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 | ₩443,073 | ₩446,203 | ₩442,243 | ₩445,467 | +0.54% | 505.2만 |
| 2026.10.08 | ₩437,789 | ₩444,558 | ₩435,621 | ₩443,367 | +1.27% | 806.1만 |
| 2026.10.07 | ₩437,722 | ₩441,293 | ₩434,872 | ₩440,906 | +0.73% | 700.3만 |
| 2026.10.06 | ₩445,120 | ₩446,538 | ₩442,712 | ₩443,180 | -0.44% | 628.7만 |
| 2026.10.05 | ₩445,895 | ₩446,484 | ₩442,257 | ₩444,651 | -0.28% | 534.6만 |
| 2026.10.02 | ₩446,819 | ₩447,956 | ₩441,467 | ₩444,651 | -0.49% | 665.8만 |
| 2026.10.01 | ₩439,795 | ₩446,257 | ₩435,942 | ₩445,722 | +1.35% | 816만 |
| 2026.09.30 | ₩448,009 | ₩449,949 | ₩442,578 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩442,578 |
| -1.21% |
| 911.3만 |
| 2026.09.29 | ₩450,832 | ₩453,173 | ₩445,922 | ₩448,130 | -0.60% | 725.5만 |
|---|
| 2026.09.28 | ₩457,293 | ₩457,521 | ₩449,895 | ₩450,283 | -1.53% | 1048.4만 |
|---|
| 2026.09.25 | ₩455,875 | ₩459,273 | ₩453,026 | ₩458,939 | +0.67% | 1146만 |
|---|
| 2026.09.24 | ₩452,330 | ₩454,002 | ₩448,531 | ₩452,919 | +0.13% | 693.4만 |
|---|
| 2026.09.23 | ₩451,648 | ₩456,772 | ₩450,805 | ₩451,541 | -0.02% | 706.9만 |
|---|
| 2026.09.22 | ₩470,899 | ₩471,032 | ₩451,233 | ₩454,845 | -3.41% | 1148.6만 |
|---|
| 2026.09.21 | ₩473,133 | ₩474,243 | ₩468,330 | ₩470,952 | -0.46% | 641.5만 |
|---|
| 2026.09.18 | ₩465,400 | ₩467,782 | ₩461,547 | ₩467,782 | +0.51% | 1831.2만 |
|---|
| 2026.09.17 | ₩471,233 | ₩472,892 | ₩461,895 | ₩467,300 | -0.83% | 648만 |
|---|
| 2026.09.16 | ₩472,745 | ₩475,715 | ₩461,119 | ₩466,778 | -1.26% | 830.3만 |
|---|
| 2026.09.15 | ₩469,561 | ₩474,511 | ₩458,952 | ₩471,554 | +0.42% | 1402.7만 |
|---|
| 2026.09.14 | ₩473,882 | ₩475,286 | ₩464,945 | ₩468,397 | -1.16% | 961만 |
|---|
| 2026.09.11 | ₩479,353 | ₩481,668 | ₩474,631 | ₩476,557 | -0.58% | 535.5만 |
|---|
| 2026.09.10 | ₩472,919 | ₩473,868 | ₩469,721 | ₩472,985 | +0.01% | 418.4만 |
|---|
| 2026.09.09 | ₩470,899 | ₩476,691 | ₩466,471 | ₩474,524 | +0.77% | 631.8만 |
|---|
| 2026.09.08 | ₩477,721 | ₩479,661 | ₩472,544 | ₩472,919 | -1.01% | 563.1만 |
|---|
| 2026.09.04 | ₩482,939 | ₩485,427 | ₩475,179 | ₩479,781 | -0.65% | 487.4만 |
|---|
| 2026.09.03 | ₩479,835 | ₩485,413 | ₩476,771 | ₩484,357 | +0.94% | 541.4만 |
|---|
| 2026.09.02 | ₩478,323 | ₩483,567 | ₩473,293 | ₩476,544 | -0.37% | 534.1만 |
|---|
| 2026.09.01 | ₩475,888 | ₩481,507 | ₩473,735 | ₩474,845 | -0.22% | 507.9만 |
|---|
| 2026.08.31 | ₩476,116 | ₩478,618 | ₩474,604 | ₩476,276 | +0.03% | 796.3만 |
|---|
| 2026.08.28 | ₩475,808 | ₩479,902 | ₩473,868 | ₩478,417 | +0.55% | 391.5만 |
|---|
| 2026.08.27 | ₩474,484 | ₩478,350 | ₩471,206 | ₩473,868 | -0.13% | 521만 |
|---|
| 2026.08.26 | ₩476,919 | ₩479,393 | ₩474,377 | ₩476,919 | 0.00% | 579.7만 |
|---|
| 2026.08.25 | ₩477,587 | ₩478,082 | ₩472,330 | ₩477,173 | -0.09% | 429.8만 |
|---|
| 2026.08.24 | ₩472,638 | ₩479,300 | ₩471,996 | ₩476,771 | +0.87% | 439.4만 |
|---|
| 2026.08.21 | ₩473,668 | ₩477,400 | ₩468,718 | ₩470,337 | -0.70% | 811.2만 |
|---|
| 2026.08.20 | ₩478,390 | ₩478,858 | ₩470,297 | ₩470,297 | -1.69% | 680만 |
|---|
| 2026.08.19 | ₩485,628 | ₩485,681 | ₩475,781 | ₩477,935 | -1.58% | 669.6만 |
|---|
| 2026.08.18 | ₩484,731 | ₩486,377 | ₩480,624 | ₩485,949 | +0.25% | 552.5만 |
|---|
| 2026.08.17 | ₩484,196 | ₩489,293 | ₩482,885 | ₩482,885 | -0.27% | 528.3만 |
|---|
| 2026.08.14 | ₩485,614 | ₩489,494 | ₩483,541 | ₩485,400 | -0.04% | 505.9만 |
|---|
| 2026.08.13 | ₩490,296 | ₩490,296 | ₩483,634 | ₩485,761 | -0.92% | 510.3만 |
|---|
| 2026.08.12 | ₩485,574 | ₩489,748 | ₩483,340 | ₩488,530 | +0.61% | 436.7만 |
|---|
| 2026.08.11 | ₩481,668 | ₩485,775 | ₩479,728 | ₩484,330 | +0.55% | 457.7만 |
|---|
| 2026.08.10 | ₩478,872 | ₩481,587 | ₩476,919 | ₩481,320 | +0.51% | 532.8만 |
|---|
| 2026.08.07 | ₩475,929 | ₩480,062 | ₩472,678 | ₩478,283 | +0.49% | 456.6만 |
|---|
| 2026.08.06 | ₩485,360 | ₩485,360 | ₩474,845 | ₩476,651 | -1.79% | 582만 |
|---|
| 2026.08.05 | ₩480,223 | ₩484,504 | ₩479,193 | ₩480,584 | +0.08% | 527만 |
|---|
| 2026.08.04 | ₩474,912 | ₩485,614 | ₩473,400 | ₩478,283 | +0.71% | 847.7만 |
|---|
| 2026.08.03 | ₩473,240 | ₩475,741 | ₩469,347 | ₩471,755 | -0.31% | 643.7만 |
|---|
| 2026.07.31 | ₩472,638 | ₩474,203 | ₩467,822 | ₩470,618 | -0.43% | 660.3만 |
|---|
| 2026.07.30 | ₩464,932 | ₩471,273 | ₩462,029 | ₩469,360 | +0.95% | 760.7만 |
|---|
| 2026.07.29 | ₩476,919 | ₩478,082 | ₩459,902 | ₩461,146 | -3.31% | 826.5만 |
|---|
| 2026.07.28 | ₩477,989 | ₩480,664 | ₩473,775 | ₩478,002 | +0.00% | 653.4만 |
|---|
| 2026.07.27 | ₩478,778 | ₩480,330 | ₩471,674 | ₩476,517 | -0.47% | 788.5만 |
|---|
| 2026.07.24 | ₩469,079 | ₩472,731 | ₩464,879 | ₩472,517 | +0.73% | 752.1만 |
|---|
| 2026.07.23 | ₩463,648 | ₩468,116 | ₩462,096 | ₩468,089 | +0.96% | 1091.3만 |
|---|
| 2026.07.22 | ₩461,628 | ₩466,979 | ₩460,531 | ₩465,828 | +0.91% | 804만 |
|---|
| 2026.07.21 | ₩455,006 | ₩462,524 | ₩451,233 | ₩461,842 | +1.50% | 601.5만 |
|---|
| 2026.07.20 | ₩457,253 | ₩460,544 | ₩451,327 | ₩453,334 | -0.86% | 772.3만 |
|---|
| 2026.07.17 | ₩453,548 | ₩463,046 | ₩448,223 | ₩456,317 | +0.61% | 925.1만 |
|---|
| 2026.07.16 | ₩467,260 | ₩467,340 | ₩456,330 | ₩459,059 | -1.76% | 1243.2만 |
|---|
| 2026.07.15 | ₩462,671 | ₩469,882 | ₩460,263 | ₩464,089 | +0.31% | 1075만 |
|---|
| 2026.07.14 | ₩437,454 | ₩461,173 | ₩435,782 | ₩458,711 | +4.86% | 1453.8만 |
|---|
| 2026.07.13 | ₩452,624 | ₩452,638 | ₩444,812 | ₩447,528 | -1.13% | 712만 |
|---|
| 2026.07.10 | ₩451,461 | ₩452,959 | ₩449,186 | ₩450,123 | -0.30% | 629.9만 |
|---|
| 2026.07.09 | ₩443,421 | ₩450,832 | ₩442,551 | ₩448,785 | +1.21% | 1557.1만 |
|---|
| 2026.07.08 | ₩450,203 | ₩450,203 | ₩441,641 | ₩442,297 | -1.76% | 1850.5만 |
|---|
| 2026.07.07 | ₩456,156 | ₩456,718 | ₩450,952 | ₩453,802 | -0.52% | 711.6만 |
|---|
| 2026.07.06 | ₩448,156 | ₩454,471 | ₩446,966 | ₩451,795 | +0.81% | 867.4만 |
|---|
| 2026.07.02 | ₩452,196 | ₩454,845 | ₩443,835 | ₩447,447 | -1.05% | 841.4만 |
|---|
| 2026.07.01 | ₩439,287 | ₩449,012 | ₩434,792 | ₩446,912 | +1.74% | 1521만 |
|---|
| 2026.06.30 | ₩439,982 | ₩442,056 | ₩437,026 | ₩437,896 | -0.47% | 808만 |
|---|
| 2026.06.29 | ₩439,166 | ₩444,665 | ₩437,722 | ₩440,651 | +0.34% | 798.2만 |
|---|
| 2026.06.26 | ₩449,494 | ₩450,029 | ₩438,123 | ₩440,196 | -2.07% | 1764.1만 |
|---|
| 2026.06.25 | ₩448,103 | ₩459,461 | ₩447,835 | ₩448,317 | +0.05% | 1004.3만 |
|---|
| 2026.06.24 | ₩445,574 | ₩447,528 | ₩441,160 | ₩446,083 | +0.11% | 790.7만 |
|---|
| 2026.06.23 | ₩440,758 | ₩448,651 | ₩437,735 | ₩447,006 | +1.42% | 758.2만 |
|---|
| 2026.06.22 | ₩441,066 | ₩445,173 | ₩437,120 | ₩443,447 | +0.54% | 1018.3만 |
|---|
| 2026.06.18 | ₩450,765 | ₩452,290 | ₩433,655 | ₩435,073 | -3.48% | 2011.1만 |
|---|
| 2026.06.17 | ₩444,384 | ₩451,862 | ₩443,474 | ₩446,096 | +0.39% | 1224.6만 |
|---|
| 2026.06.16 | ₩433,842 | ₩443,809 | ₩433,467 | ₩442,992 | +2.11% | 1109.5만 |
|---|
| 2026.06.15 | ₩433,334 | ₩436,009 | ₩426,538 | ₩427,287 | -1.40% | 798.9만 |
|---|
| 2026.06.12 | ₩422,698 | ₩429,829 | ₩422,136 | ₩429,053 | +1.50% | 742.6만 |
|---|
| 2026.06.11 | ₩414,123 | ₩421,026 | ₩413,213 | ₩419,381 | +1.27% | 911.7만 |
|---|
| 2026.06.10 | ₩418,137 | ₩421,066 | ₩413,414 | ₩413,561 | -1.09% | 744.6만 |
|---|
| 2026.06.09 | ₩419,407 | ₩423,300 | ₩413,387 | ₩418,324 | -0.26% | 1159.5만 |
|---|
| 2026.06.08 | ₩419,060 | ₩423,140 | ₩415,755 | ₩416,197 | -0.68% | 682.7만 |
|---|
| 2026.06.05 | ₩420,451 | ₩421,401 | ₩414,177 | ₩417,882 | -0.61% | 911.9만 |
|---|
| 2026.06.04 | ₩409,013 | ₩418,605 | ₩407,274 | ₩415,902 | +1.68% | 1034.5만 |
|---|
| 2026.06.03 | ₩401,227 | ₩403,956 | ₩396,732 | ₩402,471 | +0.31% | 700.4만 |
|---|
| 2026.06.02 | ₩396,652 | ₩404,103 | ₩395,006 | ₩402,618 | +1.50% | 829.6만 |
|---|
| 2026.06.01 | ₩398,244 | ₩400,732 | ₩395,006 | ₩396,759 | -0.37% | 793만 |
|---|
| 2026.05.29 | ₩396,518 | ₩401,173 | ₩394,913 | ₩400,411 | +0.98% | 1396.9만 |
|---|
| 2026.05.28 | ₩398,083 | ₩402,765 | ₩395,648 | ₩396,959 | -0.28% | 975.8만 |
|---|
| 2026.05.27 | ₩408,023 | ₩409,227 | ₩395,648 | ₩400,371 | -1.88% | 1177.9만 |
|---|
| 2026.05.26 | ₩412,692 | ₩414,618 | ₩408,612 | ₩410,351 | -0.57% | 772.5만 |
|---|
| 2026.05.22 | ₩407,595 | ₩411,300 | ₩406,471 | ₩409,869 | +0.56% | 597.4만 |
|---|
| 2026.05.21 | ₩402,979 | ₩406,658 | ₩401,615 | ₩405,347 | +0.59% | 787.4만 |
|---|
| 2026.05.20 | ₩396,919 | ₩405,254 | ₩392,866 | ₩403,983 | +1.78% | 932.7만 |
|---|
| 2026.05.19 | ₩402,792 | ₩403,729 | ₩394,993 | ₩395,582 | -1.79% | 806.7만 |
|---|
| 2026.05.18 | ₩398,658 | ₩403,020 | ₩397,615 | ₩402,311 | +0.92% | 754.6만 |
|---|
| 2026.05.15 | ₩401,615 | ₩402,391 | ₩396,585 | ₩398,404 | -0.80% | 869.9만 |
|---|
| 2026.05.14 | ₩404,344 | ₩406,351 | ₩399,742 | ₩401,214 | -0.77% | 736.4만 |
|---|
| 2026.05.13 | ₩404,371 | ₩405,347 | ₩401,428 | ₩401,668 | -0.67% | 771만 |
|---|
| 2026.05.12 | ₩401,361 | ₩409,441 | ₩395,381 | ₩407,862 | +1.62% | 949.8만 |
|---|
| 2026.05.11 | ₩404,143 | ₩405,602 | ₩399,836 | ₩401,334 | -0.70% | 951.2만 |
|---|
| 2026.05.08 | ₩412,371 | ₩413,361 | ₩402,003 | ₩404,143 | -2.00% | 946.4만 |
|---|
| 2026.05.07 | ₩420,932 | ₩423,140 | ₩409,548 | ₩409,722 | -2.66% | 836만 |
|---|
| 2026.05.06 | ₩416,652 | ₩423,086 | ₩416,518 | ₩421,267 | +1.11% | 863만 |
|---|
| 2026.05.05 | ₩411,648 | ₩416,009 | ₩410,431 | ₩413,909 | +0.55% | 631.7만 |
|---|
| 2026.05.04 | ₩415,541 | ₩415,581 | ₩410,043 | ₩411,568 | -0.96% | 733.8만 |
|---|
| 2026.05.01 | ₩419,996 | ₩422,845 | ₩417,160 | ₩418,016 | -0.47% | 613.5만 |
|---|
| 2026.04.30 | ₩410,792 | ₩420,197 | ₩410,123 | ₩419,033 | +2.01% | 886.5만 |
|---|
| 2026.04.29 | ₩415,474 | ₩417,454 | ₩411,086 | ₩413,708 | -0.43% | 803.2만 |
|---|
| 2026.04.28 | ₩421,668 | ₩422,003 | ₩416,277 | ₩416,652 | -1.19% | 739.9만 |
|---|
| 2026.04.27 | ₩410,538 | ₩418,163 | ₩410,538 | ₩416,892 | +1.55% | 792.5만 |
|---|
| 2026.04.24 | ₩416,250 | ₩416,250 | ₩411,889 | ₩412,411 | -0.92% | 521.5만 |
|---|
| 2026.04.23 | ₩419,421 | ₩421,387 | ₩413,227 | ₩416,973 | -0.58% | 697만 |
|---|
| 2026.04.22 | ₩421,200 | ₩421,601 | ₩417,307 | ₩418,752 | -0.58% | 554.6만 |
|---|
| 2026.04.21 | ₩424,732 | ₩428,411 | ₩418,391 | ₩418,725 | -1.41% | 708.4만 |
|---|
| 2026.04.20 | ₩415,849 | ₩424,250 | ₩415,207 | ₩424,063 | +1.98% | 1077.2만 |
|---|
| 2026.04.17 | ₩418,016 | ₩421,267 | ₩414,832 | ₩415,100 | -0.70% | 1108.2만 |
|---|
| 2026.04.16 | ₩408,491 | ₩414,645 | ₩408,290 | ₩414,645 | +1.51% | 820.9만 |
|---|
| 2026.04.15 | ₩419,996 | ₩420,384 | ₩407,033 | ₩409,267 | -2.55% | 988.6만 |
|---|
| 2026.04.14 | ₩414,471 | ₩420,491 | ₩413,200 | ₩416,210 | +0.42% | 1145.6만 |
|---|
| 2026.04.13 | ₩411,327 | ₩419,715 | ₩408,638 | ₩419,635 | +2.02% | 831.8만 |
|---|
| 2026.04.10 | ₩414,712 | ₩415,180 | ₩410,324 | ₩414,538 | -0.04% | 607만 |
|---|
| 2026.04.09 | ₩410,632 | ₩416,397 | ₩409,508 | ₩415,153 | +1.10% | 658.7만 |
|---|
| 2026.04.08 | ₩411,996 | ₩416,397 | ₩408,464 | ₩411,996 | 0.00% | 1059만 |
|---|
| 2026.04.07 | ₩392,157 | ₩398,899 | ₩391,568 | ₩397,856 | +1.45% | 784.9만 |
|---|
| 2026.04.06 | ₩393,388 | ₩397,093 | ₩392,237 | ₩395,247 | +0.47% | 714.3만 |
|---|
| 2026.04.02 | ₩390,511 | ₩395,475 | ₩386,244 | ₩394,110 | +0.92% | 666.9만 |
|---|
| 2026.04.01 | ₩395,167 | ₩399,622 | ₩391,849 | ₩395,153 | -0.00% | 1126.7만 |
|---|
| 2026.03.31 | ₩385,909 | ₩394,739 | ₩381,200 | ₩393,521 | +1.97% | 1295.7만 |
|---|
| 2026.03.30 | ₩380,919 | ₩384,277 | ₩377,695 | ₩379,622 | -0.34% | 1173.4만 |
|---|
| 2026.03.27 | ₩386,806 | ₩388,103 | ₩376,920 | ₩378,378 | -2.18% | 987.3만 |
|---|
| 2026.03.26 | ₩391,408 | ₩394,632 | ₩388,933 | ₩390,177 | -0.31% | 866.9만 |
|---|
| 2026.03.25 | ₩393,508 | ₩398,177 | ₩391,220 | ₩395,207 | +0.43% | 1218.8만 |
|---|
| 2026.03.24 | ₩382,833 | ₩395,287 | ₩381,762 | ₩391,167 | +2.18% | 1109.2만 |
|---|
| 2026.03.23 | ₩393,722 | ₩395,648 | ₩385,241 | ₩387,836 | -1.50% | 1147.1만 |
|---|
| 2026.03.20 | ₩385,388 | ₩388,906 | ₩381,628 | ₩383,354 | -0.53% | 2243.7만 |
|---|
| 2026.03.19 | ₩383,782 | ₩387,301 | ₩380,759 | ₩385,241 | +0.38% | 984.7만 |
|---|
| 2026.03.18 | ₩383,715 | ₩387,167 | ₩381,428 | ₩384,933 | +0.32% | 1005.7만 |
|---|
| 2026.03.17 | ₩386,618 | ₩390,311 | ₩382,538 | ₩383,796 | -0.73% | 896.1만 |
|---|
| 2026.03.16 | ₩383,060 | ₩386,980 | ₩380,746 | ₩382,819 | -0.06% | 814.9만 |
|---|
| 2026.03.13 | ₩380,826 | ₩384,197 | ₩378,525 | ₩379,180 | -0.43% | 909.1만 |
|---|
| 2026.03.12 | ₩378,364 | ₩379,769 | ₩373,374 | ₩378,445 | +0.02% | 1376.1만 |
|---|
| 2026.03.11 | ₩386,364 | ₩388,598 | ₩381,080 | ₩384,638 | -0.45% | 1020.5만 |
|---|
| 2026.03.10 | ₩387,006 | ₩391,635 | ₩384,184 | ₩386,257 | -0.19% | 834.5만 |
|---|
| 2026.03.09 | ₩381,936 | ₩389,428 | ₩375,180 | ₩387,849 | +1.55% | 1224.1만 |
|---|
| 2026.03.06 | ₩383,060 | ₩387,943 | ₩379,542 | ₩387,261 | +1.10% | 1349.7만 |
|---|
| 2026.03.05 | ₩398,632 | ₩402,993 | ₩391,207 | ₩392,705 | -1.49% | 1273.3만 |
|---|
| 2026.03.04 | ₩401,321 | ₩402,672 | ₩395,742 | ₩400,518 | -0.20% | 805.6만 |
|---|
| 2026.03.03 | ₩391,020 | ₩404,531 | ₩387,287 | ₩401,682 | +2.73% | 1027.8만 |
|---|
| 2026.03.02 | ₩394,391 | ₩401,307 | ₩392,250 | ₩398,070 | +0.93% | 850.9만 |
|---|
| 2026.02.27 | ₩401,334 | ₩405,280 | ₩393,909 | ₩401,735 | +0.10% | 1862.1만 |
|---|
| 2026.02.26 | ₩407,461 | ₩413,387 | ₩406,204 | ₩409,535 | +0.51% | 700.8만 |
|---|
| 2026.02.25 | ₩399,515 | ₩406,230 | ₩397,334 | ₩405,749 | +1.56% | 809.6만 |
|---|
| 2026.02.24 | ₩397,080 | ₩401,000 | ₩389,802 | ₩397,722 | +0.16% | 1355.4만 |
|---|
| 2026.02.23 | ₩413,106 | ₩416,050 | ₩394,779 | ₩398,217 | -3.60% | 1295.5만 |
|---|
| 2026.02.20 | ₩412,571 | ₩416,050 | ₩408,933 | ₩415,769 | +0.77% | 779.3만 |
|---|
| 2026.02.19 | ₩410,926 | ₩413,615 | ₩408,183 | ₩412,103 | +0.29% | 673.8만 |
|---|
| 2026.02.18 | ₩412,652 | ₩417,762 | ₩410,993 | ₩413,080 | +0.10% | 721만 |
|---|
| 2026.02.17 | ₩405,026 | ₩412,357 | ₩404,678 | ₩410,872 | +1.44% | 889.7만 |
|---|
| 2026.02.13 | ₩399,354 | ₩407,073 | ₩396,679 | ₩404,745 | +1.35% | 911.5만 |
|---|
| 2026.02.12 | ₩417,762 | ₩419,555 | ₩401,361 | ₩404,866 | -3.09% | 1344.3만 |
|---|
| 2026.02.11 | ₩432,424 | ₩435,153 | ₩413,013 | ₩415,809 | -3.84% | 870.4만 |
|---|
| 2026.02.10 | ₩431,501 | ₩436,290 | ₩421,561 | ₩425,789 | -1.32% | 990.2만 |
|---|
| 2026.02.09 | ₩429,882 | ₩436,651 | ₩428,237 | ₩430,899 | +0.24% | 1147.8만 |
|---|
| 2026.02.06 | ₩421,013 | ₩433,775 | ₩421,013 | ₩431,300 | +2.44% | 1779.7만 |
|---|
| 2026.02.05 | ₩421,401 | ₩422,752 | ₩408,745 | ₩414,926 | -1.54% | 938.8만 |
|---|
| 2026.02.04 | ₩420,611 | ₩427,167 | ₩420,611 | ₩424,437 | +0.91% | 984.9만 |
|---|
| 2026.02.03 | ₩414,351 | ₩423,073 | ₩413,508 | ₩421,200 | +1.65% | 1268.8만 |
|---|
| 2026.02.02 | ₩407,300 | ₩413,775 | ₩403,167 | ₩412,224 | +1.21% | 983.9만 |
|---|
| 2026.01.30 | ₩408,357 | ₩411,943 | ₩404,759 | ₩409,214 | +0.21% | 1195.3만 |
|---|
| 2026.01.29 | ₩404,545 | ₩410,471 | ₩404,304 | ₩409,923 | +1.33% | 1158만 |
|---|
| 2026.01.28 | ₩401,695 | ₩403,903 | ₩398,725 | ₩402,364 | +0.17% | 955.7만 |
|---|
| 2026.01.27 | ₩403,113 | ₩403,969 | ₩398,859 | ₩401,749 | -0.34% | 1152.7만 |
|---|
| 2026.01.26 | ₩398,404 | ₩403,715 | ₩397,923 | ₩402,725 | +1.08% | 1175.3만 |
|---|
| 2026.01.23 | ₩404,010 | ₩404,505 | ₩396,665 | ₩398,284 | -1.42% | 1110.8만 |
|---|
| 2026.01.22 | ₩407,836 | ₩412,304 | ₩405,214 | ₩406,190 | -0.40% | 1053.6만 |
|---|
| 2026.01.21 | ₩405,923 | ₩408,558 | ₩402,872 | ₩404,063 | -0.46% | 1027만 |
|---|
| 2026.01.20 | ₩409,642 | ₩416,250 | ₩403,822 | ₩405,000 | -1.13% | 1290.1만 |
|---|
| 2026.01.16 | ₩415,180 | ₩424,357 | ₩414,712 | ₩418,016 | +0.68% | 1465.3만 |
|---|
| 2026.01.15 | ₩412,665 | ₩418,645 | ₩411,702 | ₩413,722 | +0.26% | 1475.1만 |
|---|
| 2026.01.14 | ₩412,304 | ₩417,066 | ₩409,521 | ₩411,862 | -0.11% | 2595.2만 |
|---|
| 2026.01.13 | ₩433,842 | ₩437,267 | ₩415,474 | ₩415,916 | -4.13% | 1937.1만 |
|---|
| 2026.01.12 | ₩430,605 | ₩436,143 | ₩429,735 | ₩434,096 | +0.81% | 1280.5만 |
|---|
| 2026.01.09 | ₩440,584 | ₩444,009 | ₩439,019 | ₩440,384 | -0.05% | 673.8만 |
|---|
| 2026.01.08 | ₩436,638 | ₩443,340 | ₩435,648 | ₩441,186 | +1.04% | 1173.7만 |
|---|
| 2026.01.07 | ₩442,992 | ₩444,344 | ₩434,243 | ₩437,441 | -1.25% | 981.5만 |
|---|
| 2026.01.06 | ₩444,972 | ₩449,320 | ₩442,337 | ₩447,635 | +0.60% | 766.1만 |
|---|
| 2026.01.05 | ₩435,447 | ₩451,166 | ₩435,033 | ₩446,872 | +2.62% | 1075.3만 |
|---|
| 2026.01.02 | ₩431,434 | ₩435,755 | ₩429,080 | ₩435,421 | +0.92% | 805.4만 |
|---|
| 2025.12.31 | ₩433,896 | ₩434,618 | ₩430,819 | ₩431,059 | -0.65% | 504.9만 |
|---|
| 2025.12.30 | ₩434,524 | ₩434,698 | ₩431,421 | ₩432,665 | -0.43% | 790.4만 |
|---|
| 2025.12.29 | ₩437,454 | ₩438,484 | ₩432,812 | ₩433,106 | -0.99% | 863.5만 |
|---|
| 2025.12.26 | ₩440,277 | ₩442,618 | ₩436,839 | ₩438,671 | -0.36% | 415.8만 |
|---|
| 2025.12.24 | ₩436,437 | ₩441,454 | ₩435,447 | ₩440,357 | +0.90% | 428.9만 |
|---|
| 2025.12.23 | ₩432,919 | ₩438,498 | ₩432,223 | ₩436,023 | +0.72% | 666.8만 |
|---|
| 2025.12.22 | ₩424,759 | ₩432,411 | ₩424,759 | ₩432,223 | +1.76% | 835.5만 |
|---|
| 2025.12.19 | ₩419,782 | ₩426,163 | ₩418,979 | ₩424,357 | +1.09% | 2449.4만 |
|---|
| 2025.12.18 | ₩422,738 | ₩425,013 | ₩417,682 | ₩418,725 | -0.95% | 1144.5만 |
|---|
| 2025.12.17 | ₩425,989 | ₩427,247 | ₩420,946 | ₩421,374 | -1.08% | 871.9만 |
|---|
| 2025.12.16 | ₩426,872 | ₩427,447 | ₩420,598 | ₩422,136 | -1.11% | 833.1만 |
|---|
| 2025.12.15 | ₩427,541 | ₩431,942 | ₩425,936 | ₩428,116 | +0.13% | 1086.4만 |
|---|
| 2025.12.12 | ₩427,662 | ₩428,451 | ₩423,541 | ₩426,110 | -0.36% | 898.3만 |
|---|
| 2025.12.11 | ₩413,695 | ₩425,414 | ₩413,695 | ₩424,585 | +2.63% | 972.2만 |
|---|
| 2025.12.10 | ₩402,003 | ₩416,304 | ₩399,274 | ₩414,859 | +3.20% | 1887.4만 |
|---|
| 2025.12.09 | ₩421,334 | ₩426,484 | ₩401,361 | ₩402,016 | -4.58% | 1804.9만 |
|---|
| 2025.12.08 | ₩421,481 | ₩423,367 | ₩419,193 | ₩421,682 | +0.05% | 741.7만 |
|---|
| 2025.12.05 | ₩422,257 | ₩426,056 | ₩420,973 | ₩421,454 | -0.19% | 651.9만 |
|---|
| 2025.12.04 | ₩419,073 | ₩426,070 | ₩418,725 | ₩422,872 | +0.91% | 962.8만 |
|---|
| 2025.12.03 | ₩410,966 | ₩417,869 | ₩410,431 | ₩417,561 | +1.60% | 853.5만 |
|---|
| 2025.12.02 | ₩413,026 | ₩415,354 | ₩410,819 | ₩411,876 | -0.28% | 724.9만 |
|---|
| 2025.12.01 | ₩418,658 | ₩420,116 | ₩412,759 | ₩413,267 | -1.29% | 772.7만 |
|---|
| 2025.11.28 | ₩413,508 | ₩419,688 | ₩412,357 | ₩418,832 | +1.29% | 432.2만 |
|---|
| 2025.11.26 | ₩408,023 | ₩412,745 | ₩405,615 | ₩411,555 | +0.87% | 791.1만 |
|---|
| 2025.11.25 | ₩401,401 | ₩407,354 | ₩395,394 | ₩405,347 | +0.98% | 887.7만 |
|---|
| 2025.11.24 | ₩398,979 | ₩401,093 | ₩393,990 | ₩398,658 | -0.08% | 1094만 |
|---|
| 2025.11.21 | ₩403,060 | ₩403,581 | ₩391,715 | ₩398,685 | -1.09% | 1176.7만 |
|---|
| 2025.11.20 | ₩409,816 | ₩414,605 | ₩398,872 | ₩399,167 | -2.60% | 750.2만 |
|---|
| 2025.11.19 | ₩400,986 | ₩407,287 | ₩400,357 | ₩405,709 | +1.18% | 554.7만 |
|---|
| 2025.11.18 | ₩400,665 | ₩405,280 | ₩397,347 | ₩400,545 | -0.03% | 807.7만 |
|---|
| 2025.11.17 | ₩406,685 | ₩408,812 | ₩398,217 | ₩401,829 | -1.19% | 834.4만 |
|---|
| 2025.11.14 | ₩411,381 | ₩411,555 | ₩402,979 | ₩406,163 | -1.27% | 1032.7만 |
|---|
| 2025.11.13 | ₩427,060 | ₩428,932 | ₩413,508 | ₩414,016 | -3.05% | 897.3만 |
|---|
| 2025.11.12 | ₩423,086 | ₩431,100 | ₩423,019 | ₩428,638 | +1.31% | 1057.8만 |
|---|
| 2025.11.11 | ₩424,745 | ₩426,819 | ₩421,775 | ₩422,230 | -0.59% | 503만 |
|---|
| 2025.11.10 | ₩421,401 | ₩427,501 | ₩420,344 | ₩423,929 | +0.60% | 579.4만 |
|---|
| 2025.11.07 | ₩417,240 | ₩420,638 | ₩411,555 | ₩420,344 | +0.74% | 730.2만 |
|---|
| 2025.11.06 | ₩416,036 | ₩421,187 | ₩415,060 | ₩419,287 | +0.78% | 720.6만 |
|---|
| 2025.11.05 | ₩414,190 | ₩418,859 | ₩408,866 | ₩416,959 | +0.67% | 686.5만 |
|---|
| 2025.11.04 | ₩410,310 | ₩417,682 | ₩408,157 | ₩413,708 | +0.83% | 708.5만 |
|---|
| 2025.11.03 | ₩416,050 | ₩417,815 | ₩409,642 | ₩413,842 | -0.53% | 777만 |
|---|
| 2025.10.31 | ₩412,759 | ₩418,551 | ₩411,033 | ₩416,210 | +0.84% | 772.1만 |
|---|
| 2025.10.30 | ₩409,080 | ₩418,203 | ₩408,157 | ₩413,963 | +1.19% | 751.5만 |
|---|
| 2025.10.29 | ₩406,030 | ₩412,371 | ₩405,361 | ₩408,705 | +0.66% | 752만 |
|---|
| 2025.10.28 | ₩407,836 | ₩411,996 | ₩405,561 | ₩408,504 | +0.16% | 633.6만 |
|---|
| 2025.10.27 | ₩404,224 | ₩407,394 | ₩402,685 | ₩406,886 | +0.66% | 564.2만 |
|---|
| 2025.10.24 | ₩396,090 | ₩404,812 | ₩395,247 | ₩401,923 | +1.47% | 722.8만 |
|---|
| 2025.10.23 | ₩393,816 | ₩396,478 | ₩391,314 | ₩394,030 | +0.05% | 543.9만 |
|---|
| 2025.10.22 | ₩398,351 | ₩398,739 | ₩388,679 | ₩393,454 | -1.23% | 805.4만 |
|---|
| 2025.10.21 | ₩403,555 | ₩406,752 | ₩397,321 | ₩397,441 | -1.51% | 737.3만 |
|---|
| 2025.10.20 | ₩399,327 | ₩406,270 | ₩398,872 | ₩404,491 | +1.29% | 689.5만 |
|---|
| 2025.10.17 | ₩400,210 | ₩400,732 | ₩393,575 | ₩398,070 | -0.53% | 1015.4만 |
|---|
| 2025.10.16 | ₩408,491 | ₩412,946 | ₩397,414 | ₩399,381 | -2.23% | 1054.9만 |
|---|
| 2025.10.15 | ₩409,882 | ₩417,548 | ₩408,612 | ₩408,946 | -0.23% | 1135.5만 |
|---|
| 2025.10.14 | ₩409,147 | ₩410,698 | ₩393,588 | ₩404,117 | -1.23% | 1617.9만 |
|---|
| 2025.10.13 | ₩408,826 | ₩413,989 | ₩408,625 | ₩411,996 | +0.78% | 1078.9만 |
|---|
| 2025.10.10 | ₩408,906 | ₩415,341 | ₩402,418 | ₩402,525 | -1.56% | 859.7만 |
|---|