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 | ₩444,318 | ₩447,457 | ₩443,486 | ₩446,719 | +0.54% | 505.2만 |
| 2026.10.08 | ₩439,019 | ₩445,807 | ₩436,846 | ₩444,613 | +1.27% | 806.1만 |
| 2026.10.07 | ₩438,952 | ₩442,534 | ₩436,094 | ₩442,145 | +0.73% | 700.3만 |
| 2026.10.06 | ₩446,371 | ₩447,793 | ₩443,956 | ₩444,425 | -0.44% | 628.7만 |
| 2026.10.05 | ₩447,149 | ₩447,739 | ₩443,500 | ₩445,901 | -0.28% | 534.6만 |
| 2026.10.02 | ₩448,074 | ₩449,215 | ₩442,708 | ₩445,901 | -0.49% | 665.8만 |
| 2026.10.01 | ₩441,031 | ₩447,511 | ₩437,168 | ₩446,974 | +1.35% | 816만 |
| 2026.09.30 | ₩449,268 | ₩451,214 | ₩443,822 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩443,822 |
| -1.21% |
| 911.3만 |
| 2026.09.29 | ₩452,099 | ₩454,447 | ₩447,176 | ₩449,389 | -0.60% | 725.5만 |
|---|
| 2026.09.28 | ₩458,579 | ₩458,807 | ₩451,160 | ₩451,549 | -1.53% | 1048.4만 |
|---|
| 2026.09.25 | ₩457,157 | ₩460,564 | ₩454,299 | ₩460,229 | +0.67% | 1146만 |
|---|
| 2026.09.24 | ₩453,601 | ₩455,278 | ₩449,792 | ₩454,192 | +0.13% | 693.4만 |
|---|
| 2026.09.23 | ₩452,917 | ₩458,055 | ₩452,072 | ₩452,810 | -0.02% | 706.9만 |
|---|
| 2026.09.22 | ₩472,222 | ₩472,356 | ₩452,501 | ₩456,124 | -3.41% | 1148.6만 |
|---|
| 2026.09.21 | ₩474,462 | ₩475,576 | ₩469,646 | ₩472,276 | -0.46% | 641.5만 |
|---|
| 2026.09.18 | ₩466,708 | ₩469,096 | ₩462,845 | ₩469,096 | +0.51% | 1831.2만 |
|---|
| 2026.09.17 | ₩472,557 | ₩474,221 | ₩463,194 | ₩468,613 | -0.83% | 648만 |
|---|
| 2026.09.16 | ₩474,073 | ₩477,052 | ₩462,415 | ₩468,090 | -1.26% | 830.3만 |
|---|
| 2026.09.15 | ₩470,881 | ₩475,844 | ₩460,242 | ₩472,879 | +0.42% | 1402.7만 |
|---|
| 2026.09.14 | ₩475,214 | ₩476,622 | ₩466,252 | ₩469,713 | -1.16% | 961만 |
|---|
| 2026.09.11 | ₩480,701 | ₩483,021 | ₩475,965 | ₩477,897 | -0.58% | 535.5만 |
|---|
| 2026.09.10 | ₩474,248 | ₩475,200 | ₩471,042 | ₩474,315 | +0.01% | 418.4만 |
|---|
| 2026.09.09 | ₩472,222 | ₩478,031 | ₩467,782 | ₩475,858 | +0.77% | 631.8만 |
|---|
| 2026.09.08 | ₩479,064 | ₩481,009 | ₩473,872 | ₩474,248 | -1.01% | 563.1만 |
|---|
| 2026.09.04 | ₩484,296 | ₩486,791 | ₩476,515 | ₩481,130 | -0.65% | 487.4만 |
|---|
| 2026.09.03 | ₩481,184 | ₩486,778 | ₩478,111 | ₩485,718 | +0.94% | 541.4만 |
|---|
| 2026.09.02 | ₩479,668 | ₩484,926 | ₩474,623 | ₩477,883 | -0.37% | 534.1만 |
|---|
| 2026.09.01 | ₩477,226 | ₩482,860 | ₩475,066 | ₩476,180 | -0.22% | 507.9만 |
|---|
| 2026.08.31 | ₩477,454 | ₩479,963 | ₩475,938 | ₩477,615 | +0.03% | 796.3만 |
|---|
| 2026.08.28 | ₩477,146 | ₩481,251 | ₩475,200 | ₩479,762 | +0.55% | 391.5만 |
|---|
| 2026.08.27 | ₩475,817 | ₩479,694 | ₩472,531 | ₩475,200 | -0.13% | 521만 |
|---|
| 2026.08.26 | ₩478,259 | ₩480,741 | ₩475,710 | ₩478,259 | 0.00% | 579.7만 |
|---|
| 2026.08.25 | ₩478,930 | ₩479,426 | ₩473,658 | ₩478,514 | -0.09% | 429.8만 |
|---|
| 2026.08.24 | ₩473,966 | ₩480,647 | ₩473,322 | ₩478,111 | +0.87% | 439.4만 |
|---|
| 2026.08.21 | ₩474,999 | ₩478,742 | ₩470,035 | ₩471,659 | -0.70% | 811.2만 |
|---|
| 2026.08.20 | ₩479,735 | ₩480,204 | ₩471,618 | ₩471,618 | -1.69% | 680만 |
|---|
| 2026.08.19 | ₩486,992 | ₩487,046 | ₩477,119 | ₩479,279 | -1.58% | 669.6만 |
|---|
| 2026.08.18 | ₩486,094 | ₩487,744 | ₩481,975 | ₩487,314 | +0.25% | 552.5만 |
|---|
| 2026.08.17 | ₩485,557 | ₩490,668 | ₩484,242 | ₩484,242 | -0.27% | 528.3만 |
|---|
| 2026.08.14 | ₩486,979 | ₩490,869 | ₩484,900 | ₩486,764 | -0.04% | 505.9만 |
|---|
| 2026.08.13 | ₩491,674 | ₩491,674 | ₩484,994 | ₩487,127 | -0.92% | 510.3만 |
|---|
| 2026.08.12 | ₩486,939 | ₩491,124 | ₩484,698 | ₩489,904 | +0.61% | 436.7만 |
|---|
| 2026.08.11 | ₩483,021 | ₩487,140 | ₩481,076 | ₩485,691 | +0.55% | 457.7만 |
|---|
| 2026.08.10 | ₩480,218 | ₩482,941 | ₩478,259 | ₩482,673 | +0.51% | 532.8만 |
|---|
| 2026.08.07 | ₩477,266 | ₩481,412 | ₩474,006 | ₩479,627 | +0.49% | 456.6만 |
|---|
| 2026.08.06 | ₩486,724 | ₩486,724 | ₩476,180 | ₩477,991 | -1.79% | 582만 |
|---|
| 2026.08.05 | ₩481,573 | ₩485,866 | ₩480,540 | ₩481,935 | +0.08% | 527만 |
|---|
| 2026.08.04 | ₩476,247 | ₩486,979 | ₩474,731 | ₩479,627 | +0.71% | 847.7만 |
|---|
| 2026.08.03 | ₩474,570 | ₩477,078 | ₩470,666 | ₩473,081 | -0.31% | 643.7만 |
|---|
| 2026.07.31 | ₩473,966 | ₩475,536 | ₩469,137 | ₩471,940 | -0.43% | 660.3만 |
|---|
| 2026.07.30 | ₩466,239 | ₩472,598 | ₩463,328 | ₩470,679 | +0.95% | 760.7만 |
|---|
| 2026.07.29 | ₩478,259 | ₩479,426 | ₩461,195 | ₩462,442 | -3.31% | 826.5만 |
|---|
| 2026.07.28 | ₩479,332 | ₩482,015 | ₩475,106 | ₩479,346 | +0.00% | 653.4만 |
|---|
| 2026.07.27 | ₩480,124 | ₩481,680 | ₩473,000 | ₩477,857 | -0.47% | 788.5만 |
|---|
| 2026.07.24 | ₩470,398 | ₩474,060 | ₩466,185 | ₩473,845 | +0.73% | 752.1만 |
|---|
| 2026.07.23 | ₩464,951 | ₩469,432 | ₩463,395 | ₩469,405 | +0.96% | 1091.3만 |
|---|
| 2026.07.22 | ₩462,925 | ₩468,291 | ₩461,825 | ₩467,138 | +0.91% | 804만 |
|---|
| 2026.07.21 | ₩456,285 | ₩463,824 | ₩452,501 | ₩463,140 | +1.50% | 601.5만 |
|---|
| 2026.07.20 | ₩458,538 | ₩461,839 | ₩452,595 | ₩454,608 | -0.86% | 772.3만 |
|---|
| 2026.07.17 | ₩454,822 | ₩464,347 | ₩449,483 | ₩457,599 | +0.61% | 925.1만 |
|---|
| 2026.07.16 | ₩468,573 | ₩468,654 | ₩457,613 | ₩460,349 | -1.76% | 1243.2만 |
|---|
| 2026.07.15 | ₩463,972 | ₩471,202 | ₩461,557 | ₩465,394 | +0.31% | 1075만 |
|---|
| 2026.07.14 | ₩438,684 | ₩462,469 | ₩437,007 | ₩460,001 | +4.86% | 1453.8만 |
|---|
| 2026.07.13 | ₩453,897 | ₩453,910 | ₩446,062 | ₩448,785 | -1.13% | 712만 |
|---|
| 2026.07.10 | ₩452,730 | ₩454,232 | ₩450,449 | ₩451,388 | -0.30% | 629.9만 |
|---|
| 2026.07.09 | ₩444,667 | ₩452,099 | ₩443,795 | ₩450,046 | +1.21% | 1557.1만 |
|---|
| 2026.07.08 | ₩451,468 | ₩451,468 | ₩442,883 | ₩443,540 | -1.76% | 1850.5만 |
|---|
| 2026.07.07 | ₩457,438 | ₩458,002 | ₩452,220 | ₩455,077 | -0.52% | 711.6만 |
|---|
| 2026.07.06 | ₩449,416 | ₩455,748 | ₩448,222 | ₩453,065 | +0.81% | 867.4만 |
|---|
| 2026.07.02 | ₩453,467 | ₩456,124 | ₩445,083 | ₩448,705 | -1.05% | 841.4만 |
|---|
| 2026.07.01 | ₩440,521 | ₩450,275 | ₩436,014 | ₩448,168 | +1.74% | 1521만 |
|---|
| 2026.06.30 | ₩441,219 | ₩443,298 | ₩438,254 | ₩439,126 | -0.47% | 808만 |
|---|
| 2026.06.29 | ₩440,401 | ₩445,915 | ₩438,952 | ₩441,890 | +0.34% | 798.2만 |
|---|
| 2026.06.26 | ₩450,757 | ₩451,294 | ₩439,354 | ₩441,434 | -2.07% | 1764.1만 |
|---|
| 2026.06.25 | ₩449,362 | ₩460,752 | ₩449,094 | ₩449,577 | +0.05% | 1004.3만 |
|---|
| 2026.06.24 | ₩446,827 | ₩448,785 | ₩442,400 | ₩447,337 | +0.11% | 790.7만 |
|---|
| 2026.06.23 | ₩441,997 | ₩449,912 | ₩438,965 | ₩448,262 | +1.42% | 758.2만 |
|---|
| 2026.06.22 | ₩442,306 | ₩446,424 | ₩438,348 | ₩444,694 | +0.54% | 1018.3만 |
|---|
| 2026.06.18 | ₩452,032 | ₩453,561 | ₩434,874 | ₩436,296 | -3.48% | 2011.1만 |
|---|
| 2026.06.17 | ₩445,633 | ₩453,132 | ₩444,721 | ₩447,350 | +0.39% | 1224.6만 |
|---|
| 2026.06.16 | ₩435,061 | ₩445,056 | ₩434,686 | ₩444,238 | +2.11% | 1109.5만 |
|---|
| 2026.06.15 | ₩434,552 | ₩437,235 | ₩427,737 | ₩428,488 | -1.40% | 798.9만 |
|---|
| 2026.06.12 | ₩423,886 | ₩431,037 | ₩423,323 | ₩430,259 | +1.50% | 742.6만 |
|---|
| 2026.06.11 | ₩415,287 | ₩422,209 | ₩414,375 | ₩420,559 | +1.27% | 911.7만 |
|---|
| 2026.06.10 | ₩419,312 | ₩422,250 | ₩414,576 | ₩414,724 | -1.09% | 744.6만 |
|---|
| 2026.06.09 | ₩420,586 | ₩424,490 | ₩414,549 | ₩419,500 | -0.26% | 1159.5만 |
|---|
| 2026.06.08 | ₩420,237 | ₩424,329 | ₩416,924 | ₩417,366 | -0.68% | 682.7만 |
|---|
| 2026.06.05 | ₩421,633 | ₩422,585 | ₩415,341 | ₩419,057 | -0.61% | 911.9만 |
|---|
| 2026.06.04 | ₩410,162 | ₩419,781 | ₩408,418 | ₩417,071 | +1.68% | 1034.5만 |
|---|
| 2026.06.03 | ₩402,355 | ₩405,091 | ₩397,847 | ₩403,602 | +0.31% | 700.4만 |
|---|
| 2026.06.02 | ₩397,767 | ₩405,239 | ₩396,117 | ₩403,750 | +1.50% | 829.6만 |
|---|
| 2026.06.01 | ₩399,363 | ₩401,858 | ₩396,117 | ₩397,874 | -0.37% | 793만 |
|---|
| 2026.05.29 | ₩397,632 | ₩402,301 | ₩396,023 | ₩401,536 | +0.98% | 1396.9만 |
|---|
| 2026.05.28 | ₩399,202 | ₩403,897 | ₩396,760 | ₩398,075 | -0.28% | 975.8만 |
|---|
| 2026.05.27 | ₩409,170 | ₩410,377 | ₩396,760 | ₩401,496 | -1.88% | 1177.9만 |
|---|
| 2026.05.26 | ₩413,852 | ₩415,783 | ₩409,760 | ₩411,504 | -0.57% | 772.5만 |
|---|
| 2026.05.22 | ₩408,740 | ₩412,456 | ₩407,614 | ₩411,021 | +0.56% | 597.4만 |
|---|
| 2026.05.21 | ₩404,112 | ₩407,801 | ₩402,744 | ₩406,487 | +0.59% | 787.4만 |
|---|
| 2026.05.20 | ₩398,035 | ₩406,393 | ₩393,970 | ₩405,118 | +1.78% | 932.7만 |
|---|
| 2026.05.19 | ₩403,924 | ₩404,863 | ₩396,103 | ₩396,693 | -1.79% | 806.7만 |
|---|
| 2026.05.18 | ₩399,779 | ₩404,152 | ₩398,733 | ₩403,441 | +0.92% | 754.6만 |
|---|
| 2026.05.15 | ₩402,744 | ₩403,522 | ₩397,700 | ₩399,524 | -0.80% | 869.9만 |
|---|
| 2026.05.14 | ₩405,480 | ₩407,493 | ₩400,866 | ₩402,341 | -0.77% | 736.4만 |
|---|
| 2026.05.13 | ₩405,507 | ₩406,487 | ₩402,556 | ₩402,797 | -0.67% | 771만 |
|---|
| 2026.05.12 | ₩402,489 | ₩410,592 | ₩396,492 | ₩409,009 | +1.62% | 949.8만 |
|---|
| 2026.05.11 | ₩405,279 | ₩406,742 | ₩400,959 | ₩402,462 | -0.70% | 951.2만 |
|---|
| 2026.05.08 | ₩413,530 | ₩414,522 | ₩403,133 | ₩405,279 | -2.00% | 946.4만 |
|---|
| 2026.05.07 | ₩422,116 | ₩424,329 | ₩410,699 | ₩410,873 | -2.66% | 836만 |
|---|
| 2026.05.06 | ₩417,823 | ₩424,275 | ₩417,688 | ₩422,451 | +1.11% | 863만 |
|---|
| 2026.05.05 | ₩412,805 | ₩417,179 | ₩411,584 | ₩415,072 | +0.55% | 631.7만 |
|---|
| 2026.05.04 | ₩416,709 | ₩416,749 | ₩411,195 | ₩412,725 | -0.96% | 733.8만 |
|---|
| 2026.05.01 | ₩421,176 | ₩424,034 | ₩418,332 | ₩419,191 | -0.47% | 613.5만 |
|---|
| 2026.04.30 | ₩411,947 | ₩421,378 | ₩411,276 | ₩420,211 | +2.01% | 886.5만 |
|---|
| 2026.04.29 | ₩416,642 | ₩418,628 | ₩412,242 | ₩414,871 | -0.43% | 803.2만 |
|---|
| 2026.04.28 | ₩422,853 | ₩423,189 | ₩417,447 | ₩417,823 | -1.19% | 739.9만 |
|---|
| 2026.04.27 | ₩411,692 | ₩419,339 | ₩411,692 | ₩418,064 | +1.55% | 792.5만 |
|---|
| 2026.04.24 | ₩417,420 | ₩417,420 | ₩413,047 | ₩413,570 | -0.92% | 521.5만 |
|---|
| 2026.04.23 | ₩420,600 | ₩422,572 | ₩414,388 | ₩418,145 | -0.58% | 697만 |
|---|
| 2026.04.22 | ₩422,384 | ₩422,786 | ₩418,480 | ₩419,929 | -0.58% | 554.6만 |
|---|
| 2026.04.21 | ₩425,926 | ₩429,615 | ₩419,567 | ₩419,902 | -1.41% | 708.4만 |
|---|
| 2026.04.20 | ₩417,018 | ₩425,443 | ₩416,374 | ₩425,255 | +1.98% | 1077.2만 |
|---|
| 2026.04.17 | ₩419,191 | ₩422,451 | ₩415,998 | ₩416,266 | -0.70% | 1108.2만 |
|---|
| 2026.04.16 | ₩409,639 | ₩415,810 | ₩409,438 | ₩415,810 | +1.51% | 820.9만 |
|---|
| 2026.04.15 | ₩421,176 | ₩421,566 | ₩408,177 | ₩410,417 | -2.55% | 988.6만 |
|---|
| 2026.04.14 | ₩415,636 | ₩421,673 | ₩414,361 | ₩417,380 | +0.42% | 1145.6만 |
|---|
| 2026.04.13 | ₩412,483 | ₩420,895 | ₩409,787 | ₩420,814 | +2.02% | 831.8만 |
|---|
| 2026.04.10 | ₩415,877 | ₩416,347 | ₩411,477 | ₩415,703 | -0.04% | 607만 |
|---|
| 2026.04.09 | ₩411,786 | ₩417,568 | ₩410,659 | ₩416,320 | +1.10% | 658.7만 |
|---|
| 2026.04.08 | ₩413,154 | ₩417,568 | ₩409,612 | ₩413,154 | 0.00% | 1059만 |
|---|
| 2026.04.07 | ₩393,259 | ₩400,020 | ₩392,669 | ₩398,974 | +1.45% | 784.9만 |
|---|
| 2026.04.06 | ₩394,493 | ₩398,209 | ₩393,340 | ₩396,358 | +0.47% | 714.3만 |
|---|
| 2026.04.02 | ₩391,609 | ₩396,586 | ₩387,329 | ₩395,218 | +0.92% | 666.9만 |
|---|
| 2026.04.01 | ₩396,278 | ₩400,745 | ₩392,950 | ₩396,264 | -0.00% | 1126.7만 |
|---|
| 2026.03.31 | ₩386,994 | ₩395,848 | ₩382,272 | ₩394,627 | +1.97% | 1295.7만 |
|---|
| 2026.03.30 | ₩381,990 | ₩385,357 | ₩378,757 | ₩380,689 | -0.34% | 1173.4만 |
|---|
| 2026.03.27 | ₩387,893 | ₩389,194 | ₩377,979 | ₩379,441 | -2.18% | 987.3만 |
|---|
| 2026.03.26 | ₩392,508 | ₩395,741 | ₩390,026 | ₩391,274 | -0.31% | 866.9만 |
|---|
| 2026.03.25 | ₩394,614 | ₩399,296 | ₩392,320 | ₩396,318 | +0.43% | 1218.8만 |
|---|
| 2026.03.24 | ₩383,909 | ₩396,398 | ₩382,835 | ₩392,266 | +2.18% | 1109.2만 |
|---|
| 2026.03.23 | ₩394,829 | ₩396,760 | ₩386,323 | ₩388,926 | -1.50% | 1147.1만 |
|---|
| 2026.03.20 | ₩386,471 | ₩389,999 | ₩382,701 | ₩384,432 | -0.53% | 2243.7만 |
|---|
| 2026.03.19 | ₩384,861 | ₩388,389 | ₩381,829 | ₩386,323 | +0.38% | 984.7만 |
|---|
| 2026.03.18 | ₩384,794 | ₩388,255 | ₩382,500 | ₩386,015 | +0.32% | 1005.7만 |
|---|
| 2026.03.17 | ₩387,705 | ₩391,408 | ₩383,613 | ₩384,874 | -0.73% | 896.1만 |
|---|
| 2026.03.16 | ₩384,137 | ₩388,067 | ₩381,816 | ₩383,895 | -0.06% | 814.9만 |
|---|
| 2026.03.13 | ₩381,896 | ₩385,277 | ₩379,589 | ₩380,246 | -0.43% | 909.1만 |
|---|
| 2026.03.12 | ₩379,428 | ₩380,836 | ₩374,424 | ₩379,508 | +0.02% | 1376.1만 |
|---|
| 2026.03.11 | ₩387,450 | ₩389,691 | ₩382,151 | ₩385,720 | -0.45% | 1020.5만 |
|---|
| 2026.03.10 | ₩388,094 | ₩392,736 | ₩385,263 | ₩387,343 | -0.19% | 834.5만 |
|---|
| 2026.03.09 | ₩383,010 | ₩390,522 | ₩376,235 | ₩388,939 | +1.55% | 1224.1만 |
|---|
| 2026.03.06 | ₩384,137 | ₩389,033 | ₩380,608 | ₩388,349 | +1.10% | 1349.7만 |
|---|
| 2026.03.05 | ₩399,752 | ₩404,125 | ₩392,307 | ₩393,809 | -1.49% | 1273.3만 |
|---|
| 2026.03.04 | ₩402,449 | ₩403,804 | ₩396,854 | ₩401,644 | -0.20% | 805.6만 |
|---|
| 2026.03.03 | ₩392,119 | ₩405,668 | ₩388,376 | ₩402,811 | +2.73% | 1027.8만 |
|---|
| 2026.03.02 | ₩395,499 | ₩402,435 | ₩393,353 | ₩399,189 | +0.93% | 850.9만 |
|---|
| 2026.02.27 | ₩402,462 | ₩406,420 | ₩395,016 | ₩402,864 | +0.10% | 1862.1만 |
|---|
| 2026.02.26 | ₩408,606 | ₩414,549 | ₩407,345 | ₩410,686 | +0.51% | 700.8만 |
|---|
| 2026.02.25 | ₩400,638 | ₩407,372 | ₩398,451 | ₩406,889 | +1.56% | 809.6만 |
|---|
| 2026.02.24 | ₩398,196 | ₩402,127 | ₩390,898 | ₩398,840 | +0.16% | 1355.4만 |
|---|
| 2026.02.23 | ₩414,268 | ₩417,219 | ₩395,888 | ₩399,336 | -3.60% | 1295.5만 |
|---|
| 2026.02.20 | ₩413,731 | ₩417,219 | ₩410,082 | ₩416,937 | +0.77% | 779.3만 |
|---|
| 2026.02.19 | ₩412,081 | ₩414,777 | ₩409,331 | ₩413,261 | +0.29% | 673.8만 |
|---|
| 2026.02.18 | ₩413,811 | ₩418,936 | ₩412,148 | ₩414,241 | +0.10% | 721만 |
|---|
| 2026.02.17 | ₩406,165 | ₩413,516 | ₩405,816 | ₩412,027 | +1.44% | 889.7만 |
|---|
| 2026.02.13 | ₩400,477 | ₩408,217 | ₩397,793 | ₩405,883 | +1.35% | 911.5만 |
|---|
| 2026.02.12 | ₩418,936 | ₩420,734 | ₩402,489 | ₩406,004 | -3.09% | 1344.3만 |
|---|
| 2026.02.11 | ₩433,639 | ₩436,376 | ₩414,174 | ₩416,977 | -3.84% | 870.4만 |
|---|
| 2026.02.10 | ₩432,714 | ₩437,516 | ₩422,746 | ₩426,985 | -1.32% | 990.2만 |
|---|
| 2026.02.09 | ₩431,090 | ₩437,879 | ₩429,440 | ₩432,110 | +0.24% | 1147.8만 |
|---|
| 2026.02.06 | ₩422,196 | ₩434,994 | ₩422,196 | ₩432,512 | +2.44% | 1779.7만 |
|---|
| 2026.02.05 | ₩422,585 | ₩423,940 | ₩409,894 | ₩416,092 | -1.54% | 938.8만 |
|---|
| 2026.02.04 | ₩421,794 | ₩428,367 | ₩421,794 | ₩425,630 | +0.91% | 984.9만 |
|---|
| 2026.02.03 | ₩415,515 | ₩424,262 | ₩414,670 | ₩422,384 | +1.65% | 1268.8만 |
|---|
| 2026.02.02 | ₩408,445 | ₩414,938 | ₩404,300 | ₩413,382 | +1.21% | 983.9만 |
|---|
| 2026.01.30 | ₩409,505 | ₩413,100 | ₩405,896 | ₩410,364 | +0.21% | 1195.3만 |
|---|
| 2026.01.29 | ₩405,682 | ₩411,625 | ₩405,440 | ₩411,075 | +1.33% | 1158만 |
|---|
| 2026.01.28 | ₩402,824 | ₩405,038 | ₩399,846 | ₩403,495 | +0.17% | 955.7만 |
|---|
| 2026.01.27 | ₩404,246 | ₩405,105 | ₩399,980 | ₩402,878 | -0.34% | 1152.7만 |
|---|
| 2026.01.26 | ₩399,524 | ₩404,850 | ₩399,041 | ₩403,857 | +1.08% | 1175.3만 |
|---|
| 2026.01.23 | ₩405,145 | ₩405,641 | ₩397,780 | ₩399,403 | -1.42% | 1110.8만 |
|---|
| 2026.01.22 | ₩408,982 | ₩413,463 | ₩406,352 | ₩407,332 | -0.40% | 1053.6만 |
|---|
| 2026.01.21 | ₩407,063 | ₩409,706 | ₩404,005 | ₩405,199 | -0.46% | 1027만 |
|---|
| 2026.01.20 | ₩410,793 | ₩417,420 | ₩404,957 | ₩406,138 | -1.13% | 1290.1만 |
|---|
| 2026.01.16 | ₩416,347 | ₩425,550 | ₩415,877 | ₩419,191 | +0.68% | 1465.3만 |
|---|
| 2026.01.15 | ₩413,825 | ₩419,822 | ₩412,859 | ₩414,885 | +0.26% | 1475.1만 |
|---|
| 2026.01.14 | ₩413,463 | ₩418,239 | ₩410,672 | ₩413,020 | -0.11% | 2595.2만 |
|---|
| 2026.01.13 | ₩435,061 | ₩438,496 | ₩416,642 | ₩417,085 | -4.13% | 1937.1만 |
|---|
| 2026.01.12 | ₩431,815 | ₩437,369 | ₩430,943 | ₩435,316 | +0.81% | 1280.5만 |
|---|
| 2026.01.09 | ₩441,823 | ₩445,257 | ₩440,253 | ₩441,622 | -0.05% | 673.8만 |
|---|
| 2026.01.08 | ₩437,865 | ₩444,586 | ₩436,872 | ₩442,426 | +1.04% | 1173.7만 |
|---|
| 2026.01.07 | ₩444,238 | ₩445,593 | ₩435,464 | ₩438,670 | -1.25% | 981.5만 |
|---|
| 2026.01.06 | ₩446,223 | ₩450,583 | ₩443,580 | ₩448,893 | +0.60% | 766.1만 |
|---|
| 2026.01.05 | ₩436,671 | ₩452,434 | ₩436,255 | ₩448,128 | +2.62% | 1075.3만 |
|---|
| 2026.01.02 | ₩432,647 | ₩436,980 | ₩430,286 | ₩436,644 | +0.92% | 805.4만 |
|---|
| 2025.12.31 | ₩435,115 | ₩435,840 | ₩432,030 | ₩432,271 | -0.65% | 504.9만 |
|---|
| 2025.12.30 | ₩435,746 | ₩435,920 | ₩432,633 | ₩433,881 | -0.43% | 790.4만 |
|---|
| 2025.12.29 | ₩438,684 | ₩439,717 | ₩434,028 | ₩434,324 | -0.99% | 863.5만 |
|---|
| 2025.12.26 | ₩441,514 | ₩443,862 | ₩438,066 | ₩439,904 | -0.36% | 415.8만 |
|---|
| 2025.12.24 | ₩437,664 | ₩442,695 | ₩436,671 | ₩441,595 | +0.90% | 428.9만 |
|---|
| 2025.12.23 | ₩434,136 | ₩439,730 | ₩433,438 | ₩437,248 | +0.72% | 666.8만 |
|---|
| 2025.12.22 | ₩425,952 | ₩433,626 | ₩425,952 | ₩433,438 | +1.76% | 835.5만 |
|---|
| 2025.12.19 | ₩420,962 | ₩427,361 | ₩420,157 | ₩425,550 | +1.09% | 2449.4만 |
|---|
| 2025.12.18 | ₩423,927 | ₩426,207 | ₩418,856 | ₩419,902 | -0.95% | 1144.5만 |
|---|
| 2025.12.17 | ₩427,187 | ₩428,448 | ₩422,129 | ₩422,558 | -1.08% | 871.9만 |
|---|
| 2025.12.16 | ₩428,072 | ₩428,649 | ₩421,780 | ₩423,323 | -1.11% | 833.1만 |
|---|
| 2025.12.15 | ₩428,743 | ₩433,156 | ₩427,133 | ₩429,320 | +0.13% | 1086.4만 |
|---|
| 2025.12.12 | ₩428,863 | ₩429,655 | ₩424,732 | ₩427,307 | -0.36% | 898.3만 |
|---|
| 2025.12.11 | ₩414,858 | ₩426,610 | ₩414,858 | ₩425,778 | +2.63% | 972.2만 |
|---|
| 2025.12.10 | ₩403,133 | ₩417,474 | ₩400,396 | ₩416,025 | +3.20% | 1887.4만 |
|---|
| 2025.12.09 | ₩422,518 | ₩427,683 | ₩402,489 | ₩403,146 | -4.58% | 1804.9만 |
|---|
| 2025.12.08 | ₩422,666 | ₩424,557 | ₩420,372 | ₩422,867 | +0.05% | 741.7만 |
|---|
| 2025.12.05 | ₩423,444 | ₩427,254 | ₩422,156 | ₩422,639 | -0.19% | 651.9만 |
|---|
| 2025.12.04 | ₩420,251 | ₩427,267 | ₩419,902 | ₩424,061 | +0.91% | 962.8만 |
|---|
| 2025.12.03 | ₩412,121 | ₩419,043 | ₩411,584 | ₩418,735 | +1.60% | 853.5만 |
|---|
| 2025.12.02 | ₩414,187 | ₩416,521 | ₩411,974 | ₩413,033 | -0.28% | 724.9만 |
|---|
| 2025.12.01 | ₩419,835 | ₩421,297 | ₩413,919 | ₩414,429 | -1.29% | 772.7만 |
|---|
| 2025.11.28 | ₩414,670 | ₩420,868 | ₩413,516 | ₩420,009 | +1.29% | 432.2만 |
|---|
| 2025.11.26 | ₩409,170 | ₩413,905 | ₩406,755 | ₩412,711 | +0.87% | 791.1만 |
|---|
| 2025.11.25 | ₩402,529 | ₩408,499 | ₩396,506 | ₩406,487 | +0.98% | 887.7만 |
|---|
| 2025.11.24 | ₩400,101 | ₩402,221 | ₩395,097 | ₩399,779 | -0.08% | 1094만 |
|---|
| 2025.11.21 | ₩404,193 | ₩404,716 | ₩392,816 | ₩399,806 | -1.09% | 1176.7만 |
|---|
| 2025.11.20 | ₩410,967 | ₩415,770 | ₩399,994 | ₩400,289 | -2.60% | 750.2만 |
|---|
| 2025.11.19 | ₩402,113 | ₩408,432 | ₩401,483 | ₩406,849 | +1.18% | 554.7만 |
|---|
| 2025.11.18 | ₩401,791 | ₩406,420 | ₩398,464 | ₩401,670 | -0.03% | 807.7만 |
|---|
| 2025.11.17 | ₩407,828 | ₩409,961 | ₩399,336 | ₩402,958 | -1.19% | 834.4만 |
|---|
| 2025.11.14 | ₩412,537 | ₩412,711 | ₩404,112 | ₩407,305 | -1.27% | 1032.7만 |
|---|
| 2025.11.13 | ₩428,260 | ₩430,138 | ₩414,670 | ₩415,180 | -3.05% | 897.3만 |
|---|
| 2025.11.12 | ₩424,275 | ₩432,311 | ₩424,208 | ₩429,843 | +1.31% | 1057.8만 |
|---|
| 2025.11.11 | ₩425,939 | ₩428,018 | ₩422,961 | ₩423,417 | -0.59% | 503만 |
|---|
| 2025.11.10 | ₩422,585 | ₩428,703 | ₩421,525 | ₩425,121 | +0.60% | 579.4만 |
|---|
| 2025.11.07 | ₩418,413 | ₩421,820 | ₩412,711 | ₩421,525 | +0.74% | 730.2만 |
|---|
| 2025.11.06 | ₩417,206 | ₩422,370 | ₩416,226 | ₩420,465 | +0.78% | 720.6만 |
|---|
| 2025.11.05 | ₩415,354 | ₩420,036 | ₩410,015 | ₩418,131 | +0.67% | 686.5만 |
|---|
| 2025.11.04 | ₩411,464 | ₩418,856 | ₩409,304 | ₩414,871 | +0.83% | 708.5만 |
|---|
| 2025.11.03 | ₩417,219 | ₩418,990 | ₩410,793 | ₩415,005 | -0.53% | 777만 |
|---|
| 2025.10.31 | ₩413,919 | ₩419,728 | ₩412,188 | ₩417,380 | +0.84% | 772.1만 |
|---|
| 2025.10.30 | ₩410,230 | ₩419,379 | ₩409,304 | ₩415,126 | +1.19% | 751.5만 |
|---|
| 2025.10.29 | ₩407,171 | ₩413,530 | ₩406,500 | ₩409,854 | +0.66% | 752만 |
|---|
| 2025.10.28 | ₩408,982 | ₩413,154 | ₩406,701 | ₩409,653 | +0.16% | 633.6만 |
|---|
| 2025.10.27 | ₩405,360 | ₩408,539 | ₩403,817 | ₩408,029 | +0.66% | 564.2만 |
|---|
| 2025.10.24 | ₩397,203 | ₩405,950 | ₩396,358 | ₩403,052 | +1.47% | 722.8만 |
|---|
| 2025.10.23 | ₩394,923 | ₩397,592 | ₩392,414 | ₩395,137 | +0.05% | 543.9만 |
|---|
| 2025.10.22 | ₩399,470 | ₩399,859 | ₩389,771 | ₩394,560 | -1.23% | 805.4만 |
|---|
| 2025.10.21 | ₩404,689 | ₩407,895 | ₩398,437 | ₩398,558 | -1.51% | 737.3만 |
|---|
| 2025.10.20 | ₩400,450 | ₩407,412 | ₩399,994 | ₩405,628 | +1.29% | 689.5만 |
|---|
| 2025.10.17 | ₩401,335 | ₩401,858 | ₩394,681 | ₩399,189 | -0.53% | 1015.4만 |
|---|
| 2025.10.16 | ₩409,639 | ₩414,107 | ₩398,531 | ₩400,503 | -2.23% | 1054.9만 |
|---|
| 2025.10.15 | ₩411,034 | ₩418,721 | ₩409,760 | ₩410,095 | -0.23% | 1135.5만 |
|---|
| 2025.10.14 | ₩410,297 | ₩411,853 | ₩394,694 | ₩405,252 | -1.23% | 1617.9만 |
|---|
| 2025.10.13 | ₩409,975 | ₩415,153 | ₩409,773 | ₩413,154 | +0.78% | 1078.9만 |
|---|
| 2025.10.10 | ₩410,055 | ₩416,508 | ₩403,549 | ₩403,656 | -1.56% | 859.7만 |
|---|