0.86% | 9.3만 |
|---|
| 2026.06.03 | ₩108,607 | ₩108,647 | ₩107,949 | ₩107,992 | -0.57% | 7.5만 |
|---|
| 2026.06.02 | ₩108,137 | ₩108,862 | ₩108,137 | ₩108,655 | +0.48% | 12.2만 |
|---|
| 2026.06.01 | ₩108,124 | ₩108,660 | ₩107,976 | ₩108,313 | +0.17% | 5.9만 |
|---|
| 2026.05.29 | ₩108,566 | ₩108,741 | ₩108,231 | ₩108,405 | -0.15% | 6.1만 |
|---|
| 2026.05.28 | ₩108,070 | ₩108,537 | ₩107,547 | ₩108,473 | +0.37% | 11.3만 |
|---|
| 2026.05.27 | ₩107,708 | ₩107,990 | ₩107,560 | ₩107,802 | +0.09% | 7.6만 |
|---|
| 2026.05.26 | ₩107,467 | ₩107,976 | ₩107,319 | ₩107,601 | +0.12% | 9.3만 |
|---|
| 2026.05.22 | ₩107,145 | ₩107,453 | ₩106,957 | ₩107,091 | -0.05% | 7.5만 |
|---|
| 2026.05.21 | ₩106,541 | ₩107,118 | ₩106,125 | ₩106,871 | +0.31% | 6.3만 |
|---|
| 2026.05.20 | ₩106,286 | ₩107,225 | ₩106,286 | ₩106,997 | +0.67% | 8.3만 |
|---|
| 2026.05.19 | ₩106,796 | ₩106,943 | ₩106,031 | ₩106,353 | -0.41% | 6.1만 |
|---|
| 2026.05.18 | ₩107,493 | ₩107,802 | ₩106,742 | ₩107,249 | -0.23% | 5.9만 |
|---|
| 2026.05.15 | ₩108,057 | ₩108,190 | ₩107,295 | ₩107,602 | -0.42% | 6만 |
|---|
| 2026.05.14 | ₩107,909 | ₩109,049 | ₩107,909 | ₩108,875 | +0.89% | 6.7만 |
|---|
| 2026.05.13 | ₩107,011 | ₩108,015 | ₩106,762 | ₩107,748 | +0.69% | 18.1만 |
|---|
| 2026.05.12 | ₩106,957 | ₩107,125 | ₩106,246 | ₩107,011 | +0.05% | 8.6만 |
|---|
| 2026.05.11 | ₩106,769 | ₩107,239 | ₩106,447 | ₩107,051 | +0.26% | 8.3만 |
|---|
| 2026.05.08 | ₩106,742 | ₩107,064 | ₩106,695 | ₩106,997 | +0.24% | 4.9만 |
|---|
| 2026.05.07 | ₩107,158 | ₩107,158 | ₩106,192 | ₩106,407 | -0.70% | 7.1만 |
|---|
| 2026.05.06 | ₩105,736 | ₩106,922 | ₩105,736 | ₩106,922 | +1.12% | 7.5만 |
|---|
| 2026.05.05 | ₩105,092 | ₩105,361 | ₩104,871 | ₩105,114 | +0.02% | 6.1만 |
|---|
| 2026.05.04 | ₩105,240 | ₩105,265 | ₩104,113 | ₩104,461 | -0.74% | 5.8만 |
|---|
| 2026.05.01 | ₩105,616 | ₩105,776 | ₩105,253 | ₩105,280 | -0.32% | 10.5만 |
|---|
| 2026.04.30 | ₩104,382 | ₩105,307 | ₩104,086 | ₩105,213 | +0.80% | 18.3만 |
|---|
| 2026.04.29 | ₩104,274 | ₩104,321 | ₩103,765 | ₩103,986 | -0.28% | 7.2만 |
|---|
| 2026.04.28 | ₩104,851 | ₩104,851 | ₩104,288 | ₩104,569 | -0.27% | 5.1만 |
|---|
| 2026.04.27 | ₩104,690 | ₩105,079 | ₩104,556 | ₩105,019 | +0.31% | 6.5만 |
|---|
| 2026.04.24 | ₩104,744 | ₩104,864 | ₩104,261 | ₩104,752 | +0.01% | 6만 |
|---|
| 2026.04.23 | ₩104,180 | ₩104,919 | ₩103,711 | ₩104,628 | +0.43% | 7만 |
|---|
| 2026.04.22 | ₩103,979 | ₩104,113 | ₩103,671 | ₩104,034 | +0.05% | 20만 |
|---|
| 2026.04.21 | ₩104,449 | ₩104,449 | ₩103,228 | ₩103,307 | -1.09% | 5.6만 |
|---|
| 2026.04.20 | ₩103,993 | ₩104,313 | ₩103,879 | ₩104,070 | +0.07% | 4.8만 |
|---|
| 2026.04.17 | ₩103,416 | ₩104,589 | ₩103,416 | ₩104,314 | +0.87% | 7.4만 |
|---|
| 2026.04.16 | ₩103,228 | ₩103,282 | ₩102,822 | ₩102,996 | -0.22% | 18.5만 |
|---|
| 2026.04.15 | ₩102,544 | ₩103,161 | ₩102,168 | ₩103,152 | +0.59% | 19만 |
|---|
| 2026.04.14 | ₩101,055 | ₩102,182 | ₩101,055 | ₩102,150 | +1.08% | 15.2만 |
|---|
| 2026.04.13 | ₩99,808 | ₩100,988 | ₩99,774 | ₩100,967 | +1.16% | 10.1만 |
|---|
| 2026.04.10 | ₩100,612 | ₩100,612 | ₩100,062 | ₩100,170 | -0.44% | 11.6만 |
|---|
| 2026.04.09 | ₩99,445 | ₩100,551 | ₩99,445 | ₩100,312 | +0.87% | 10.9만 |
|---|
| 2026.04.08 | ₩99,714 | ₩99,714 | ₩99,010 | ₩99,568 | -0.15% | 8만 |
|---|
| 2026.04.07 | ₩96,977 | ₩97,165 | ₩96,300 | ₩97,165 | +0.19% | 9.7만 |
|---|
| 2026.04.06 | ₩96,642 | ₩97,152 | ₩96,602 | ₩97,152 | +0.53% | 8.1만 |
|---|
| 2026.04.02 | ₩95,515 | ₩97,089 | ₩95,515 | ₩96,645 | +1.18% | 5.6만 |
|---|
| 2026.04.01 | ₩96,964 | ₩97,165 | ₩96,548 | ₩96,749 | -0.22% | 8.6만 |
|---|
| 2026.03.31 | ₩94,845 | ₩96,454 | ₩94,690 | ₩96,320 | +1.56% | 13.4만 |
|---|
| 2026.03.30 | ₩94,576 | ₩94,677 | ₩93,466 | ₩93,812 | -0.81% | 15.2만 |
|---|
| 2026.03.27 | ₩95,314 | ₩95,314 | ₩93,691 | ₩93,825 | -1.56% | 19만 |
|---|
| 2026.03.26 | ₩96,320 | ₩96,816 | ₩95,475 | ₩95,513 | -0.84% | 25.7만 |
|---|
| 2026.03.25 | ₩97,675 | ₩97,688 | ₩96,782 | ₩96,935 | -0.76% | 9.5만 |
|---|
| 2026.03.24 | ₩96,267 | ₩97,004 | ₩96,193 | ₩96,524 | +0.27% | 11.8만 |
|---|
| 2026.03.23 | ₩97,192 | ₩97,729 | ₩96,723 | ₩96,902 | -0.30% | 49.9만 |
|---|
| 2026.03.20 | ₩96,937 | ₩96,937 | ₩95,274 | ₩95,730 | -1.25% | 11.8만 |
|---|
| 2026.03.19 | ₩96,656 | ₩97,427 | ₩96,508 | ₩97,023 | +0.38% | 14.6만 |
|---|
| 2026.03.18 | ₩98,493 | ₩98,676 | ₩97,313 | ₩97,315 | -1.20% | 14.7만 |
|---|
| 2026.03.17 | ₩99,419 | ₩99,686 | ₩98,863 | ₩98,863 | -0.56% | 6.4만 |
|---|
| 2026.03.16 | ₩99,083 | ₩99,231 | ₩98,654 | ₩98,909 | -0.18% | 13.1만 |
|---|
| 2026.03.13 | ₩99,083 | ₩99,526 | ₩97,970 | ₩98,024 | -1.07% | 20.4만 |
|---|
| 2026.03.12 | ₩99,419 | ₩99,432 | ₩98,641 | ₩98,646 | -0.78% | 14.6만 |
|---|
| 2026.03.11 | ₩100,411 | ₩100,599 | ₩99,720 | ₩100,089 | -0.32% | 7.1만 |
|---|
| 2026.03.10 | ₩100,411 | ₩101,136 | ₩100,062 | ₩100,233 | -0.18% | 10.2만 |
|---|
| 2026.03.09 | ₩98,547 | ₩100,653 | ₩98,238 | ₩100,473 | +1.95% | 14.8만 |
|---|
| 2026.03.06 | ₩99,928 | ₩100,076 | ₩99,150 | ₩99,633 | -0.30% | 34만 |
|---|
| 2026.03.05 | ₩101,055 | ₩101,417 | ₩100,062 | ₩100,854 | -0.20% | 7.5만 |
|---|
| 2026.03.04 | ₩101,149 | ₩101,712 | ₩100,733 | ₩101,525 | +0.37% | 7만 |
|---|
| 2026.03.03 | ₩99,808 | ₩101,082 | ₩99,258 | ₩100,835 | +1.03% | 10.1만 |
|---|
| 2026.03.02 | ₩100,223 | ₩101,779 | ₩100,223 | ₩101,511 | +1.28% | 10.4만 |
|---|
| 2026.02.27 | ₩100,679 | ₩101,350 | ₩100,599 | ₩101,229 | +0.55% | 10만 |
|---|
| 2026.02.26 | ₩102,142 | ₩102,142 | ₩101,068 | ₩101,601 | -0.53% | 17.3만 |
|---|
| 2026.02.25 | ₩101,592 | ₩102,289 | ₩101,592 | ₩102,247 | +0.65% | 16.2만 |
|---|
| 2026.02.24 | ₩100,545 | ₩101,457 | ₩100,250 | ₩101,362 | +0.81% | 8.7만 |
|---|
| 2026.02.23 | ₩101,551 | ₩102,061 | ₩100,502 | ₩100,760 | -0.78% | 8.8만 |
|---|
| 2026.02.20 | ₩100,679 | ₩101,820 | ₩100,679 | ₩101,777 | +1.09% | 19.6만 |
|---|
| 2026.02.19 | ₩100,787 | ₩101,109 | ₩100,586 | ₩100,857 | +0.07% | 9.2만 |
|---|
| 2026.02.18 | ₩101,001 | ₩101,411 | ₩100,787 | ₩101,127 | +0.12% | 11.2만 |
|---|
| 2026.02.17 | ₩100,344 | ₩100,934 | ₩99,781 | ₩100,622 | +0.28% | 206.8만 |
|---|
| 2026.02.13 | ₩100,840 | ₩101,172 | ₩100,042 | ₩100,549 | -0.29% | 7.3만 |
|---|
| 2026.02.12 | ₩102,490 | ₩102,598 | ₩100,646 | ₩100,751 | -1.70% | 5.9만 |
|---|
| 2026.02.11 | ₩102,517 | ₩102,524 | ₩101,511 | ₩102,188 | -0.32% | 6.4만 |
|---|
| 2026.02.10 | ₩102,235 | ₩102,416 | ₩101,876 | ₩101,876 | -0.35% | 7.4만 |
|---|
| 2026.02.09 | ₩101,095 | ₩102,152 | ₩101,095 | ₩101,970 | +0.87% | 4.2만 |
|---|
| 2026.02.06 | ₩100,317 | ₩101,471 | ₩100,317 | ₩101,428 | +1.11% | 8.7만 |
|---|
| 2026.02.05 | ₩100,183 | ₩100,559 | ₩99,639 | ₩99,902 | -0.28% | 10.1만 |
|---|
| 2026.02.04 | ₩101,149 | ₩101,270 | ₩100,136 | ₩100,747 | -0.40% | 11.4만 |
|---|
| 2026.02.03 | ₩101,672 | ₩101,860 | ₩100,123 | ₩100,908 | -0.75% | 11.1만 |
|---|
| 2026.02.02 | ₩101,095 | ₩101,860 | ₩101,095 | ₩101,655 | +0.55% | 24.2만 |
|---|
| 2026.01.30 | ₩101,256 | ₩101,665 | ₩100,747 | ₩101,402 | +0.14% | 14.4만 |
|---|
| 2026.01.29 | ₩101,846 | ₩101,947 | ₩100,328 | ₩101,742 | -0.10% | 6.8만 |
|---|
| 2026.01.28 | ₩102,168 | ₩102,209 | ₩101,685 | ₩101,876 | -0.29% | 6만 |
|---|
| 2026.01.27 | ₩101,578 | ₩102,021 | ₩101,365 | ₩101,860 | +0.28% | 9만 |
|---|
| 2026.01.26 | ₩100,814 | ₩101,329 | ₩100,814 | ₩101,095 | +0.28% | 6만 |
|---|
| 2026.01.23 | ₩100,371 | ₩100,834 | ₩100,371 | ₩100,673 | +0.30% | 9만 |
|---|
| 2026.01.22 | ₩100,344 | ₩100,787 | ₩100,076 | ₩100,492 | +0.15% | 5.9만 |
|---|
| 2026.01.21 | ₩98,882 | ₩100,013 | ₩98,667 | ₩99,620 | +0.75% | 33.8만 |
|---|
| 2026.01.20 | ₩99,244 | ₩99,708 | ₩98,560 | ₩98,615 | -0.63% | 11.8만 |
|---|
| 2026.01.16 | ₩101,095 | ₩101,229 | ₩100,733 | ₩100,894 | -0.20% | 4.4만 |
|---|
| 2026.01.15 | ₩100,961 | ₩101,364 | ₩100,737 | ₩100,779 | -0.18% | 8만 |
|---|
| 2026.01.14 | ₩100,733 | ₩100,733 | ₩99,902 | ₩100,468 | -0.26% | 26.6만 |
|---|
| 2026.01.13 | ₩101,337 | ₩101,347 | ₩100,732 | ₩101,034 | -0.30% | 8.7만 |
|---|
| 2026.01.12 | ₩100,586 | ₩101,335 | ₩100,545 | ₩101,239 | +0.65% | 19만 |
|---|
| 2026.01.09 | ₩101,109 | ₩101,461 | ₩100,764 | ₩101,310 | +0.20% | 8.9만 |
|---|
| 2026.01.08 | ₩100,612 | ₩101,001 | ₩100,465 | ₩100,920 | +0.31% | 29.1만 |
|---|
| 2026.01.07 | ₩101,028 | ₩101,364 | ₩100,773 | ₩100,815 | -0.21% | 22.1만 |
|---|
| 2026.01.06 | ₩100,331 | ₩101,089 | ₩100,316 | ₩101,015 | +0.68% | 11.4만 |
|---|
| 2026.01.05 | ₩100,344 | ₩100,639 | ₩100,229 | ₩100,411 | +0.07% | 5.4만 |
|---|
| 2026.01.02 | ₩100,586 | ₩100,586 | ₩99,580 | ₩99,985 | -0.60% | 5만 |
|---|
| 2025.12.31 | ₩100,908 | ₩100,908 | ₩100,150 | ₩100,179 | -0.72% | 4.6만 |
|---|
| 2025.12.30 | ₩100,948 | ₩101,015 | ₩100,787 | ₩100,881 | -0.07% | 6만 |
|---|
| 2025.12.29 | ₩101,068 | ₩101,068 | ₩100,720 | ₩100,925 | -0.14% | 26.7만 |
|---|
| 2025.12.26 | ₩101,377 | ₩101,531 | ₩101,203 | ₩101,377 | 0.00% | 5.1만 |
|---|
| 2025.12.24 | ₩101,122 | ₩101,417 | ₩101,001 | ₩101,256 | +0.13% | 4만 |
|---|
| 2025.12.23 | ₩100,344 | ₩101,109 | ₩100,344 | ₩101,082 | +0.74% | 6.7만 |
|---|
| 2025.12.22 | ₩100,411 | ₩100,606 | ₩100,270 | ₩100,572 | +0.16% | 4.5만 |
|---|
| 2025.12.19 | ₩99,660 | ₩100,089 | ₩99,660 | ₩100,009 | +0.35% | 6.8만 |
|---|
| 2025.12.18 | ₩99,539 | ₩99,915 | ₩99,137 | ₩99,311 | -0.23% | 13.5만 |
|---|
| 2025.12.17 | ₩99,754 | ₩99,767 | ₩98,710 | ₩98,710 | -1.05% | 6만 |
|---|
| 2025.12.16 | ₩99,647 | ₩99,834 | ₩99,056 | ₩99,566 | -0.08% | 5.1만 |
|---|
| 2025.12.15 | ₩101,122 | ₩101,189 | ₩100,223 | ₩100,498 | -0.62% | 6.6만 |
|---|
| 2025.12.12 | ₩101,659 | ₩101,860 | ₩100,504 | ₩100,748 | -0.90% | 7만 |
|---|
| 2025.12.11 | ₩101,592 | ₩102,089 | ₩101,390 | ₩101,982 | +0.38% | 5.1만 |
|---|
| 2025.12.10 | ₩101,176 | ₩102,061 | ₩101,126 | ₩101,871 | +0.69% | 10.5만 |
|---|
| 2025.12.09 | ₩101,498 | ₩101,739 | ₩101,417 | ₩101,435 | -0.06% | 8.1만 |
|---|
| 2025.12.08 | ₩102,316 | ₩102,316 | ₩101,335 | ₩101,427 | -0.87% | 5.2만 |
|---|
| 2025.12.05 | ₩101,967 | ₩102,256 | ₩101,766 | ₩101,954 | -0.01% | 5.7만 |
|---|
| 2025.12.04 | ₩101,967 | ₩101,967 | ₩101,404 | ₩101,711 | -0.25% | 5.7만 |
|---|
| 2025.12.03 | ₩101,216 | ₩101,806 | ₩101,177 | ₩101,625 | +0.40% | 5.4만 |
|---|
| 2025.12.02 | ₩101,538 | ₩101,632 | ₩101,191 | ₩101,471 | -0.07% | 4.6만 |
|---|
| 2025.12.01 | ₩101,216 | ₩101,766 | ₩101,122 | ₩101,204 | -0.01% | 4.5만 |
|---|
| 2025.11.28 | ₩101,350 | ₩101,766 | ₩101,350 | ₩101,753 | +0.40% | 1.2만 |
|---|
| 2025.11.26 | ₩100,961 | ₩101,539 | ₩100,961 | ₩101,333 | +0.37% | 3.6만 |
|---|
| 2025.11.25 | ₩99,700 | ₩100,773 | ₩99,077 | ₩100,653 | +0.96% | 5.9만 |
|---|
| 2025.11.24 | ₩98,681 | ₩99,781 | ₩98,439 | ₩99,647 | +0.98% | 9.4만 |
|---|
| 2025.11.21 | ₩97,501 | ₩98,788 | ₩96,910 | ₩98,037 | +0.55% | 4.8만 |
|---|
| 2025.11.20 | ₩99,848 | ₩100,252 | ₩97,044 | ₩97,073 | -2.78% | 6.8만 |
|---|
| 2025.11.19 | ₩98,010 | ₩98,871 | ₩97,822 | ₩98,421 | +0.42% | 14.6만 |
|---|
| 2025.11.18 | ₩98,077 | ₩98,547 | ₩97,407 | ₩97,997 | -0.08% | 10.9만 |
|---|
| 2025.11.17 | ₩99,110 | ₩99,700 | ₩98,160 | ₩98,547 | -0.57% | 7.6만 |
|---|
| 2025.11.14 | ₩98,654 | ₩99,903 | ₩98,547 | ₩99,459 | +0.82% | 6.6만 |
|---|
| 2025.11.13 | ₩100,706 | ₩100,827 | ₩99,338 | ₩99,566 | -1.13% | 5만 |
|---|
| 2025.11.12 | ₩101,216 | ₩101,296 | ₩100,773 | ₩101,028 | -0.19% | 10.9만 |
|---|
| 2025.11.11 | ₩100,532 | ₩101,136 | ₩100,331 | ₩101,082 | +0.55% | 6만 |
|---|
| 2025.11.10 | ₩99,995 | ₩100,747 | ₩99,814 | ₩100,667 | +0.67% | 6.1만 |
|---|
| 2025.11.07 | ₩98,855 | ₩99,285 | ₩98,077 | ₩99,279 | +0.43% | 6.7만 |
|---|
| 2025.11.06 | ₩100,545 | ₩100,545 | ₩99,224 | ₩99,459 | -1.08% | 27.8만 |
|---|
| 2025.11.05 | ₩100,317 | ₩101,082 | ₩100,197 | ₩100,607 | +0.29% | 12.2만 |
|---|
| 2025.11.04 | ₩100,478 | ₩100,954 | ₩100,203 | ₩100,371 | -0.11% | 32.3만 |
|---|
| 2025.11.03 | ₩101,833 | ₩101,833 | ₩100,961 | ₩101,364 | -0.46% | 4.7만 |
|---|
| 2025.10.31 | ₩101,860 | ₩101,860 | ₩100,948 | ₩101,296 | -0.55% | 5.4만 |
|---|
| 2025.10.30 | ₩101,149 | ₩101,699 | ₩100,921 | ₩100,946 | -0.20% | 6.4만 |
|---|
| 2025.10.29 | ₩102,101 | ₩102,316 | ₩101,404 | ₩102,034 | -0.07% | 6.4만 |
|---|
| 2025.10.28 | ₩101,994 | ₩102,249 | ₩101,732 | ₩102,048 | +0.05% | 4.5만 |
|---|
| 2025.10.27 | ₩101,726 | ₩101,860 | ₩101,377 | ₩101,846 | +0.12% | 5.9만 |
|---|
| 2025.10.24 | ₩100,881 | ₩100,988 | ₩100,738 | ₩100,738 | -0.14% | 4.5만 |
|---|
| 2025.10.23 | ₩99,995 | ₩100,333 | ₩99,750 | ₩100,103 | +0.11% | 14.1만 |
|---|
| 2025.10.22 | ₩100,170 | ₩100,250 | ₩99,238 | ₩99,636 | -0.53% | 5.7만 |
|---|
| 2025.10.21 | ₩100,183 | ₩100,325 | ₩99,848 | ₩100,183 | 0.00% | 8.9만 |
|---|
| 2025.10.20 | ₩99,673 | ₩100,217 | ₩99,673 | ₩100,116 | +0.44% | 6만 |
|---|
| 2025.10.17 | ₩98,466 | ₩99,331 | ₩98,386 | ₩99,258 | +0.80% | 4.9만 |
|---|
| 2025.10.16 | ₩99,472 | ₩99,616 | ₩98,050 | ₩98,587 | -0.89% | 5.9만 |
|---|
| 2025.10.15 | ₩99,687 | ₩100,085 | ₩98,731 | ₩99,103 | -0.59% | 4만 |
|---|
| 2025.10.14 | ₩98,010 | ₩99,378 | ₩97,747 | ₩98,949 | +0.96% | 5.1만 |
|---|
| 2025.10.13 | ₩98,627 | ₩99,185 | ₩98,439 | ₩99,070 | +0.45% | 10.5만 |
|---|
| 2025.10.10 | ₩99,902 | ₩100,210 | ₩97,232 | ₩97,299 | -2.60% | 22.2만 |
|---|