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 | ₩443,636 | ₩446,770 | ₩442,805 | ₩446,033 | +0.54% | 505.2만 |
| 2026.10.08 | ₩438,345 | ₩445,123 | ₩436,175 | ₩443,930 | +1.27% | 806.1만 |
| 2026.10.07 | ₩438,278 | ₩441,854 | ₩435,425 | ₩441,466 | +0.73% | 700.3만 |
| 2026.10.06 | ₩445,685 | ₩447,105 | ₩443,274 | ₩443,743 | -0.44% | 628.7만 |
| 2026.10.05 | ₩446,462 | ₩447,051 | ₩442,819 | ₩445,216 | -0.28% | 534.6만 |
| 2026.10.02 | ₩447,386 | ₩448,525 | ₩442,028 | ₩445,216 | -0.49% | 665.8만 |
| 2026.10.01 | ₩440,354 | ₩446,824 | ₩436,496 | ₩446,288 | +1.35% | 816만 |
| 2026.09.30 | ₩448,578 | ₩450,521 | ₩443,140 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩443,140 |
| -1.21% |
| 911.3만 |
| 2026.09.29 | ₩451,405 | ₩453,749 | ₩446,489 | ₩448,699 | -0.60% | 725.5만 |
|---|
| 2026.09.28 | ₩457,874 | ₩458,102 | ₩450,467 | ₩450,856 | -1.53% | 1048.4만 |
|---|
| 2026.09.25 | ₩456,455 | ₩459,857 | ₩453,602 | ₩459,522 | +0.67% | 1146만 |
|---|
| 2026.09.24 | ₩452,905 | ₩454,579 | ₩449,101 | ₩453,494 | +0.13% | 693.4만 |
|---|
| 2026.09.23 | ₩452,222 | ₩457,352 | ₩451,378 | ₩452,115 | -0.02% | 706.9만 |
|---|
| 2026.09.22 | ₩471,497 | ₩471,631 | ₩451,807 | ₩455,423 | -3.41% | 1148.6만 |
|---|
| 2026.09.21 | ₩473,734 | ₩474,846 | ₩468,925 | ₩471,551 | -0.46% | 641.5만 |
|---|
| 2026.09.18 | ₩465,992 | ₩468,376 | ₩462,134 | ₩468,376 | +0.51% | 1831.2만 |
|---|
| 2026.09.17 | ₩471,832 | ₩473,493 | ₩462,482 | ₩467,894 | -0.83% | 648만 |
|---|
| 2026.09.16 | ₩473,345 | ₩476,319 | ₩461,705 | ₩467,371 | -1.26% | 830.3만 |
|---|
| 2026.09.15 | ₩470,157 | ₩475,114 | ₩459,535 | ₩472,153 | +0.42% | 1402.7만 |
|---|
| 2026.09.14 | ₩474,484 | ₩475,890 | ₩465,536 | ₩468,992 | -1.16% | 961만 |
|---|
| 2026.09.11 | ₩479,962 | ₩482,280 | ₩475,234 | ₩477,163 | -0.58% | 535.5만 |
|---|
| 2026.09.10 | ₩473,520 | ₩474,471 | ₩470,318 | ₩473,587 | +0.01% | 418.4만 |
|---|
| 2026.09.09 | ₩471,497 | ₩477,297 | ₩467,063 | ₩475,127 | +0.77% | 631.8만 |
|---|
| 2026.09.08 | ₩478,328 | ₩480,271 | ₩473,145 | ₩473,520 | -1.01% | 563.1만 |
|---|
| 2026.09.04 | ₩483,552 | ₩486,044 | ₩475,783 | ₩480,391 | -0.65% | 487.4만 |
|---|
| 2026.09.03 | ₩480,445 | ₩486,030 | ₩477,377 | ₩484,972 | +0.94% | 541.4만 |
|---|
| 2026.09.02 | ₩478,931 | ₩484,182 | ₩473,895 | ₩477,150 | -0.37% | 534.1만 |
|---|
| 2026.09.01 | ₩476,493 | ₩482,119 | ₩474,337 | ₩475,448 | -0.22% | 507.9만 |
|---|
| 2026.08.31 | ₩476,721 | ₩479,226 | ₩475,207 | ₩476,882 | +0.03% | 796.3만 |
|---|
| 2026.08.28 | ₩476,413 | ₩480,512 | ₩474,471 | ₩479,025 | +0.55% | 391.5만 |
|---|
| 2026.08.27 | ₩475,087 | ₩478,958 | ₩471,805 | ₩474,471 | -0.13% | 521만 |
|---|
| 2026.08.26 | ₩477,525 | ₩480,003 | ₩474,980 | ₩477,525 | 0.00% | 579.7만 |
|---|
| 2026.08.25 | ₩478,194 | ₩478,690 | ₩472,930 | ₩477,779 | -0.09% | 429.8만 |
|---|
| 2026.08.24 | ₩473,238 | ₩479,909 | ₩472,595 | ₩477,377 | +0.87% | 439.4만 |
|---|
| 2026.08.21 | ₩474,270 | ₩478,007 | ₩469,314 | ₩470,934 | -0.70% | 811.2만 |
|---|
| 2026.08.20 | ₩478,998 | ₩479,467 | ₩470,894 | ₩470,894 | -1.69% | 680만 |
|---|
| 2026.08.19 | ₩486,245 | ₩486,298 | ₩476,386 | ₩478,543 | -1.58% | 669.6만 |
|---|
| 2026.08.18 | ₩485,347 | ₩486,995 | ₩481,235 | ₩486,566 | +0.25% | 552.5만 |
|---|
| 2026.08.17 | ₩484,811 | ₩489,915 | ₩483,499 | ₩483,499 | -0.27% | 528.3만 |
|---|
| 2026.08.14 | ₩486,231 | ₩490,116 | ₩484,155 | ₩486,017 | -0.04% | 505.9만 |
|---|
| 2026.08.13 | ₩490,919 | ₩490,919 | ₩484,249 | ₩486,379 | -0.92% | 510.3만 |
|---|
| 2026.08.12 | ₩486,191 | ₩490,370 | ₩483,954 | ₩489,151 | +0.61% | 436.7만 |
|---|
| 2026.08.11 | ₩482,280 | ₩486,392 | ₩480,338 | ₩484,945 | +0.55% | 457.7만 |
|---|
| 2026.08.10 | ₩479,480 | ₩482,199 | ₩477,525 | ₩481,932 | +0.51% | 532.8만 |
|---|
| 2026.08.07 | ₩476,533 | ₩480,672 | ₩473,278 | ₩478,891 | +0.49% | 456.6만 |
|---|
| 2026.08.06 | ₩485,977 | ₩485,977 | ₩475,448 | ₩477,257 | -1.79% | 582만 |
|---|
| 2026.08.05 | ₩480,833 | ₩485,119 | ₩479,802 | ₩481,195 | +0.08% | 527만 |
|---|
| 2026.08.04 | ₩475,515 | ₩486,231 | ₩474,002 | ₩478,891 | +0.71% | 847.7만 |
|---|
| 2026.08.03 | ₩473,841 | ₩476,346 | ₩469,943 | ₩472,354 | -0.31% | 643.7만 |
|---|
| 2026.07.31 | ₩473,238 | ₩474,805 | ₩468,416 | ₩471,216 | -0.43% | 660.3만 |
|---|
| 2026.07.30 | ₩465,523 | ₩471,872 | ₩462,616 | ₩469,957 | +0.95% | 760.7만 |
|---|
| 2026.07.29 | ₩477,525 | ₩478,690 | ₩460,486 | ₩461,732 | -3.31% | 826.5만 |
|---|
| 2026.07.28 | ₩478,596 | ₩481,275 | ₩474,377 | ₩478,610 | +0.00% | 653.4만 |
|---|
| 2026.07.27 | ₩479,387 | ₩480,940 | ₩472,274 | ₩477,123 | -0.47% | 788.5만 |
|---|
| 2026.07.24 | ₩469,675 | ₩473,332 | ₩465,469 | ₩473,118 | +0.73% | 752.1만 |
|---|
| 2026.07.23 | ₩464,237 | ₩468,711 | ₩462,683 | ₩468,684 | +0.96% | 1091.3만 |
|---|
| 2026.07.22 | ₩462,214 | ₩467,572 | ₩461,116 | ₩466,420 | +0.91% | 804만 |
|---|
| 2026.07.21 | ₩455,584 | ₩463,112 | ₩451,807 | ₩462,429 | +1.50% | 601.5만 |
|---|
| 2026.07.20 | ₩457,834 | ₩461,129 | ₩451,900 | ₩453,910 | -0.86% | 772.3만 |
|---|
| 2026.07.17 | ₩454,124 | ₩463,634 | ₩448,793 | ₩456,897 | +0.61% | 925.1만 |
|---|
| 2026.07.16 | ₩467,854 | ₩467,934 | ₩456,910 | ₩459,643 | -1.76% | 1243.2만 |
|---|
| 2026.07.15 | ₩463,259 | ₩470,479 | ₩460,848 | ₩464,679 | +0.31% | 1075만 |
|---|
| 2026.07.14 | ₩438,010 | ₩461,759 | ₩436,336 | ₩459,294 | +4.86% | 1453.8만 |
|---|
| 2026.07.13 | ₩453,200 | ₩453,213 | ₩445,377 | ₩448,096 | -1.13% | 712만 |
|---|
| 2026.07.10 | ₩452,034 | ₩453,535 | ₩449,757 | ₩450,695 | -0.30% | 629.9만 |
|---|
| 2026.07.09 | ₩443,984 | ₩451,405 | ₩443,113 | ₩449,355 | +1.21% | 1557.1만 |
|---|
| 2026.07.08 | ₩450,775 | ₩450,775 | ₩442,203 | ₩442,859 | -1.76% | 1850.5만 |
|---|
| 2026.07.07 | ₩456,736 | ₩457,298 | ₩451,525 | ₩454,378 | -0.52% | 711.6만 |
|---|
| 2026.07.06 | ₩448,726 | ₩455,048 | ₩447,534 | ₩452,369 | +0.81% | 867.4만 |
|---|
| 2026.07.02 | ₩452,771 | ₩455,423 | ₩444,399 | ₩448,016 | -1.05% | 841.4만 |
|---|
| 2026.07.01 | ₩439,845 | ₩449,583 | ₩435,344 | ₩447,480 | +1.74% | 1521만 |
|---|
| 2026.06.30 | ₩440,542 | ₩442,618 | ₩437,581 | ₩438,452 | -0.47% | 808만 |
|---|
| 2026.06.29 | ₩439,724 | ₩445,230 | ₩438,278 | ₩441,211 | +0.34% | 798.2만 |
|---|
| 2026.06.26 | ₩450,065 | ₩450,601 | ₩438,680 | ₩440,756 | -2.07% | 1764.1만 |
|---|
| 2026.06.25 | ₩448,672 | ₩460,044 | ₩448,404 | ₩448,887 | +0.05% | 1004.3만 |
|---|
| 2026.06.24 | ₩446,141 | ₩448,096 | ₩441,720 | ₩446,650 | +0.11% | 790.7만 |
|---|
| 2026.06.23 | ₩441,318 | ₩449,221 | ₩438,291 | ₩447,574 | +1.42% | 758.2만 |
|---|
| 2026.06.22 | ₩441,627 | ₩445,739 | ₩437,675 | ₩444,011 | +0.54% | 1018.3만 |
|---|
| 2026.06.18 | ₩451,338 | ₩452,865 | ₩434,206 | ₩435,626 | -3.48% | 2011.1만 |
|---|
| 2026.06.17 | ₩444,948 | ₩452,436 | ₩444,038 | ₩446,663 | +0.39% | 1224.6만 |
|---|
| 2026.06.16 | ₩434,393 | ₩444,372 | ₩434,018 | ₩443,555 | +2.11% | 1109.5만 |
|---|
| 2026.06.15 | ₩433,884 | ₩436,563 | ₩427,080 | ₩427,830 | -1.40% | 798.9만 |
|---|
| 2026.06.12 | ₩423,235 | ₩430,375 | ₩422,673 | ₩429,598 | +1.50% | 742.6만 |
|---|
| 2026.06.11 | ₩414,649 | ₩421,561 | ₩413,739 | ₩419,914 | +1.27% | 911.7만 |
|---|
| 2026.06.10 | ₩418,668 | ₩421,601 | ₩413,940 | ₩414,087 | -1.09% | 744.6만 |
|---|
| 2026.06.09 | ₩419,940 | ₩423,838 | ₩413,913 | ₩418,855 | -0.26% | 1159.5만 |
|---|
| 2026.06.08 | ₩419,592 | ₩423,678 | ₩416,284 | ₩416,726 | -0.68% | 682.7만 |
|---|
| 2026.06.05 | ₩420,985 | ₩421,936 | ₩414,703 | ₩418,413 | -0.61% | 911.9만 |
|---|
| 2026.06.04 | ₩409,533 | ₩419,137 | ₩407,791 | ₩416,431 | +1.68% | 1034.5만 |
|---|
| 2026.06.03 | ₩401,737 | ₩404,469 | ₩397,236 | ₩402,983 | +0.31% | 700.4만 |
|---|
| 2026.06.02 | ₩397,156 | ₩404,617 | ₩395,508 | ₩403,130 | +1.50% | 829.6만 |
|---|
| 2026.06.01 | ₩398,750 | ₩401,241 | ₩395,508 | ₩397,263 | -0.37% | 793만 |
|---|
| 2026.05.29 | ₩397,022 | ₩401,683 | ₩395,415 | ₩400,920 | +0.98% | 1396.9만 |
|---|
| 2026.05.28 | ₩398,589 | ₩403,277 | ₩396,151 | ₩397,464 | -0.28% | 975.8만 |
|---|
| 2026.05.27 | ₩408,541 | ₩409,747 | ₩396,151 | ₩400,880 | -1.88% | 1177.9만 |
|---|
| 2026.05.26 | ₩413,216 | ₩415,145 | ₩409,131 | ₩410,872 | -0.57% | 772.5만 |
|---|
| 2026.05.22 | ₩408,113 | ₩411,823 | ₩406,988 | ₩410,390 | +0.56% | 597.4만 |
|---|
| 2026.05.21 | ₩403,492 | ₩407,175 | ₩402,125 | ₩405,862 | +0.59% | 787.4만 |
|---|
| 2026.05.20 | ₩397,424 | ₩405,769 | ₩393,365 | ₩404,496 | +1.78% | 932.7만 |
|---|
| 2026.05.19 | ₩403,304 | ₩404,242 | ₩395,495 | ₩396,084 | -1.79% | 806.7만 |
|---|
| 2026.05.18 | ₩399,165 | ₩403,532 | ₩398,120 | ₩402,822 | +0.92% | 754.6만 |
|---|
| 2026.05.15 | ₩402,125 | ₩402,902 | ₩397,089 | ₩398,911 | -0.80% | 869.9만 |
|---|
| 2026.05.14 | ₩404,858 | ₩406,867 | ₩400,250 | ₩401,723 | -0.77% | 736.4만 |
|---|
| 2026.05.13 | ₩404,885 | ₩405,862 | ₩401,938 | ₩402,179 | -0.67% | 771만 |
|---|
| 2026.05.12 | ₩401,871 | ₩409,961 | ₩395,883 | ₩408,381 | +1.62% | 949.8만 |
|---|
| 2026.05.11 | ₩404,657 | ₩406,117 | ₩400,344 | ₩401,844 | -0.70% | 951.2만 |
|---|
| 2026.05.08 | ₩412,895 | ₩413,886 | ₩402,514 | ₩404,657 | -2.00% | 946.4만 |
|---|
| 2026.05.07 | ₩421,467 | ₩423,678 | ₩410,068 | ₩410,243 | -2.66% | 836만 |
|---|
| 2026.05.06 | ₩417,181 | ₩423,624 | ₩417,047 | ₩421,802 | +1.11% | 863만 |
|---|
| 2026.05.05 | ₩412,171 | ₩416,538 | ₩410,952 | ₩414,435 | +0.55% | 631.7만 |
|---|
| 2026.05.04 | ₩416,069 | ₩416,109 | ₩410,564 | ₩412,091 | -0.96% | 733.8만 |
|---|
| 2026.05.01 | ₩420,530 | ₩423,383 | ₩417,690 | ₩418,547 | -0.47% | 613.5만 |
|---|
| 2026.04.30 | ₩411,314 | ₩420,731 | ₩410,644 | ₩419,565 | +2.01% | 886.5만 |
|---|
| 2026.04.29 | ₩416,002 | ₩417,985 | ₩411,609 | ₩414,234 | -0.43% | 803.2만 |
|---|
| 2026.04.28 | ₩422,204 | ₩422,539 | ₩416,806 | ₩417,181 | -1.19% | 739.9만 |
|---|
| 2026.04.27 | ₩411,060 | ₩418,695 | ₩411,060 | ₩417,422 | +1.55% | 792.5만 |
|---|
| 2026.04.24 | ₩416,779 | ₩416,779 | ₩412,413 | ₩412,935 | -0.92% | 521.5만 |
|---|
| 2026.04.23 | ₩419,954 | ₩421,923 | ₩413,752 | ₩417,503 | -0.58% | 697만 |
|---|
| 2026.04.22 | ₩421,735 | ₩422,137 | ₩417,837 | ₩419,284 | -0.58% | 554.6만 |
|---|
| 2026.04.21 | ₩425,271 | ₩428,955 | ₩418,922 | ₩419,257 | -1.41% | 708.4만 |
|---|
| 2026.04.20 | ₩416,377 | ₩424,789 | ₩415,734 | ₩424,602 | +1.98% | 1077.2만 |
|---|
| 2026.04.17 | ₩418,547 | ₩421,802 | ₩415,359 | ₩415,627 | -0.70% | 1108.2만 |
|---|
| 2026.04.16 | ₩409,010 | ₩415,172 | ₩408,809 | ₩415,172 | +1.51% | 820.9만 |
|---|
| 2026.04.15 | ₩420,530 | ₩420,918 | ₩407,550 | ₩409,787 | -2.55% | 988.6만 |
|---|
| 2026.04.14 | ₩414,998 | ₩421,025 | ₩413,725 | ₩416,739 | +0.42% | 1145.6만 |
|---|
| 2026.04.13 | ₩411,850 | ₩420,248 | ₩409,158 | ₩420,168 | +2.02% | 831.8만 |
|---|
| 2026.04.10 | ₩415,239 | ₩415,708 | ₩410,845 | ₩415,065 | -0.04% | 607만 |
|---|
| 2026.04.09 | ₩411,153 | ₩416,927 | ₩410,028 | ₩415,681 | +1.10% | 658.7만 |
|---|
| 2026.04.08 | ₩412,520 | ₩416,927 | ₩408,983 | ₩412,520 | 0.00% | 1059만 |
|---|
| 2026.04.07 | ₩392,655 | ₩399,406 | ₩392,066 | ₩398,361 | +1.45% | 784.9만 |
|---|
| 2026.04.06 | ₩393,887 | ₩397,598 | ₩392,736 | ₩395,749 | +0.47% | 714.3만 |
|---|
| 2026.04.02 | ₩391,008 | ₩395,977 | ₩386,735 | ₩394,611 | +0.92% | 666.9만 |
|---|
| 2026.04.01 | ₩395,669 | ₩400,129 | ₩392,347 | ₩395,656 | -0.00% | 1126.7만 |
|---|
| 2026.03.31 | ₩386,400 | ₩395,240 | ₩381,685 | ₩394,021 | +1.97% | 1295.7만 |
|---|
| 2026.03.30 | ₩381,404 | ₩384,766 | ₩378,175 | ₩380,104 | -0.34% | 1173.4만 |
|---|
| 2026.03.27 | ₩387,297 | ₩388,597 | ₩377,398 | ₩378,859 | -2.18% | 987.3만 |
|---|
| 2026.03.26 | ₩391,905 | ₩395,133 | ₩389,427 | ₩390,673 | -0.31% | 866.9만 |
|---|
| 2026.03.25 | ₩394,008 | ₩398,683 | ₩391,718 | ₩395,709 | +0.43% | 1218.8만 |
|---|
| 2026.03.24 | ₩383,319 | ₩395,790 | ₩382,247 | ₩391,664 | +2.18% | 1109.2만 |
|---|
| 2026.03.23 | ₩394,222 | ₩396,151 | ₩385,730 | ₩388,329 | -1.50% | 1147.1만 |
|---|
| 2026.03.20 | ₩385,877 | ₩389,400 | ₩382,113 | ₩383,841 | -0.53% | 2243.7만 |
|---|
| 2026.03.19 | ₩384,270 | ₩387,793 | ₩381,243 | ₩385,730 | +0.38% | 984.7만 |
|---|
| 2026.03.18 | ₩384,203 | ₩387,659 | ₩381,913 | ₩385,422 | +0.32% | 1005.7만 |
|---|
| 2026.03.17 | ₩387,110 | ₩390,807 | ₩383,024 | ₩384,283 | -0.73% | 896.1만 |
|---|
| 2026.03.16 | ₩383,547 | ₩387,471 | ₩381,229 | ₩383,306 | -0.06% | 814.9만 |
|---|
| 2026.03.13 | ₩381,310 | ₩384,685 | ₩379,006 | ₩379,662 | -0.43% | 909.1만 |
|---|
| 2026.03.12 | ₩378,845 | ₩380,252 | ₩373,849 | ₩378,926 | +0.02% | 1376.1만 |
|---|
| 2026.03.11 | ₩386,855 | ₩389,092 | ₩381,564 | ₩385,127 | -0.45% | 1020.5만 |
|---|
| 2026.03.10 | ₩387,498 | ₩392,133 | ₩384,672 | ₩386,748 | -0.19% | 834.5만 |
|---|
| 2026.03.09 | ₩382,422 | ₩389,923 | ₩375,657 | ₩388,342 | +1.55% | 1224.1만 |
|---|
| 2026.03.06 | ₩383,547 | ₩388,436 | ₩380,024 | ₩387,753 | +1.10% | 1349.7만 |
|---|
| 2026.03.05 | ₩399,138 | ₩403,505 | ₩391,704 | ₩393,204 | -1.49% | 1273.3만 |
|---|
| 2026.03.04 | ₩401,831 | ₩403,183 | ₩396,245 | ₩401,027 | -0.20% | 805.6만 |
|---|
| 2026.03.03 | ₩391,517 | ₩405,045 | ₩387,779 | ₩402,192 | +2.73% | 1027.8만 |
|---|
| 2026.03.02 | ₩394,892 | ₩401,817 | ₩392,749 | ₩398,576 | +0.93% | 850.9만 |
|---|
| 2026.02.27 | ₩401,844 | ₩405,795 | ₩394,410 | ₩402,246 | +0.10% | 1862.1만 |
|---|
| 2026.02.26 | ₩407,979 | ₩413,913 | ₩406,720 | ₩410,055 | +0.51% | 700.8만 |
|---|
| 2026.02.25 | ₩400,022 | ₩406,747 | ₩397,839 | ₩406,264 | +1.56% | 809.6만 |
|---|
| 2026.02.24 | ₩397,584 | ₩401,509 | ₩390,298 | ₩398,227 | +0.16% | 1355.4만 |
|---|
| 2026.02.23 | ₩413,631 | ₩416,578 | ₩395,281 | ₩398,723 | -3.60% | 1295.5만 |
|---|
| 2026.02.20 | ₩413,096 | ₩416,578 | ₩409,452 | ₩416,297 | +0.77% | 779.3만 |
|---|
| 2026.02.19 | ₩411,448 | ₩414,140 | ₩408,702 | ₩412,627 | +0.29% | 673.8만 |
|---|
| 2026.02.18 | ₩413,176 | ₩418,293 | ₩411,515 | ₩413,605 | +0.10% | 721만 |
|---|
| 2026.02.17 | ₩405,541 | ₩412,881 | ₩405,193 | ₩411,394 | +1.44% | 889.7만 |
|---|
| 2026.02.13 | ₩399,862 | ₩407,590 | ₩397,183 | ₩405,260 | +1.35% | 911.5만 |
|---|
| 2026.02.12 | ₩418,293 | ₩420,088 | ₩401,871 | ₩405,380 | -3.09% | 1344.3만 |
|---|
| 2026.02.11 | ₩432,974 | ₩435,706 | ₩413,538 | ₩416,337 | -3.84% | 870.4만 |
|---|
| 2026.02.10 | ₩432,049 | ₩436,845 | ₩422,097 | ₩426,330 | -1.32% | 990.2만 |
|---|
| 2026.02.09 | ₩430,428 | ₩437,206 | ₩428,781 | ₩431,447 | +0.24% | 1147.8만 |
|---|
| 2026.02.06 | ₩421,548 | ₩434,326 | ₩421,548 | ₩431,848 | +2.44% | 1779.7만 |
|---|
| 2026.02.05 | ₩421,936 | ₩423,289 | ₩409,265 | ₩415,453 | -1.54% | 938.8만 |
|---|
| 2026.02.04 | ₩421,146 | ₩427,709 | ₩421,146 | ₩424,977 | +0.91% | 984.9만 |
|---|
| 2026.02.03 | ₩414,877 | ₩423,611 | ₩414,033 | ₩421,735 | +1.65% | 1268.8만 |
|---|
| 2026.02.02 | ₩407,818 | ₩414,301 | ₩403,679 | ₩412,747 | +1.21% | 983.9만 |
|---|
| 2026.01.30 | ₩408,876 | ₩412,466 | ₩405,273 | ₩409,734 | +0.21% | 1195.3만 |
|---|
| 2026.01.29 | ₩405,059 | ₩410,993 | ₩404,818 | ₩410,443 | +1.33% | 1158만 |
|---|
| 2026.01.28 | ₩402,206 | ₩404,416 | ₩399,232 | ₩402,875 | +0.17% | 955.7만 |
|---|
| 2026.01.27 | ₩403,625 | ₩404,483 | ₩399,366 | ₩402,259 | -0.34% | 1152.7만 |
|---|
| 2026.01.26 | ₩398,911 | ₩404,228 | ₩398,428 | ₩403,237 | +1.08% | 1175.3만 |
|---|
| 2026.01.23 | ₩404,523 | ₩405,019 | ₩397,169 | ₩398,790 | -1.42% | 1110.8만 |
|---|
| 2026.01.22 | ₩408,354 | ₩412,828 | ₩405,728 | ₩406,706 | -0.40% | 1053.6만 |
|---|
| 2026.01.21 | ₩406,438 | ₩409,077 | ₩403,384 | ₩404,577 | -0.46% | 1027만 |
|---|
| 2026.01.20 | ₩410,162 | ₩416,779 | ₩404,335 | ₩405,514 | -1.13% | 1290.1만 |
|---|
| 2026.01.16 | ₩415,708 | ₩424,896 | ₩415,239 | ₩418,547 | +0.68% | 1465.3만 |
|---|
| 2026.01.15 | ₩413,189 | ₩419,177 | ₩412,225 | ₩414,248 | +0.26% | 1475.1만 |
|---|
| 2026.01.14 | ₩412,828 | ₩417,596 | ₩410,042 | ₩412,386 | -0.11% | 2595.2만 |
|---|
| 2026.01.13 | ₩434,393 | ₩437,822 | ₩416,002 | ₩416,444 | -4.13% | 1937.1만 |
|---|
| 2026.01.12 | ₩431,152 | ₩436,697 | ₩430,281 | ₩434,648 | +0.81% | 1280.5만 |
|---|
| 2026.01.09 | ₩441,144 | ₩444,573 | ₩439,577 | ₩440,943 | -0.05% | 673.8만 |
|---|
| 2026.01.08 | ₩437,193 | ₩443,904 | ₩436,202 | ₩441,747 | +1.04% | 1173.7만 |
|---|
| 2026.01.07 | ₩443,555 | ₩444,908 | ₩434,795 | ₩437,997 | -1.25% | 981.5만 |
|---|
| 2026.01.06 | ₩445,538 | ₩449,891 | ₩442,899 | ₩448,203 | +0.60% | 766.1만 |
|---|
| 2026.01.05 | ₩436,001 | ₩451,740 | ₩435,586 | ₩447,440 | +2.62% | 1075.3만 |
|---|
| 2026.01.02 | ₩431,982 | ₩436,309 | ₩429,625 | ₩435,974 | +0.92% | 805.4만 |
|---|
| 2025.12.31 | ₩434,447 | ₩435,170 | ₩431,366 | ₩431,607 | -0.65% | 504.9만 |
|---|
| 2025.12.30 | ₩435,076 | ₩435,251 | ₩431,969 | ₩433,215 | -0.43% | 790.4만 |
|---|
| 2025.12.29 | ₩438,010 | ₩439,041 | ₩433,362 | ₩433,657 | -0.99% | 863.5만 |
|---|
| 2025.12.26 | ₩440,836 | ₩443,180 | ₩437,394 | ₩439,229 | -0.36% | 415.8만 |
|---|
| 2025.12.24 | ₩436,992 | ₩442,015 | ₩436,001 | ₩440,917 | +0.90% | 428.9만 |
|---|
| 2025.12.23 | ₩433,469 | ₩439,055 | ₩432,773 | ₩436,577 | +0.72% | 666.8만 |
|---|
| 2025.12.22 | ₩425,298 | ₩432,960 | ₩425,298 | ₩432,773 | +1.76% | 835.5만 |
|---|
| 2025.12.19 | ₩420,315 | ₩426,705 | ₩419,512 | ₩424,896 | +1.09% | 2449.4만 |
|---|
| 2025.12.18 | ₩423,276 | ₩425,553 | ₩418,212 | ₩419,257 | -0.95% | 1144.5만 |
|---|
| 2025.12.17 | ₩426,531 | ₩427,790 | ₩421,481 | ₩421,909 | -1.08% | 871.9만 |
|---|
| 2025.12.16 | ₩427,415 | ₩427,991 | ₩421,133 | ₩422,673 | -1.11% | 833.1만 |
|---|
| 2025.12.15 | ₩428,084 | ₩432,491 | ₩426,477 | ₩428,660 | +0.13% | 1086.4만 |
|---|
| 2025.12.12 | ₩428,205 | ₩428,995 | ₩424,079 | ₩426,651 | -0.36% | 898.3만 |
|---|
| 2025.12.11 | ₩414,221 | ₩425,955 | ₩414,221 | ₩425,124 | +2.63% | 972.2만 |
|---|
| 2025.12.10 | ₩402,514 | ₩416,833 | ₩399,781 | ₩415,386 | +3.20% | 1887.4만 |
|---|
| 2025.12.09 | ₩421,869 | ₩427,026 | ₩401,871 | ₩402,527 | -4.58% | 1804.9만 |
|---|
| 2025.12.08 | ₩422,017 | ₩423,905 | ₩419,726 | ₩422,217 | +0.05% | 741.7만 |
|---|
| 2025.12.05 | ₩422,793 | ₩426,598 | ₩421,508 | ₩421,990 | -0.19% | 651.9만 |
|---|
| 2025.12.04 | ₩419,606 | ₩426,611 | ₩419,257 | ₩423,410 | +0.91% | 962.8만 |
|---|
| 2025.12.03 | ₩411,488 | ₩418,400 | ₩410,952 | ₩418,092 | +1.60% | 853.5만 |
|---|
| 2025.12.02 | ₩413,551 | ₩415,882 | ₩411,341 | ₩412,399 | -0.28% | 724.9만 |
|---|
| 2025.12.01 | ₩419,190 | ₩420,650 | ₩413,283 | ₩413,792 | -1.29% | 772.7만 |
|---|
| 2025.11.28 | ₩414,033 | ₩420,222 | ₩412,881 | ₩419,364 | +1.29% | 432.2만 |
|---|
| 2025.11.26 | ₩408,541 | ₩413,270 | ₩406,130 | ₩412,078 | +0.87% | 791.1만 |
|---|
| 2025.11.25 | ₩401,911 | ₩407,872 | ₩395,897 | ₩405,862 | +0.98% | 887.7만 |
|---|
| 2025.11.24 | ₩399,487 | ₩401,603 | ₩394,490 | ₩399,165 | -0.08% | 1094만 |
|---|
| 2025.11.21 | ₩403,572 | ₩404,094 | ₩392,213 | ₩399,192 | -1.09% | 1176.7만 |
|---|
| 2025.11.20 | ₩410,336 | ₩415,132 | ₩399,379 | ₩399,674 | -2.60% | 750.2만 |
|---|
| 2025.11.19 | ₩401,496 | ₩407,805 | ₩400,866 | ₩406,224 | +1.18% | 554.7만 |
|---|
| 2025.11.18 | ₩401,174 | ₩405,795 | ₩397,852 | ₩401,054 | -0.03% | 807.7만 |
|---|
| 2025.11.17 | ₩407,202 | ₩409,332 | ₩398,723 | ₩402,340 | -1.19% | 834.4만 |
|---|
| 2025.11.14 | ₩411,904 | ₩412,078 | ₩403,492 | ₩406,680 | -1.27% | 1032.7만 |
|---|
| 2025.11.13 | ₩427,602 | ₩429,477 | ₩414,033 | ₩414,542 | -3.05% | 897.3만 |
|---|
| 2025.11.12 | ₩423,624 | ₩431,647 | ₩423,557 | ₩429,183 | +1.31% | 1057.8만 |
|---|
| 2025.11.11 | ₩425,285 | ₩427,361 | ₩422,311 | ₩422,767 | -0.59% | 503만 |
|---|
| 2025.11.10 | ₩421,936 | ₩428,044 | ₩420,878 | ₩424,468 | +0.60% | 579.4만 |
|---|
| 2025.11.07 | ₩417,770 | ₩421,173 | ₩412,078 | ₩420,878 | +0.74% | 730.2만 |
|---|
| 2025.11.06 | ₩416,565 | ₩421,722 | ₩415,587 | ₩419,820 | +0.78% | 720.6만 |
|---|
| 2025.11.05 | ₩414,716 | ₩419,391 | ₩409,385 | ₩417,489 | +0.67% | 686.5만 |
|---|
| 2025.11.04 | ₩410,832 | ₩418,212 | ₩408,675 | ₩414,234 | +0.83% | 708.5만 |
|---|
| 2025.11.03 | ₩416,578 | ₩418,346 | ₩410,162 | ₩414,368 | -0.53% | 777만 |
|---|
| 2025.10.31 | ₩413,283 | ₩419,083 | ₩411,555 | ₩416,739 | +0.84% | 772.1만 |
|---|
| 2025.10.30 | ₩409,600 | ₩418,735 | ₩408,675 | ₩414,489 | +1.19% | 751.5만 |
|---|
| 2025.10.29 | ₩406,546 | ₩412,895 | ₩405,876 | ₩409,225 | +0.66% | 752만 |
|---|
| 2025.10.28 | ₩408,354 | ₩412,520 | ₩406,077 | ₩409,024 | +0.16% | 633.6만 |
|---|
| 2025.10.27 | ₩404,737 | ₩407,912 | ₩403,197 | ₩407,403 | +0.66% | 564.2만 |
|---|
| 2025.10.24 | ₩396,593 | ₩405,327 | ₩395,749 | ₩402,433 | +1.47% | 722.8만 |
|---|
| 2025.10.23 | ₩394,316 | ₩396,982 | ₩391,811 | ₩394,530 | +0.05% | 543.9만 |
|---|
| 2025.10.22 | ₩398,857 | ₩399,245 | ₩389,173 | ₩393,954 | -1.23% | 805.4만 |
|---|
| 2025.10.21 | ₩404,068 | ₩407,269 | ₩397,826 | ₩397,946 | -1.51% | 737.3만 |
|---|
| 2025.10.20 | ₩399,835 | ₩406,787 | ₩399,379 | ₩405,005 | +1.29% | 689.5만 |
|---|
| 2025.10.17 | ₩400,719 | ₩401,241 | ₩394,075 | ₩398,576 | -0.53% | 1015.4만 |
|---|
| 2025.10.16 | ₩409,010 | ₩413,471 | ₩397,919 | ₩399,888 | -2.23% | 1054.9만 |
|---|
| 2025.10.15 | ₩410,403 | ₩418,078 | ₩409,131 | ₩409,466 | -0.23% | 1135.5만 |
|---|
| 2025.10.14 | ₩409,667 | ₩411,220 | ₩394,088 | ₩404,630 | -1.23% | 1617.9만 |
|---|
| 2025.10.13 | ₩409,345 | ₩414,515 | ₩409,144 | ₩412,520 | +0.78% | 1078.9만 |
|---|
| 2025.10.10 | ₩409,425 | ₩415,868 | ₩402,929 | ₩403,036 | -1.56% | 859.7만 |
|---|