시장 데이터를 불러오는 중
전체 종목
JP모건 체이스 과거 주가
JP Morgan Chase & Co. Common Stock · JPM · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
JP Morgan Chase & Co. Common Stock · JPM · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩443,815 | ₩446,950 | ₩442,984 | ₩446,213 | +0.54% | 505.2만 |
| 2026.10.08 | ₩438,522 | ₩445,302 | ₩436,351 | ₩444,109 | +1.27% | 806.1만 |
| 2026.10.07 | ₩438,455 | ₩442,032 | ₩435,600 | ₩441,644 | +0.73% | 700.3만 |
| 2026.10.06 | ₩445,865 | ₩447,285 | ₩443,453 | ₩443,922 | -0.44% | 628.7만 |
| 2026.10.05 | ₩446,642 | ₩447,232 | ₩442,997 | ₩445,396 | -0.28% | 534.6만 |
| 2026.10.02 | ₩447,567 | ₩448,706 | ₩442,207 | ₩445,396 | -0.49% | 665.8만 |
| 2026.10.01 | ₩440,532 | ₩447,004 | ₩436,672 | ₩446,468 | +1.35% | 816만 |
| 2026.09.30 | ₩448,759 | ₩450,702 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩443,319 |
| -1.21% |
| 911.3만 |
| 2026.09.29 | ₩451,587 | ₩453,932 | ₩446,669 | ₩448,880 | -0.60% | 725.5만 |
|---|
| 2026.09.28 | ₩458,059 | ₩458,287 | ₩450,649 | ₩451,037 | -1.53% | 1048.4만 |
|---|
| 2026.09.25 | ₩456,639 | ₩460,042 | ₩453,784 | ₩459,707 | +0.67% | 1146만 |
|---|
| 2026.09.24 | ₩453,088 | ₩454,763 | ₩449,282 | ₩453,677 | +0.13% | 693.4만 |
|---|
| 2026.09.23 | ₩452,404 | ₩457,536 | ₩451,560 | ₩452,297 | -0.02% | 706.9만 |
|---|
| 2026.09.22 | ₩471,687 | ₩471,821 | ₩451,989 | ₩455,607 | -3.41% | 1148.6만 |
|---|
| 2026.09.21 | ₩473,925 | ₩475,037 | ₩469,114 | ₩471,741 | -0.46% | 641.5만 |
|---|
| 2026.09.18 | ₩466,180 | ₩468,565 | ₩462,320 | ₩468,565 | +0.51% | 1831.2만 |
|---|
| 2026.09.17 | ₩472,022 | ₩473,684 | ₩462,669 | ₩468,082 | -0.83% | 648만 |
|---|
| 2026.09.16 | ₩473,536 | ₩476,511 | ₩461,891 | ₩467,560 | -1.26% | 830.3만 |
|---|
| 2026.09.15 | ₩470,347 | ₩475,305 | ₩459,721 | ₩472,344 | +0.42% | 1402.7만 |
|---|
| 2026.09.14 | ₩474,675 | ₩476,082 | ₩465,724 | ₩469,181 | -1.16% | 961만 |
|---|
| 2026.09.11 | ₩480,156 | ₩482,474 | ₩475,426 | ₩477,355 | -0.58% | 535.5만 |
|---|
| 2026.09.10 | ₩473,710 | ₩474,662 | ₩470,508 | ₩473,777 | +0.01% | 418.4만 |
|---|
| 2026.09.09 | ₩471,687 | ₩477,489 | ₩467,252 | ₩475,318 | +0.77% | 631.8만 |
|---|
| 2026.09.08 | ₩478,521 | ₩480,464 | ₩473,335 | ₩473,710 | -1.01% | 563.1만 |
|---|
| 2026.09.04 | ₩483,747 | ₩486,240 | ₩475,975 | ₩480,585 | -0.65% | 487.4만 |
|---|
| 2026.09.03 | ₩480,638 | ₩486,226 | ₩477,570 | ₩485,168 | +0.94% | 541.4만 |
|---|
| 2026.09.02 | ₩479,124 | ₩484,377 | ₩474,086 | ₩477,342 | -0.37% | 534.1만 |
|---|
| 2026.09.01 | ₩476,685 | ₩482,313 | ₩474,528 | ₩475,640 | -0.22% | 507.9만 |
|---|
| 2026.08.31 | ₩476,913 | ₩479,419 | ₩475,399 | ₩477,074 | +0.03% | 796.3만 |
|---|
| 2026.08.28 | ₩476,605 | ₩480,705 | ₩474,662 | ₩479,218 | +0.55% | 391.5만 |
|---|
| 2026.08.27 | ₩475,278 | ₩479,151 | ₩471,995 | ₩474,662 | -0.13% | 521만 |
|---|
| 2026.08.26 | ₩477,717 | ₩480,196 | ₩475,171 | ₩477,717 | 0.00% | 579.7만 |
|---|
| 2026.08.25 | ₩478,387 | ₩478,883 | ₩473,121 | ₩477,972 | -0.09% | 429.8만 |
|---|
| 2026.08.24 | ₩473,429 | ₩480,102 | ₩472,786 | ₩477,570 | +0.87% | 439.4만 |
|---|
| 2026.08.21 | ₩474,461 | ₩478,200 | ₩469,503 | ₩471,124 | -0.70% | 811.2만 |
|---|
| 2026.08.20 | ₩479,191 | ₩479,660 | ₩471,084 | ₩471,084 | -1.69% | 680만 |
|---|
| 2026.08.19 | ₩486,441 | ₩486,494 | ₩476,578 | ₩478,736 | -1.58% | 669.6만 |
|---|
| 2026.08.18 | ₩485,543 | ₩487,191 | ₩481,429 | ₩486,762 | +0.25% | 552.5만 |
|---|
| 2026.08.17 | ₩485,007 | ₩490,112 | ₩483,694 | ₩483,694 | -0.27% | 528.3만 |
|---|
| 2026.08.14 | ₩486,427 | ₩490,313 | ₩484,350 | ₩486,213 | -0.04% | 505.9만 |
|---|
| 2026.08.13 | ₩491,117 | ₩491,117 | ₩484,444 | ₩486,575 | -0.92% | 510.3만 |
|---|
| 2026.08.12 | ₩486,387 | ₩490,568 | ₩484,149 | ₩489,348 | +0.61% | 436.7만 |
|---|
| 2026.08.11 | ₩482,474 | ₩486,588 | ₩480,531 | ₩485,141 | +0.55% | 457.7만 |
|---|
| 2026.08.10 | ₩479,674 | ₩482,394 | ₩477,717 | ₩482,126 | +0.51% | 532.8만 |
|---|
| 2026.08.07 | ₩476,726 | ₩480,866 | ₩473,469 | ₩479,084 | +0.49% | 456.6만 |
|---|
| 2026.08.06 | ₩486,173 | ₩486,173 | ₩475,640 | ₩477,449 | -1.79% | 582만 |
|---|
| 2026.08.05 | ₩481,027 | ₩485,315 | ₩479,995 | ₩481,389 | +0.08% | 527만 |
|---|
| 2026.08.04 | ₩475,707 | ₩486,427 | ₩474,193 | ₩479,084 | +0.71% | 847.7만 |
|---|
| 2026.08.03 | ₩474,032 | ₩476,538 | ₩470,133 | ₩472,545 | -0.31% | 643.7만 |
|---|
| 2026.07.31 | ₩473,429 | ₩474,997 | ₩468,605 | ₩471,406 | -0.43% | 660.3만 |
|---|
| 2026.07.30 | ₩465,711 | ₩472,062 | ₩462,803 | ₩470,146 | +0.95% | 760.7만 |
|---|
| 2026.07.29 | ₩477,717 | ₩478,883 | ₩460,672 | ₩461,918 | -3.31% | 826.5만 |
|---|
| 2026.07.28 | ₩478,789 | ₩481,469 | ₩474,568 | ₩478,803 | +0.00% | 653.4만 |
|---|
| 2026.07.27 | ₩479,580 | ₩481,134 | ₩472,464 | ₩477,315 | -0.47% | 788.5만 |
|---|
| 2026.07.24 | ₩469,865 | ₩473,523 | ₩465,657 | ₩473,308 | +0.73% | 752.1만 |
|---|
| 2026.07.23 | ₩464,424 | ₩468,900 | ₩462,870 | ₩468,873 | +0.96% | 1091.3만 |
|---|
| 2026.07.22 | ₩462,401 | ₩467,761 | ₩461,302 | ₩466,608 | +0.91% | 804만 |
|---|
| 2026.07.21 | ₩455,768 | ₩463,299 | ₩451,989 | ₩462,615 | +1.50% | 601.5만 |
|---|
| 2026.07.20 | ₩458,019 | ₩461,315 | ₩452,083 | ₩454,093 | -0.86% | 772.3만 |
|---|
| 2026.07.17 | ₩454,307 | ₩463,821 | ₩448,974 | ₩457,081 | +0.61% | 925.1만 |
|---|
| 2026.07.16 | ₩468,042 | ₩468,123 | ₩457,094 | ₩459,828 | -1.76% | 1243.2만 |
|---|
| 2026.07.15 | ₩463,446 | ₩470,669 | ₩461,034 | ₩464,866 | +0.31% | 1075만 |
|---|
| 2026.07.14 | ₩438,187 | ₩461,945 | ₩436,512 | ₩459,479 | +4.86% | 1453.8만 |
|---|
| 2026.07.13 | ₩453,382 | ₩453,396 | ₩445,557 | ₩448,277 | -1.13% | 712만 |
|---|
| 2026.07.10 | ₩452,217 | ₩453,717 | ₩449,939 | ₩450,877 | -0.30% | 629.9만 |
|---|
| 2026.07.09 | ₩444,163 | ₩451,587 | ₩443,292 | ₩449,537 | +1.21% | 1557.1만 |
|---|
| 2026.07.08 | ₩450,957 | ₩450,957 | ₩442,381 | ₩443,037 | -1.76% | 1850.5만 |
|---|
| 2026.07.07 | ₩456,920 | ₩457,483 | ₩451,707 | ₩454,562 | -0.52% | 711.6만 |
|---|
| 2026.07.06 | ₩448,907 | ₩455,232 | ₩447,714 | ₩452,552 | +0.81% | 867.4만 |
|---|
| 2026.07.02 | ₩452,954 | ₩455,607 | ₩444,578 | ₩448,196 | -1.05% | 841.4만 |
|---|
| 2026.07.01 | ₩440,022 | ₩449,764 | ₩435,520 | ₩447,660 | +1.74% | 1521만 |
|---|
| 2026.06.30 | ₩440,719 | ₩442,796 | ₩437,758 | ₩438,629 | -0.47% | 808만 |
|---|
| 2026.06.29 | ₩439,902 | ₩445,409 | ₩438,455 | ₩441,389 | +0.34% | 798.2만 |
|---|
| 2026.06.26 | ₩450,247 | ₩450,783 | ₩438,857 | ₩440,934 | -2.07% | 1764.1만 |
|---|
| 2026.06.25 | ₩448,853 | ₩460,230 | ₩448,585 | ₩449,067 | +0.05% | 1004.3만 |
|---|
| 2026.06.24 | ₩446,320 | ₩448,277 | ₩441,898 | ₩446,830 | +0.11% | 790.7만 |
|---|
| 2026.06.23 | ₩441,496 | ₩449,403 | ₩438,468 | ₩447,754 | +1.42% | 758.2만 |
|---|
| 2026.06.22 | ₩441,805 | ₩445,918 | ₩437,852 | ₩444,190 | +0.54% | 1018.3만 |
|---|
| 2026.06.18 | ₩451,520 | ₩453,047 | ₩434,381 | ₩435,801 | -3.48% | 2011.1만 |
|---|
| 2026.06.17 | ₩445,128 | ₩452,619 | ₩444,217 | ₩446,843 | +0.39% | 1224.6만 |
|---|
| 2026.06.16 | ₩434,568 | ₩444,552 | ₩434,193 | ₩443,734 | +2.11% | 1109.5만 |
|---|
| 2026.06.15 | ₩434,059 | ₩436,739 | ₩427,252 | ₩428,002 | -1.40% | 798.9만 |
|---|
| 2026.06.12 | ₩423,406 | ₩430,548 | ₩422,843 | ₩429,771 | +1.50% | 742.6만 |
|---|
| 2026.06.11 | ₩414,817 | ₩421,731 | ₩413,905 | ₩420,083 | +1.27% | 911.7만 |
|---|
| 2026.06.10 | ₩418,837 | ₩421,771 | ₩414,106 | ₩414,254 | -1.09% | 744.6만 |
|---|
| 2026.06.09 | ₩420,110 | ₩424,009 | ₩414,080 | ₩419,024 | -0.26% | 1159.5만 |
|---|
| 2026.06.08 | ₩419,761 | ₩423,848 | ₩416,451 | ₩416,894 | -0.68% | 682.7만 |
|---|
| 2026.06.05 | ₩421,155 | ₩422,106 | ₩414,870 | ₩418,582 | -0.61% | 911.9만 |
|---|
| 2026.06.04 | ₩409,698 | ₩419,306 | ₩407,956 | ₩416,599 | +1.68% | 1034.5만 |
|---|
| 2026.06.03 | ₩401,899 | ₩404,632 | ₩397,396 | ₩403,145 | +0.31% | 700.4만 |
|---|
| 2026.06.02 | ₩397,316 | ₩404,780 | ₩395,668 | ₩403,292 | +1.50% | 829.6만 |
|---|
| 2026.06.01 | ₩398,911 | ₩401,403 | ₩395,668 | ₩397,423 | -0.37% | 793만 |
|---|
| 2026.05.29 | ₩397,182 | ₩401,845 | ₩395,574 | ₩401,081 | +0.98% | 1396.9만 |
|---|
| 2026.05.28 | ₩398,750 | ₩403,440 | ₩396,311 | ₩397,624 | -0.28% | 975.8만 |
|---|
| 2026.05.27 | ₩408,706 | ₩409,912 | ₩396,311 | ₩401,041 | -1.88% | 1177.9만 |
|---|
| 2026.05.26 | ₩413,383 | ₩415,312 | ₩409,296 | ₩411,038 | -0.57% | 772.5만 |
|---|
| 2026.05.22 | ₩408,277 | ₩411,989 | ₩407,152 | ₩410,555 | +0.56% | 597.4만 |
|---|
| 2026.05.21 | ₩403,654 | ₩407,339 | ₩402,287 | ₩406,026 | +0.59% | 787.4만 |
|---|
| 2026.05.20 | ₩397,584 | ₩405,932 | ₩393,524 | ₩404,659 | +1.78% | 932.7만 |
|---|
| 2026.05.19 | ₩403,467 | ₩404,405 | ₩395,654 | ₩396,244 | -1.79% | 806.7만 |
|---|
| 2026.05.18 | ₩399,326 | ₩403,694 | ₩398,281 | ₩402,984 | +0.92% | 754.6만 |
|---|
| 2026.05.15 | ₩402,287 | ₩403,065 | ₩397,249 | ₩399,071 | -0.80% | 869.9만 |
|---|
| 2026.05.14 | ₩405,021 | ₩407,031 | ₩400,411 | ₩401,885 | -0.77% | 736.4만 |
|---|
| 2026.05.13 | ₩405,048 | ₩406,026 | ₩402,100 | ₩402,341 | -0.67% | 771만 |
|---|
| 2026.05.12 | ₩402,033 | ₩410,127 | ₩396,043 | ₩408,545 | +1.62% | 949.8만 |
|---|
| 2026.05.11 | ₩404,820 | ₩406,281 | ₩400,505 | ₩402,006 | -0.70% | 951.2만 |
|---|
| 2026.05.08 | ₩413,061 | ₩414,053 | ₩402,676 | ₩404,820 | -2.00% | 946.4만 |
|---|
| 2026.05.07 | ₩421,637 | ₩423,848 | ₩410,234 | ₩410,408 | -2.66% | 836만 |
|---|
| 2026.05.06 | ₩417,349 | ₩423,795 | ₩417,215 | ₩421,972 | +1.11% | 863만 |
|---|
| 2026.05.05 | ₩412,338 | ₩416,706 | ₩411,118 | ₩414,602 | +0.55% | 631.7만 |
|---|
| 2026.05.04 | ₩416,237 | ₩416,277 | ₩410,730 | ₩412,257 | -0.96% | 733.8만 |
|---|
| 2026.05.01 | ₩420,699 | ₩423,554 | ₩417,858 | ₩418,716 | -0.47% | 613.5만 |
|---|
| 2026.04.30 | ₩411,480 | ₩420,900 | ₩410,810 | ₩419,734 | +2.01% | 886.5만 |
|---|
| 2026.04.29 | ₩416,170 | ₩418,153 | ₩411,775 | ₩414,401 | -0.43% | 803.2만 |
|---|
| 2026.04.28 | ₩422,374 | ₩422,709 | ₩416,974 | ₩417,349 | -1.19% | 739.9만 |
|---|
| 2026.04.27 | ₩411,225 | ₩418,863 | ₩411,225 | ₩417,590 | +1.55% | 792.5만 |
|---|
| 2026.04.24 | ₩416,947 | ₩416,947 | ₩412,579 | ₩413,101 | -0.92% | 521.5만 |
|---|
| 2026.04.23 | ₩420,123 | ₩422,093 | ₩413,919 | ₩417,671 | -0.58% | 697만 |
|---|
| 2026.04.22 | ₩421,905 | ₩422,307 | ₩418,006 | ₩419,453 | -0.58% | 554.6만 |
|---|
| 2026.04.21 | ₩425,443 | ₩429,128 | ₩419,091 | ₩419,426 | -1.41% | 708.4만 |
|---|
| 2026.04.20 | ₩416,545 | ₩424,961 | ₩415,902 | ₩424,773 | +1.98% | 1077.2만 |
|---|
| 2026.04.17 | ₩418,716 | ₩421,972 | ₩415,527 | ₩415,795 | -0.70% | 1108.2만 |
|---|
| 2026.04.16 | ₩409,175 | ₩415,339 | ₩408,974 | ₩415,339 | +1.51% | 820.9만 |
|---|
| 2026.04.15 | ₩420,699 | ₩421,088 | ₩407,714 | ₩409,952 | -2.55% | 988.6만 |
|---|
| 2026.04.14 | ₩415,165 | ₩421,195 | ₩413,892 | ₩416,907 | +0.42% | 1145.6만 |
|---|
| 2026.04.13 | ₩412,016 | ₩420,418 | ₩409,322 | ₩420,337 | +2.02% | 831.8만 |
|---|
| 2026.04.10 | ₩415,406 | ₩415,875 | ₩411,011 | ₩415,232 | -0.04% | 607만 |
|---|
| 2026.04.09 | ₩411,319 | ₩417,095 | ₩410,194 | ₩415,848 | +1.10% | 658.7만 |
|---|
| 2026.04.08 | ₩412,686 | ₩417,095 | ₩409,148 | ₩412,686 | 0.00% | 1059만 |
|---|
| 2026.04.07 | ₩392,813 | ₩399,567 | ₩392,224 | ₩398,522 | +1.45% | 784.9만 |
|---|
| 2026.04.06 | ₩394,046 | ₩397,758 | ₩392,894 | ₩395,909 | +0.47% | 714.3만 |
|---|
| 2026.04.02 | ₩391,165 | ₩396,137 | ₩386,891 | ₩394,770 | +0.92% | 666.9만 |
|---|
| 2026.04.01 | ₩395,829 | ₩400,291 | ₩392,505 | ₩395,815 | -0.00% | 1126.7만 |
|---|
| 2026.03.31 | ₩386,556 | ₩395,400 | ₩381,839 | ₩394,180 | +1.97% | 1295.7만 |
|---|
| 2026.03.30 | ₩381,557 | ₩384,921 | ₩378,328 | ₩380,257 | -0.34% | 1173.4만 |
|---|
| 2026.03.27 | ₩387,453 | ₩388,753 | ₩377,551 | ₩379,011 | -2.18% | 987.3만 |
|---|
| 2026.03.26 | ₩392,063 | ₩395,292 | ₩389,584 | ₩390,830 | -0.31% | 866.9만 |
|---|
| 2026.03.25 | ₩394,167 | ₩398,844 | ₩391,875 | ₩395,869 | +0.43% | 1218.8만 |
|---|
| 2026.03.24 | ₩383,474 | ₩395,949 | ₩382,402 | ₩391,822 | +2.18% | 1109.2만 |
|---|
| 2026.03.23 | ₩394,381 | ₩396,311 | ₩385,886 | ₩388,485 | -1.50% | 1147.1만 |
|---|
| 2026.03.20 | ₩386,033 | ₩389,557 | ₩382,267 | ₩383,996 | -0.53% | 2243.7만 |
|---|
| 2026.03.19 | ₩384,425 | ₩387,949 | ₩381,396 | ₩385,886 | +0.38% | 984.7만 |
|---|
| 2026.03.18 | ₩384,358 | ₩387,815 | ₩382,066 | ₩385,577 | +0.32% | 1005.7만 |
|---|
| 2026.03.17 | ₩387,266 | ₩390,964 | ₩383,179 | ₩384,438 | -0.73% | 896.1만 |
|---|
| 2026.03.16 | ₩383,701 | ₩387,628 | ₩381,383 | ₩383,460 | -0.06% | 814.9만 |
|---|
| 2026.03.13 | ₩381,464 | ₩384,840 | ₩379,159 | ₩379,815 | -0.43% | 909.1만 |
|---|
| 2026.03.12 | ₩378,998 | ₩380,405 | ₩374,000 | ₩379,078 | +0.02% | 1376.1만 |
|---|
| 2026.03.11 | ₩387,011 | ₩389,249 | ₩381,718 | ₩385,283 | -0.45% | 1020.5만 |
|---|
| 2026.03.10 | ₩387,654 | ₩392,291 | ₩384,827 | ₩386,904 | -0.19% | 834.5만 |
|---|
| 2026.03.09 | ₩382,576 | ₩390,080 | ₩375,809 | ₩388,499 | +1.55% | 1224.1만 |
|---|
| 2026.03.06 | ₩383,701 | ₩388,592 | ₩380,177 | ₩387,909 | +1.10% | 1349.7만 |
|---|
| 2026.03.05 | ₩399,299 | ₩403,668 | ₩391,862 | ₩393,363 | -1.49% | 1273.3만 |
|---|
| 2026.03.04 | ₩401,993 | ₩403,346 | ₩396,405 | ₩401,189 | -0.20% | 805.6만 |
|---|
| 2026.03.03 | ₩391,674 | ₩405,209 | ₩387,936 | ₩402,354 | +2.73% | 1027.8만 |
|---|
| 2026.03.02 | ₩395,051 | ₩401,979 | ₩392,907 | ₩398,736 | +0.93% | 850.9만 |
|---|
| 2026.02.27 | ₩402,006 | ₩405,959 | ₩394,569 | ₩402,408 | +0.10% | 1862.1만 |
|---|
| 2026.02.26 | ₩408,143 | ₩414,080 | ₩406,884 | ₩410,220 | +0.51% | 700.8만 |
|---|
| 2026.02.25 | ₩400,184 | ₩406,910 | ₩397,999 | ₩406,428 | +1.56% | 809.6만 |
|---|
| 2026.02.24 | ₩397,745 | ₩401,671 | ₩390,455 | ₩398,388 | +0.16% | 1355.4만 |
|---|
| 2026.02.23 | ₩413,798 | ₩416,746 | ₩395,440 | ₩398,884 | -3.60% | 1295.5만 |
|---|
| 2026.02.20 | ₩413,262 | ₩416,746 | ₩409,617 | ₩416,465 | +0.77% | 779.3만 |
|---|
| 2026.02.19 | ₩411,614 | ₩414,307 | ₩408,867 | ₩412,793 | +0.29% | 673.8만 |
|---|
| 2026.02.18 | ₩413,343 | ₩418,461 | ₩411,681 | ₩413,771 | +0.10% | 721만 |
|---|
| 2026.02.17 | ₩405,704 | ₩413,048 | ₩405,356 | ₩411,560 | +1.44% | 889.7만 |
|---|
| 2026.02.13 | ₩400,023 | ₩407,755 | ₩397,343 | ₩405,423 | +1.35% | 911.5만 |
|---|
| 2026.02.12 | ₩418,461 | ₩420,257 | ₩402,033 | ₩405,544 | -3.09% | 1344.3만 |
|---|
| 2026.02.11 | ₩433,148 | ₩435,882 | ₩413,704 | ₩416,505 | -3.84% | 870.4만 |
|---|
| 2026.02.10 | ₩432,223 | ₩437,021 | ₩422,267 | ₩426,502 | -1.32% | 990.2만 |
|---|
| 2026.02.09 | ₩430,602 | ₩437,383 | ₩428,954 | ₩431,620 | +0.24% | 1147.8만 |
|---|
| 2026.02.06 | ₩421,718 | ₩434,501 | ₩421,718 | ₩432,022 | +2.44% | 1779.7만 |
|---|
| 2026.02.05 | ₩422,106 | ₩423,460 | ₩409,430 | ₩415,621 | -1.54% | 938.8만 |
|---|
| 2026.02.04 | ₩421,316 | ₩427,882 | ₩421,316 | ₩425,148 | +0.91% | 984.9만 |
|---|
| 2026.02.03 | ₩415,044 | ₩423,781 | ₩414,200 | ₩421,905 | +1.65% | 1268.8만 |
|---|
| 2026.02.02 | ₩407,982 | ₩414,468 | ₩403,842 | ₩412,914 | +1.21% | 983.9만 |
|---|
| 2026.01.30 | ₩409,041 | ₩412,632 | ₩405,436 | ₩409,899 | +0.21% | 1195.3만 |
|---|
| 2026.01.29 | ₩405,222 | ₩411,158 | ₩404,981 | ₩410,609 | +1.33% | 1158만 |
|---|
| 2026.01.28 | ₩402,368 | ₩404,579 | ₩399,393 | ₩403,038 | +0.17% | 955.7만 |
|---|
| 2026.01.27 | ₩403,788 | ₩404,646 | ₩399,527 | ₩402,421 | -0.34% | 1152.7만 |
|---|
| 2026.01.26 | ₩399,071 | ₩404,391 | ₩398,589 | ₩403,400 | +1.08% | 1175.3만 |
|---|
| 2026.01.23 | ₩404,686 | ₩405,182 | ₩397,329 | ₩398,951 | -1.42% | 1110.8만 |
|---|
| 2026.01.22 | ₩408,518 | ₩412,994 | ₩405,892 | ₩406,870 | -0.40% | 1053.6만 |
|---|
| 2026.01.21 | ₩406,602 | ₩409,242 | ₩403,547 | ₩404,740 | -0.46% | 1027만 |
|---|
| 2026.01.20 | ₩410,328 | ₩416,947 | ₩404,498 | ₩405,678 | -1.13% | 1290.1만 |
|---|
| 2026.01.16 | ₩415,875 | ₩425,068 | ₩415,406 | ₩418,716 | +0.68% | 1465.3만 |
|---|
| 2026.01.15 | ₩413,356 | ₩419,346 | ₩412,391 | ₩414,415 | +0.26% | 1475.1만 |
|---|
| 2026.01.14 | ₩412,994 | ₩417,765 | ₩410,207 | ₩412,552 | -0.11% | 2595.2만 |
|---|
| 2026.01.13 | ₩434,568 | ₩437,999 | ₩416,170 | ₩416,612 | -4.13% | 1937.1만 |
|---|
| 2026.01.12 | ₩431,326 | ₩436,873 | ₩430,455 | ₩434,823 | +0.81% | 1280.5만 |
|---|
| 2026.01.09 | ₩441,322 | ₩444,753 | ₩439,754 | ₩441,121 | -0.05% | 673.8만 |
|---|
| 2026.01.08 | ₩437,369 | ₩444,083 | ₩436,378 | ₩441,925 | +1.04% | 1173.7만 |
|---|
| 2026.01.07 | ₩443,734 | ₩445,088 | ₩434,971 | ₩438,173 | -1.25% | 981.5만 |
|---|
| 2026.01.06 | ₩445,717 | ₩450,073 | ₩443,078 | ₩448,384 | +0.60% | 766.1만 |
|---|
| 2026.01.05 | ₩436,177 | ₩451,922 | ₩435,761 | ₩447,620 | +2.62% | 1075.3만 |
|---|
| 2026.01.02 | ₩432,156 | ₩436,485 | ₩429,798 | ₩436,150 | +0.92% | 805.4만 |
|---|
| 2025.12.31 | ₩434,622 | ₩435,346 | ₩431,540 | ₩431,781 | -0.65% | 504.9만 |
|---|
| 2025.12.30 | ₩435,252 | ₩435,426 | ₩432,143 | ₩433,389 | -0.43% | 790.4만 |
|---|
| 2025.12.29 | ₩438,187 | ₩439,218 | ₩433,537 | ₩433,831 | -0.99% | 863.5만 |
|---|
| 2025.12.26 | ₩441,014 | ₩443,359 | ₩437,570 | ₩439,406 | -0.36% | 415.8만 |
|---|
| 2025.12.24 | ₩437,168 | ₩442,193 | ₩436,177 | ₩441,094 | +0.90% | 428.9만 |
|---|
| 2025.12.23 | ₩433,644 | ₩439,232 | ₩432,947 | ₩436,753 | +0.72% | 666.8만 |
|---|
| 2025.12.22 | ₩425,470 | ₩433,135 | ₩425,470 | ₩432,947 | +1.76% | 835.5만 |
|---|
| 2025.12.19 | ₩420,485 | ₩426,877 | ₩419,681 | ₩425,068 | +1.09% | 2449.4만 |
|---|
| 2025.12.18 | ₩423,446 | ₩425,724 | ₩418,381 | ₩419,426 | -0.95% | 1144.5만 |
|---|
| 2025.12.17 | ₩426,703 | ₩427,962 | ₩421,651 | ₩422,080 | -1.08% | 871.9만 |
|---|
| 2025.12.16 | ₩427,587 | ₩428,163 | ₩421,302 | ₩422,843 | -1.11% | 833.1만 |
|---|
| 2025.12.15 | ₩428,257 | ₩432,666 | ₩426,649 | ₩428,833 | +0.13% | 1086.4만 |
|---|
| 2025.12.12 | ₩428,378 | ₩429,168 | ₩424,250 | ₩426,823 | -0.36% | 898.3만 |
|---|
| 2025.12.11 | ₩414,388 | ₩426,126 | ₩414,388 | ₩425,296 | +2.63% | 972.2만 |
|---|
| 2025.12.10 | ₩402,676 | ₩417,001 | ₩399,942 | ₩415,554 | +3.20% | 1887.4만 |
|---|
| 2025.12.09 | ₩422,039 | ₩427,198 | ₩402,033 | ₩402,689 | -4.58% | 1804.9만 |
|---|
| 2025.12.08 | ₩422,187 | ₩424,076 | ₩419,895 | ₩422,388 | +0.05% | 741.7만 |
|---|
| 2025.12.05 | ₩422,964 | ₩426,770 | ₩421,677 | ₩422,160 | -0.19% | 651.9만 |
|---|
| 2025.12.04 | ₩419,775 | ₩426,783 | ₩419,426 | ₩423,580 | +0.91% | 962.8만 |
|---|
| 2025.12.03 | ₩411,654 | ₩418,569 | ₩411,118 | ₩418,260 | +1.60% | 853.5만 |
|---|
| 2025.12.02 | ₩413,718 | ₩416,049 | ₩411,507 | ₩412,565 | -0.28% | 724.9만 |
|---|
| 2025.12.01 | ₩419,359 | ₩420,820 | ₩413,450 | ₩413,959 | -1.29% | 772.7만 |
|---|
| 2025.11.28 | ₩414,200 | ₩420,391 | ₩413,048 | ₩419,533 | +1.29% | 432.2만 |
|---|
| 2025.11.26 | ₩408,706 | ₩413,436 | ₩406,294 | ₩412,244 | +0.87% | 791.1만 |
|---|
| 2025.11.25 | ₩402,073 | ₩408,036 | ₩396,056 | ₩406,026 | +0.98% | 887.7만 |
|---|
| 2025.11.24 | ₩399,648 | ₩401,765 | ₩394,649 | ₩399,326 | -0.08% | 1094만 |
|---|
| 2025.11.21 | ₩403,735 | ₩404,257 | ₩392,371 | ₩399,353 | -1.09% | 1176.7만 |
|---|
| 2025.11.20 | ₩410,502 | ₩415,299 | ₩399,540 | ₩399,835 | -2.60% | 750.2만 |
|---|
| 2025.11.19 | ₩401,658 | ₩407,969 | ₩401,028 | ₩406,388 | +1.18% | 554.7만 |
|---|
| 2025.11.18 | ₩401,336 | ₩405,959 | ₩398,013 | ₩401,215 | -0.03% | 807.7만 |
|---|
| 2025.11.17 | ₩407,366 | ₩409,497 | ₩398,884 | ₩402,502 | -1.19% | 834.4만 |
|---|
| 2025.11.14 | ₩412,070 | ₩412,244 | ₩403,654 | ₩406,843 | -1.27% | 1032.7만 |
|---|
| 2025.11.13 | ₩427,775 | ₩429,651 | ₩414,200 | ₩414,709 | -3.05% | 897.3만 |
|---|
| 2025.11.12 | ₩423,795 | ₩431,821 | ₩423,728 | ₩429,356 | +1.31% | 1057.8만 |
|---|
| 2025.11.11 | ₩425,456 | ₩427,533 | ₩422,482 | ₩422,937 | -0.59% | 503만 |
|---|
| 2025.11.10 | ₩422,106 | ₩428,217 | ₩421,048 | ₩424,639 | +0.60% | 579.4만 |
|---|
| 2025.11.07 | ₩417,939 | ₩421,342 | ₩412,244 | ₩421,048 | +0.74% | 730.2만 |
|---|
| 2025.11.06 | ₩416,733 | ₩421,892 | ₩415,755 | ₩419,989 | +0.78% | 720.6만 |
|---|
| 2025.11.05 | ₩414,884 | ₩419,560 | ₩409,550 | ₩417,657 | +0.67% | 686.5만 |
|---|
| 2025.11.04 | ₩410,998 | ₩418,381 | ₩408,840 | ₩414,401 | +0.83% | 708.5만 |
|---|
| 2025.11.03 | ₩416,746 | ₩418,515 | ₩410,328 | ₩414,535 | -0.53% | 777만 |
|---|
| 2025.10.31 | ₩413,450 | ₩419,252 | ₩411,721 | ₩416,907 | +0.84% | 772.1만 |
|---|
| 2025.10.30 | ₩409,765 | ₩418,904 | ₩408,840 | ₩414,656 | +1.19% | 751.5만 |
|---|
| 2025.10.29 | ₩406,709 | ₩413,061 | ₩406,039 | ₩409,390 | +0.66% | 752만 |
|---|
| 2025.10.28 | ₩408,518 | ₩412,686 | ₩406,240 | ₩409,188 | +0.16% | 633.6만 |
|---|
| 2025.10.27 | ₩404,900 | ₩408,076 | ₩403,359 | ₩407,567 | +0.66% | 564.2만 |
|---|
| 2025.10.24 | ₩396,753 | ₩405,490 | ₩395,909 | ₩402,596 | +1.47% | 722.8만 |
|---|
| 2025.10.23 | ₩394,475 | ₩397,142 | ₩391,969 | ₩394,690 | +0.05% | 543.9만 |
|---|
| 2025.10.22 | ₩399,018 | ₩399,406 | ₩389,329 | ₩394,113 | -1.23% | 805.4만 |
|---|
| 2025.10.21 | ₩404,230 | ₩407,433 | ₩397,986 | ₩398,107 | -1.51% | 737.3만 |
|---|
| 2025.10.20 | ₩399,996 | ₩406,951 | ₩399,540 | ₩405,168 | +1.29% | 689.5만 |
|---|
| 2025.10.17 | ₩400,880 | ₩401,403 | ₩394,234 | ₩398,736 | -0.53% | 1015.4만 |
|---|
| 2025.10.16 | ₩409,175 | ₩413,637 | ₩398,080 | ₩400,050 | -2.23% | 1054.9만 |
|---|
| 2025.10.15 | ₩410,569 | ₩418,247 | ₩409,296 | ₩409,631 | -0.23% | 1135.5만 |
|---|
| 2025.10.14 | ₩409,832 | ₩411,386 | ₩394,247 | ₩404,793 | -1.23% | 1617.9만 |
|---|
| 2025.10.13 | ₩409,510 | ₩414,683 | ₩409,309 | ₩412,686 | +0.78% | 1078.9만 |
|---|
| 2025.10.10 | ₩409,591 | ₩416,036 | ₩403,091 | ₩403,199 | -1.56% | 859.7만 |
|---|