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 | ₩444,427 | ₩447,567 | ₩443,595 | ₩446,829 | +0.54% | 505.2만 |
| 2026.10.08 | ₩439,127 | ₩445,917 | ₩436,953 | ₩444,723 | +1.27% | 806.1만 |
| 2026.10.07 | ₩439,060 | ₩442,643 | ₩436,202 | ₩442,253 | +0.73% | 700.3만 |
| 2026.10.06 | ₩446,480 | ₩447,903 | ₩444,065 | ₩444,535 | -0.44% | 628.7만 |
| 2026.10.05 | ₩447,259 | ₩447,849 | ₩443,609 | ₩446,011 | -0.28% | 534.6만 |
| 2026.10.02 | ₩448,185 | ₩449,325 | ₩442,817 | ₩446,011 | -0.49% | 665.8만 |
| 2026.10.01 | ₩441,140 | ₩447,621 | ₩437,275 | ₩447,084 | +1.35% | 816만 |
| 2026.09.30 | ₩449,379 | ₩451,325 | ₩443,931 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩443,931 |
| -1.21% |
| 911.3만 |
| 2026.09.29 | ₩452,210 | ₩454,558 | ₩447,286 | ₩449,500 | -0.60% | 725.5만 |
|---|
| 2026.09.28 | ₩458,691 | ₩458,920 | ₩451,271 | ₩451,660 | -1.53% | 1048.4만 |
|---|
| 2026.09.25 | ₩457,269 | ₩460,677 | ₩454,411 | ₩460,342 | +0.67% | 1146만 |
|---|
| 2026.09.24 | ₩453,713 | ₩455,390 | ₩449,902 | ₩454,304 | +0.13% | 693.4만 |
|---|
| 2026.09.23 | ₩453,029 | ₩458,168 | ₩452,183 | ₩452,921 | -0.02% | 706.9만 |
|---|
| 2026.09.22 | ₩472,338 | ₩472,472 | ₩452,613 | ₩456,236 | -3.41% | 1148.6만 |
|---|
| 2026.09.21 | ₩474,579 | ₩475,693 | ₩469,762 | ₩472,392 | -0.46% | 641.5만 |
|---|
| 2026.09.18 | ₩466,823 | ₩469,212 | ₩462,959 | ₩469,212 | +0.51% | 1831.2만 |
|---|
| 2026.09.17 | ₩472,674 | ₩474,338 | ₩463,307 | ₩468,729 | -0.83% | 648만 |
|---|
| 2026.09.16 | ₩474,190 | ₩477,169 | ₩462,529 | ₩468,205 | -1.26% | 830.3만 |
|---|
| 2026.09.15 | ₩470,996 | ₩475,961 | ₩460,355 | ₩472,996 | +0.42% | 1402.7만 |
|---|
| 2026.09.14 | ₩475,331 | ₩476,740 | ₩466,367 | ₩469,829 | -1.16% | 961만 |
|---|
| 2026.09.11 | ₩480,819 | ₩483,140 | ₩476,082 | ₩478,014 | -0.58% | 535.5만 |
|---|
| 2026.09.10 | ₩474,364 | ₩475,317 | ₩471,157 | ₩474,432 | +0.01% | 418.4만 |
|---|
| 2026.09.09 | ₩472,338 | ₩478,149 | ₩467,897 | ₩475,975 | +0.77% | 631.8만 |
|---|
| 2026.09.08 | ₩479,182 | ₩481,127 | ₩473,989 | ₩474,364 | -1.01% | 563.1만 |
|---|
| 2026.09.04 | ₩484,415 | ₩486,911 | ₩476,632 | ₩481,248 | -0.65% | 487.4만 |
|---|
| 2026.09.03 | ₩481,302 | ₩486,898 | ₩478,229 | ₩485,837 | +0.94% | 541.4만 |
|---|
| 2026.09.02 | ₩479,786 | ₩485,046 | ₩474,740 | ₩478,001 | -0.37% | 534.1만 |
|---|
| 2026.09.01 | ₩477,343 | ₩482,979 | ₩475,183 | ₩476,297 | -0.22% | 507.9만 |
|---|
| 2026.08.31 | ₩477,572 | ₩480,081 | ₩476,055 | ₩477,733 | +0.03% | 796.3만 |
|---|
| 2026.08.28 | ₩477,263 | ₩481,369 | ₩475,317 | ₩479,880 | +0.55% | 391.5만 |
|---|
| 2026.08.27 | ₩475,934 | ₩479,812 | ₩472,647 | ₩475,317 | -0.13% | 521만 |
|---|
| 2026.08.26 | ₩478,377 | ₩480,859 | ₩475,827 | ₩478,377 | 0.00% | 579.7만 |
|---|
| 2026.08.25 | ₩479,048 | ₩479,544 | ₩473,774 | ₩478,632 | -0.09% | 429.8만 |
|---|
| 2026.08.24 | ₩474,083 | ₩480,765 | ₩473,439 | ₩478,229 | +0.87% | 439.4만 |
|---|
| 2026.08.21 | ₩475,116 | ₩478,860 | ₩470,151 | ₩471,775 | -0.70% | 811.2만 |
|---|
| 2026.08.20 | ₩479,853 | ₩480,322 | ₩471,734 | ₩471,734 | -1.69% | 680만 |
|---|
| 2026.08.19 | ₩487,112 | ₩487,166 | ₩477,236 | ₩479,396 | -1.58% | 669.6만 |
|---|
| 2026.08.18 | ₩486,213 | ₩487,864 | ₩482,094 | ₩487,434 | +0.25% | 552.5만 |
|---|
| 2026.08.17 | ₩485,676 | ₩490,789 | ₩484,361 | ₩484,361 | -0.27% | 528.3만 |
|---|
| 2026.08.14 | ₩487,099 | ₩490,990 | ₩485,019 | ₩486,884 | -0.04% | 505.9만 |
|---|
| 2026.08.13 | ₩491,795 | ₩491,795 | ₩485,113 | ₩487,246 | -0.92% | 510.3만 |
|---|
| 2026.08.12 | ₩487,059 | ₩491,245 | ₩484,818 | ₩490,024 | +0.61% | 436.7만 |
|---|
| 2026.08.11 | ₩483,140 | ₩487,260 | ₩481,195 | ₩485,811 | +0.55% | 457.7만 |
|---|
| 2026.08.10 | ₩480,336 | ₩483,060 | ₩478,377 | ₩482,791 | +0.51% | 532.8만 |
|---|
| 2026.08.07 | ₩477,384 | ₩481,530 | ₩474,123 | ₩479,745 | +0.49% | 456.6만 |
|---|
| 2026.08.06 | ₩486,844 | ₩486,844 | ₩476,297 | ₩478,108 | -1.79% | 582만 |
|---|
| 2026.08.05 | ₩481,691 | ₩485,985 | ₩480,658 | ₩482,053 | +0.08% | 527만 |
|---|
| 2026.08.04 | ₩476,364 | ₩487,099 | ₩474,848 | ₩479,745 | +0.71% | 847.7만 |
|---|
| 2026.08.03 | ₩474,687 | ₩477,196 | ₩470,782 | ₩473,197 | -0.31% | 643.7만 |
|---|
| 2026.07.31 | ₩474,083 | ₩475,653 | ₩469,252 | ₩472,056 | -0.43% | 660.3만 |
|---|
| 2026.07.30 | ₩466,354 | ₩472,714 | ₩463,442 | ₩470,795 | +0.95% | 760.7만 |
|---|
| 2026.07.29 | ₩478,377 | ₩479,544 | ₩461,308 | ₩462,556 | -3.31% | 826.5만 |
|---|
| 2026.07.28 | ₩479,450 | ₩482,134 | ₩475,223 | ₩479,464 | +0.00% | 653.4만 |
|---|
| 2026.07.27 | ₩480,242 | ₩481,798 | ₩473,117 | ₩477,974 | -0.47% | 788.5만 |
|---|
| 2026.07.24 | ₩470,513 | ₩474,177 | ₩466,300 | ₩473,962 | +0.73% | 752.1만 |
|---|
| 2026.07.23 | ₩465,065 | ₩469,547 | ₩463,509 | ₩469,520 | +0.96% | 1091.3만 |
|---|
| 2026.07.22 | ₩463,039 | ₩468,407 | ₩461,939 | ₩467,253 | +0.91% | 804만 |
|---|
| 2026.07.21 | ₩456,397 | ₩463,938 | ₩452,613 | ₩463,254 | +1.50% | 601.5만 |
|---|
| 2026.07.20 | ₩458,651 | ₩461,952 | ₩452,707 | ₩454,719 | -0.86% | 772.3만 |
|---|
| 2026.07.17 | ₩454,934 | ₩464,461 | ₩449,594 | ₩457,712 | +0.61% | 925.1만 |
|---|
| 2026.07.16 | ₩468,688 | ₩468,769 | ₩457,725 | ₩460,463 | -1.76% | 1243.2만 |
|---|
| 2026.07.15 | ₩464,086 | ₩471,318 | ₩461,670 | ₩465,508 | +0.31% | 1075만 |
|---|
| 2026.07.14 | ₩438,791 | ₩462,583 | ₩437,114 | ₩460,114 | +4.86% | 1453.8만 |
|---|
| 2026.07.13 | ₩454,008 | ₩454,022 | ₩446,172 | ₩448,896 | -1.13% | 712만 |
|---|
| 2026.07.10 | ₩452,841 | ₩454,344 | ₩450,560 | ₩451,499 | -0.30% | 629.9만 |
|---|
| 2026.07.09 | ₩444,776 | ₩452,210 | ₩443,904 | ₩450,157 | +1.21% | 1557.1만 |
|---|
| 2026.07.08 | ₩451,580 | ₩451,580 | ₩442,992 | ₩443,649 | -1.76% | 1850.5만 |
|---|
| 2026.07.07 | ₩457,551 | ₩458,114 | ₩452,331 | ₩455,189 | -0.52% | 711.6만 |
|---|
| 2026.07.06 | ₩449,526 | ₩455,860 | ₩448,332 | ₩453,176 | +0.81% | 867.4만 |
|---|
| 2026.07.02 | ₩453,579 | ₩456,236 | ₩445,192 | ₩448,815 | -1.05% | 841.4만 |
|---|
| 2026.07.01 | ₩440,630 | ₩450,385 | ₩436,121 | ₩448,279 | +1.74% | 1521만 |
|---|
| 2026.06.30 | ₩441,328 | ₩443,408 | ₩438,362 | ₩439,234 | -0.47% | 808만 |
|---|
| 2026.06.29 | ₩440,509 | ₩446,024 | ₩439,060 | ₩441,999 | +0.34% | 798.2만 |
|---|
| 2026.06.26 | ₩450,868 | ₩451,405 | ₩439,462 | ₩441,542 | -2.07% | 1764.1만 |
|---|
| 2026.06.25 | ₩449,473 | ₩460,865 | ₩449,204 | ₩449,687 | +0.05% | 1004.3만 |
|---|
| 2026.06.24 | ₩446,937 | ₩448,896 | ₩442,508 | ₩447,447 | +0.11% | 790.7만 |
|---|
| 2026.06.23 | ₩442,106 | ₩450,023 | ₩439,073 | ₩448,372 | +1.42% | 758.2만 |
|---|
| 2026.06.22 | ₩442,415 | ₩446,534 | ₩438,456 | ₩444,803 | +0.54% | 1018.3만 |
|---|
| 2026.06.18 | ₩452,143 | ₩453,673 | ₩434,981 | ₩436,403 | -3.48% | 2011.1만 |
|---|
| 2026.06.17 | ₩445,742 | ₩453,243 | ₩444,830 | ₩447,460 | +0.39% | 1224.6만 |
|---|
| 2026.06.16 | ₩435,168 | ₩445,165 | ₩434,793 | ₩444,347 | +2.11% | 1109.5만 |
|---|
| 2026.06.15 | ₩434,659 | ₩437,342 | ₩427,842 | ₩428,593 | -1.40% | 798.9만 |
|---|
| 2026.06.12 | ₩423,991 | ₩431,143 | ₩423,427 | ₩430,365 | +1.50% | 742.6만 |
|---|
| 2026.06.11 | ₩415,389 | ₩422,313 | ₩414,477 | ₩420,663 | +1.27% | 911.7만 |
|---|
| 2026.06.10 | ₩419,415 | ₩422,354 | ₩414,678 | ₩414,826 | -1.09% | 744.6만 |
|---|
| 2026.06.09 | ₩420,690 | ₩424,595 | ₩414,651 | ₩419,603 | -0.26% | 1159.5만 |
|---|
| 2026.06.08 | ₩420,341 | ₩424,433 | ₩417,026 | ₩417,469 | -0.68% | 682.7만 |
|---|
| 2026.06.05 | ₩421,736 | ₩422,689 | ₩415,443 | ₩419,160 | -0.61% | 911.9만 |
|---|
| 2026.06.04 | ₩410,263 | ₩419,885 | ₩408,519 | ₩417,174 | +1.68% | 1034.5만 |
|---|
| 2026.06.03 | ₩402,454 | ₩405,191 | ₩397,945 | ₩403,702 | +0.31% | 700.4만 |
|---|
| 2026.06.02 | ₩397,864 | ₩405,339 | ₩396,214 | ₩403,849 | +1.50% | 829.6만 |
|---|
| 2026.06.01 | ₩399,461 | ₩401,957 | ₩396,214 | ₩397,972 | -0.37% | 793만 |
|---|
| 2026.05.29 | ₩397,730 | ₩402,400 | ₩396,120 | ₩401,635 | +0.98% | 1396.9만 |
|---|
| 2026.05.28 | ₩399,300 | ₩403,997 | ₩396,858 | ₩398,173 | -0.28% | 975.8만 |
|---|
| 2026.05.27 | ₩409,270 | ₩410,478 | ₩396,858 | ₩401,595 | -1.88% | 1177.9만 |
|---|
| 2026.05.26 | ₩413,953 | ₩415,886 | ₩409,861 | ₩411,605 | -0.57% | 772.5만 |
|---|
| 2026.05.22 | ₩408,841 | ₩412,558 | ₩407,714 | ₩411,122 | +0.56% | 597.4만 |
|---|
| 2026.05.21 | ₩404,212 | ₩407,902 | ₩402,843 | ₩406,587 | +0.59% | 787.4만 |
|---|
| 2026.05.20 | ₩398,133 | ₩406,493 | ₩394,067 | ₩405,218 | +1.78% | 932.7만 |
|---|
| 2026.05.19 | ₩404,024 | ₩404,963 | ₩396,201 | ₩396,791 | -1.79% | 806.7만 |
|---|
| 2026.05.18 | ₩399,877 | ₩404,252 | ₩398,831 | ₩403,541 | +0.92% | 754.6만 |
|---|
| 2026.05.15 | ₩402,843 | ₩403,621 | ₩397,797 | ₩399,622 | -0.80% | 869.9만 |
|---|
| 2026.05.14 | ₩405,580 | ₩407,593 | ₩400,964 | ₩402,440 | -0.77% | 736.4만 |
|---|
| 2026.05.13 | ₩405,607 | ₩406,587 | ₩402,655 | ₩402,896 | -0.67% | 771만 |
|---|
| 2026.05.12 | ₩402,588 | ₩410,693 | ₩396,590 | ₩409,109 | +1.62% | 949.8만 |
|---|
| 2026.05.11 | ₩405,379 | ₩406,842 | ₩401,058 | ₩402,561 | -0.70% | 951.2만 |
|---|
| 2026.05.08 | ₩413,631 | ₩414,624 | ₩403,232 | ₩405,379 | -2.00% | 946.4만 |
|---|
| 2026.05.07 | ₩422,219 | ₩424,433 | ₩410,800 | ₩410,975 | -2.66% | 836만 |
|---|
| 2026.05.06 | ₩417,925 | ₩424,380 | ₩417,791 | ₩422,555 | +1.11% | 863만 |
|---|
| 2026.05.05 | ₩412,907 | ₩417,281 | ₩411,686 | ₩415,175 | +0.55% | 631.7만 |
|---|
| 2026.05.04 | ₩416,812 | ₩416,852 | ₩411,297 | ₩412,826 | -0.96% | 733.8만 |
|---|
| 2026.05.01 | ₩421,280 | ₩424,138 | ₩418,435 | ₩419,294 | -0.47% | 613.5만 |
|---|
| 2026.04.30 | ₩412,048 | ₩421,481 | ₩411,377 | ₩420,314 | +2.01% | 886.5만 |
|---|
| 2026.04.29 | ₩416,745 | ₩418,731 | ₩412,343 | ₩414,973 | -0.43% | 803.2만 |
|---|
| 2026.04.28 | ₩422,957 | ₩423,293 | ₩417,550 | ₩417,925 | -1.19% | 739.9만 |
|---|
| 2026.04.27 | ₩411,793 | ₩419,442 | ₩411,793 | ₩418,167 | +1.55% | 792.5만 |
|---|
| 2026.04.24 | ₩417,523 | ₩417,523 | ₩413,148 | ₩413,672 | -0.92% | 521.5만 |
|---|
| 2026.04.23 | ₩420,703 | ₩422,676 | ₩414,490 | ₩418,247 | -0.58% | 697만 |
|---|
| 2026.04.22 | ₩422,488 | ₩422,890 | ₩418,583 | ₩420,032 | -0.58% | 554.6만 |
|---|
| 2026.04.21 | ₩426,030 | ₩429,720 | ₩419,670 | ₩420,005 | -1.41% | 708.4만 |
|---|
| 2026.04.20 | ₩417,120 | ₩425,547 | ₩416,476 | ₩425,359 | +1.98% | 1077.2만 |
|---|
| 2026.04.17 | ₩419,294 | ₩422,555 | ₩416,100 | ₩416,369 | -0.70% | 1108.2만 |
|---|
| 2026.04.16 | ₩409,740 | ₩415,913 | ₩409,539 | ₩415,913 | +1.51% | 820.9만 |
|---|
| 2026.04.15 | ₩421,280 | ₩421,669 | ₩408,277 | ₩410,518 | -2.55% | 988.6만 |
|---|
| 2026.04.14 | ₩415,738 | ₩421,777 | ₩414,463 | ₩417,483 | +0.42% | 1145.6만 |
|---|
| 2026.04.13 | ₩412,585 | ₩420,998 | ₩409,888 | ₩420,918 | +2.02% | 831.8만 |
|---|
| 2026.04.10 | ₩415,980 | ₩416,449 | ₩411,578 | ₩415,805 | -0.04% | 607만 |
|---|
| 2026.04.09 | ₩411,887 | ₩417,670 | ₩410,760 | ₩416,422 | +1.10% | 658.7만 |
|---|
| 2026.04.08 | ₩413,256 | ₩417,670 | ₩409,713 | ₩413,256 | 0.00% | 1059만 |
|---|
| 2026.04.07 | ₩393,356 | ₩400,119 | ₩392,765 | ₩399,072 | +1.45% | 784.9만 |
|---|
| 2026.04.06 | ₩394,590 | ₩398,307 | ₩393,436 | ₩396,456 | +0.47% | 714.3만 |
|---|
| 2026.04.02 | ₩391,705 | ₩396,684 | ₩387,425 | ₩395,315 | +0.92% | 666.9만 |
|---|
| 2026.04.01 | ₩396,375 | ₩400,843 | ₩393,047 | ₩396,362 | -0.00% | 1126.7만 |
|---|
| 2026.03.31 | ₩387,089 | ₩395,946 | ₩382,366 | ₩394,724 | +1.97% | 1295.7만 |
|---|
| 2026.03.30 | ₩382,084 | ₩385,452 | ₩378,850 | ₩380,782 | -0.34% | 1173.4만 |
|---|
| 2026.03.27 | ₩387,988 | ₩389,290 | ₩378,072 | ₩379,535 | -2.18% | 987.3만 |
|---|
| 2026.03.26 | ₩392,604 | ₩395,838 | ₩390,122 | ₩391,370 | -0.31% | 866.9만 |
|---|
| 2026.03.25 | ₩394,711 | ₩399,394 | ₩392,416 | ₩396,415 | +0.43% | 1218.8만 |
|---|
| 2026.03.24 | ₩384,003 | ₩396,496 | ₩382,929 | ₩392,363 | +2.18% | 1109.2만 |
|---|
| 2026.03.23 | ₩394,926 | ₩396,858 | ₩386,418 | ₩389,022 | -1.50% | 1147.1만 |
|---|
| 2026.03.20 | ₩386,566 | ₩390,095 | ₩382,795 | ₩384,526 | -0.53% | 2243.7만 |
|---|
| 2026.03.19 | ₩384,956 | ₩388,485 | ₩381,923 | ₩386,418 | +0.38% | 984.7만 |
|---|
| 2026.03.18 | ₩384,889 | ₩388,351 | ₩382,594 | ₩386,110 | +0.32% | 1005.7만 |
|---|
| 2026.03.17 | ₩387,800 | ₩391,504 | ₩383,708 | ₩384,969 | -0.73% | 896.1만 |
|---|
| 2026.03.16 | ₩384,231 | ₩388,163 | ₩381,910 | ₩383,990 | -0.06% | 814.9만 |
|---|
| 2026.03.13 | ₩381,990 | ₩385,372 | ₩379,682 | ₩380,340 | -0.43% | 909.1만 |
|---|
| 2026.03.12 | ₩379,521 | ₩380,930 | ₩374,516 | ₩379,602 | +0.02% | 1376.1만 |
|---|
| 2026.03.11 | ₩387,545 | ₩389,786 | ₩382,245 | ₩385,814 | -0.45% | 1020.5만 |
|---|
| 2026.03.10 | ₩388,190 | ₩392,832 | ₩385,358 | ₩387,438 | -0.19% | 834.5만 |
|---|
| 2026.03.09 | ₩383,104 | ₩390,618 | ₩376,327 | ₩389,035 | +1.55% | 1224.1만 |
|---|
| 2026.03.06 | ₩384,231 | ₩389,129 | ₩380,702 | ₩388,445 | +1.10% | 1349.7만 |
|---|
| 2026.03.05 | ₩399,850 | ₩404,225 | ₩392,403 | ₩393,906 | -1.49% | 1273.3만 |
|---|
| 2026.03.04 | ₩402,548 | ₩403,903 | ₩396,952 | ₩401,742 | -0.20% | 805.6만 |
|---|
| 2026.03.03 | ₩392,215 | ₩405,768 | ₩388,471 | ₩402,910 | +2.73% | 1027.8만 |
|---|
| 2026.03.02 | ₩395,597 | ₩402,534 | ₩393,450 | ₩399,287 | +0.93% | 850.9만 |
|---|
| 2026.02.27 | ₩402,561 | ₩406,520 | ₩395,114 | ₩402,964 | +0.10% | 1862.1만 |
|---|
| 2026.02.26 | ₩408,707 | ₩414,651 | ₩407,445 | ₩410,787 | +0.51% | 700.8만 |
|---|
| 2026.02.25 | ₩400,736 | ₩407,472 | ₩398,549 | ₩406,989 | +1.56% | 809.6만 |
|---|
| 2026.02.24 | ₩398,294 | ₩402,226 | ₩390,994 | ₩398,938 | +0.16% | 1355.4만 |
|---|
| 2026.02.23 | ₩414,369 | ₩417,322 | ₩395,986 | ₩399,434 | -3.60% | 1295.5만 |
|---|
| 2026.02.20 | ₩413,833 | ₩417,322 | ₩410,183 | ₩417,040 | +0.77% | 779.3만 |
|---|
| 2026.02.19 | ₩412,182 | ₩414,879 | ₩409,431 | ₩413,363 | +0.29% | 673.8만 |
|---|
| 2026.02.18 | ₩413,913 | ₩419,039 | ₩412,249 | ₩414,343 | +0.10% | 721만 |
|---|
| 2026.02.17 | ₩406,265 | ₩413,618 | ₩405,916 | ₩412,129 | +1.44% | 889.7만 |
|---|
| 2026.02.13 | ₩400,575 | ₩408,318 | ₩397,891 | ₩405,983 | +1.35% | 911.5만 |
|---|
| 2026.02.12 | ₩419,039 | ₩420,837 | ₩402,588 | ₩406,104 | -3.09% | 1344.3만 |
|---|
| 2026.02.11 | ₩433,746 | ₩436,483 | ₩414,276 | ₩417,080 | -3.84% | 870.4만 |
|---|
| 2026.02.10 | ₩432,820 | ₩437,624 | ₩422,850 | ₩427,090 | -1.32% | 990.2만 |
|---|
| 2026.02.09 | ₩431,197 | ₩437,986 | ₩429,546 | ₩432,216 | +0.24% | 1147.8만 |
|---|
| 2026.02.06 | ₩422,300 | ₩435,101 | ₩422,300 | ₩432,619 | +2.44% | 1779.7만 |
|---|
| 2026.02.05 | ₩422,689 | ₩424,044 | ₩409,995 | ₩416,194 | -1.54% | 938.8만 |
|---|
| 2026.02.04 | ₩421,897 | ₩428,473 | ₩421,897 | ₩425,735 | +0.91% | 984.9만 |
|---|
| 2026.02.03 | ₩415,617 | ₩424,366 | ₩414,772 | ₩422,488 | +1.65% | 1268.8만 |
|---|
| 2026.02.02 | ₩408,546 | ₩415,040 | ₩404,399 | ₩413,484 | +1.21% | 983.9만 |
|---|
| 2026.01.30 | ₩409,606 | ₩413,202 | ₩405,996 | ₩410,465 | +0.21% | 1195.3만 |
|---|
| 2026.01.29 | ₩405,781 | ₩411,726 | ₩405,540 | ₩411,176 | +1.33% | 1158만 |
|---|
| 2026.01.28 | ₩402,923 | ₩405,137 | ₩399,944 | ₩403,594 | +0.17% | 955.7만 |
|---|
| 2026.01.27 | ₩404,346 | ₩405,204 | ₩400,079 | ₩402,977 | -0.34% | 1152.7만 |
|---|
| 2026.01.26 | ₩399,622 | ₩404,950 | ₩399,139 | ₩403,957 | +1.08% | 1175.3만 |
|---|
| 2026.01.23 | ₩405,245 | ₩405,741 | ₩397,878 | ₩399,502 | -1.42% | 1110.8만 |
|---|
| 2026.01.22 | ₩409,082 | ₩413,564 | ₩406,452 | ₩407,432 | -0.40% | 1053.6만 |
|---|
| 2026.01.21 | ₩407,164 | ₩409,807 | ₩404,104 | ₩405,298 | -0.46% | 1027만 |
|---|
| 2026.01.20 | ₩410,894 | ₩417,523 | ₩405,057 | ₩406,238 | -1.13% | 1290.1만 |
|---|
| 2026.01.16 | ₩416,449 | ₩425,655 | ₩415,980 | ₩419,294 | +0.68% | 1465.3만 |
|---|
| 2026.01.15 | ₩413,927 | ₩419,925 | ₩412,960 | ₩414,987 | +0.26% | 1475.1만 |
|---|
| 2026.01.14 | ₩413,564 | ₩418,341 | ₩410,773 | ₩413,122 | -0.11% | 2595.2만 |
|---|
| 2026.01.13 | ₩435,168 | ₩438,604 | ₩416,745 | ₩417,187 | -4.13% | 1937.1만 |
|---|
| 2026.01.12 | ₩431,921 | ₩437,476 | ₩431,049 | ₩435,423 | +0.81% | 1280.5만 |
|---|
| 2026.01.09 | ₩441,931 | ₩445,367 | ₩440,361 | ₩441,730 | -0.05% | 673.8만 |
|---|
| 2026.01.08 | ₩437,973 | ₩444,696 | ₩436,980 | ₩442,535 | +1.04% | 1173.7만 |
|---|
| 2026.01.07 | ₩444,347 | ₩445,702 | ₩435,571 | ₩438,778 | -1.25% | 981.5만 |
|---|
| 2026.01.06 | ₩446,333 | ₩450,694 | ₩443,689 | ₩449,003 | +0.60% | 766.1만 |
|---|
| 2026.01.05 | ₩436,779 | ₩452,546 | ₩436,363 | ₩448,238 | +2.62% | 1075.3만 |
|---|
| 2026.01.02 | ₩432,753 | ₩437,087 | ₩430,391 | ₩436,752 | +0.92% | 805.4만 |
|---|
| 2025.12.31 | ₩435,222 | ₩435,947 | ₩432,136 | ₩432,377 | -0.65% | 504.9만 |
|---|
| 2025.12.30 | ₩435,853 | ₩436,027 | ₩432,740 | ₩433,988 | -0.43% | 790.4만 |
|---|
| 2025.12.29 | ₩438,791 | ₩439,825 | ₩434,135 | ₩434,430 | -0.99% | 863.5만 |
|---|
| 2025.12.26 | ₩441,623 | ₩443,971 | ₩438,174 | ₩440,013 | -0.36% | 415.8만 |
|---|
| 2025.12.24 | ₩437,772 | ₩442,804 | ₩436,779 | ₩441,703 | +0.90% | 428.9만 |
|---|
| 2025.12.23 | ₩434,243 | ₩439,838 | ₩433,545 | ₩437,356 | +0.72% | 666.8만 |
|---|
| 2025.12.22 | ₩426,057 | ₩433,733 | ₩426,057 | ₩433,545 | +1.76% | 835.5만 |
|---|
| 2025.12.19 | ₩421,065 | ₩427,466 | ₩420,260 | ₩425,655 | +1.09% | 2449.4만 |
|---|
| 2025.12.18 | ₩424,031 | ₩426,312 | ₩418,959 | ₩420,005 | -0.95% | 1144.5만 |
|---|
| 2025.12.17 | ₩427,292 | ₩428,553 | ₩422,233 | ₩422,662 | -1.08% | 871.9만 |
|---|
| 2025.12.16 | ₩428,177 | ₩428,754 | ₩421,884 | ₩423,427 | -1.11% | 833.1만 |
|---|
| 2025.12.15 | ₩428,848 | ₩433,263 | ₩427,238 | ₩429,425 | +0.13% | 1086.4만 |
|---|
| 2025.12.12 | ₩428,969 | ₩429,761 | ₩424,836 | ₩427,412 | -0.36% | 898.3만 |
|---|
| 2025.12.11 | ₩414,960 | ₩426,715 | ₩414,960 | ₩425,883 | +2.63% | 972.2만 |
|---|
| 2025.12.10 | ₩403,232 | ₩417,577 | ₩400,495 | ₩416,127 | +3.20% | 1887.4만 |
|---|
| 2025.12.09 | ₩422,622 | ₩427,788 | ₩402,588 | ₩403,245 | -4.58% | 1804.9만 |
|---|
| 2025.12.08 | ₩422,770 | ₩424,662 | ₩420,475 | ₩422,971 | +0.05% | 741.7만 |
|---|
| 2025.12.05 | ₩423,548 | ₩427,359 | ₩422,260 | ₩422,743 | -0.19% | 651.9만 |
|---|
| 2025.12.04 | ₩420,354 | ₩427,372 | ₩420,005 | ₩424,165 | +0.91% | 962.8만 |
|---|
| 2025.12.03 | ₩412,222 | ₩419,146 | ₩411,686 | ₩418,838 | +1.60% | 853.5만 |
|---|
| 2025.12.02 | ₩414,289 | ₩416,624 | ₩412,075 | ₩413,135 | -0.28% | 724.9만 |
|---|
| 2025.12.01 | ₩419,938 | ₩421,401 | ₩414,021 | ₩414,530 | -1.29% | 772.7만 |
|---|
| 2025.11.28 | ₩414,772 | ₩420,971 | ₩413,618 | ₩420,113 | +1.29% | 432.2만 |
|---|
| 2025.11.26 | ₩409,270 | ₩414,007 | ₩406,855 | ₩412,813 | +0.87% | 791.1만 |
|---|
| 2025.11.25 | ₩402,628 | ₩408,599 | ₩396,603 | ₩406,587 | +0.98% | 887.7만 |
|---|
| 2025.11.24 | ₩400,199 | ₩402,319 | ₩395,194 | ₩399,877 | -0.08% | 1094만 |
|---|
| 2025.11.21 | ₩404,292 | ₩404,815 | ₩392,913 | ₩399,904 | -1.09% | 1176.7만 |
|---|
| 2025.11.20 | ₩411,068 | ₩415,872 | ₩400,092 | ₩400,387 | -2.60% | 750.2만 |
|---|
| 2025.11.19 | ₩402,212 | ₩408,532 | ₩401,581 | ₩406,949 | +1.18% | 554.7만 |
|---|
| 2025.11.18 | ₩401,890 | ₩406,520 | ₩398,562 | ₩401,769 | -0.03% | 807.7만 |
|---|
| 2025.11.17 | ₩407,928 | ₩410,062 | ₩399,434 | ₩403,057 | -1.19% | 834.4만 |
|---|
| 2025.11.14 | ₩412,638 | ₩412,813 | ₩404,212 | ₩407,405 | -1.27% | 1032.7만 |
|---|
| 2025.11.13 | ₩428,365 | ₩430,244 | ₩414,772 | ₩415,282 | -3.05% | 897.3만 |
|---|
| 2025.11.12 | ₩424,380 | ₩432,418 | ₩424,313 | ₩429,949 | +1.31% | 1057.8만 |
|---|
| 2025.11.11 | ₩426,044 | ₩428,124 | ₩423,065 | ₩423,521 | -0.59% | 503만 |
|---|
| 2025.11.10 | ₩422,689 | ₩428,808 | ₩421,629 | ₩425,225 | +0.60% | 579.4만 |
|---|
| 2025.11.07 | ₩418,516 | ₩421,924 | ₩412,813 | ₩421,629 | +0.74% | 730.2만 |
|---|
| 2025.11.06 | ₩417,308 | ₩422,474 | ₩416,329 | ₩420,569 | +0.78% | 720.6만 |
|---|
| 2025.11.05 | ₩415,456 | ₩420,140 | ₩410,116 | ₩418,234 | +0.67% | 686.5만 |
|---|
| 2025.11.04 | ₩411,565 | ₩418,959 | ₩409,405 | ₩414,973 | +0.83% | 708.5만 |
|---|
| 2025.11.03 | ₩417,322 | ₩419,093 | ₩410,894 | ₩415,107 | -0.53% | 777만 |
|---|
| 2025.10.31 | ₩414,021 | ₩419,831 | ₩412,290 | ₩417,483 | +0.84% | 772.1만 |
|---|
| 2025.10.30 | ₩410,330 | ₩419,482 | ₩409,405 | ₩415,228 | +1.19% | 751.5만 |
|---|
| 2025.10.29 | ₩407,271 | ₩413,631 | ₩406,600 | ₩409,955 | +0.66% | 752만 |
|---|
| 2025.10.28 | ₩409,082 | ₩413,256 | ₩406,801 | ₩409,753 | +0.16% | 633.6만 |
|---|
| 2025.10.27 | ₩405,459 | ₩408,640 | ₩403,916 | ₩408,130 | +0.66% | 564.2만 |
|---|
| 2025.10.24 | ₩397,301 | ₩406,050 | ₩396,456 | ₩403,151 | +1.47% | 722.8만 |
|---|
| 2025.10.23 | ₩395,020 | ₩397,690 | ₩392,510 | ₩395,234 | +0.05% | 543.9만 |
|---|
| 2025.10.22 | ₩399,569 | ₩399,958 | ₩389,867 | ₩394,657 | -1.23% | 805.4만 |
|---|
| 2025.10.21 | ₩404,789 | ₩407,996 | ₩398,535 | ₩398,656 | -1.51% | 737.3만 |
|---|
| 2025.10.20 | ₩400,548 | ₩407,513 | ₩400,092 | ₩405,728 | +1.29% | 689.5만 |
|---|
| 2025.10.17 | ₩401,434 | ₩401,957 | ₩394,778 | ₩399,287 | -0.53% | 1015.4만 |
|---|
| 2025.10.16 | ₩409,740 | ₩414,208 | ₩398,629 | ₩400,602 | -2.23% | 1054.9만 |
|---|
| 2025.10.15 | ₩411,136 | ₩418,824 | ₩409,861 | ₩410,196 | -0.23% | 1135.5만 |
|---|
| 2025.10.14 | ₩410,398 | ₩411,954 | ₩394,792 | ₩405,352 | -1.23% | 1617.9만 |
|---|
| 2025.10.13 | ₩410,075 | ₩415,255 | ₩409,874 | ₩413,256 | +0.78% | 1078.9만 |
|---|
| 2025.10.10 | ₩410,156 | ₩416,610 | ₩403,648 | ₩403,755 | -1.56% | 859.7만 |
|---|