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 | ₩444,162 | ₩447,300 | ₩443,331 | ₩446,563 | +0.54% | 505.2만 |
| 2026.10.08 | ₩438,865 | ₩445,651 | ₩436,693 | ₩444,457 | +1.27% | 806.1만 |
| 2026.10.07 | ₩438,798 | ₩442,379 | ₩435,942 | ₩441,990 | +0.73% | 700.3만 |
| 2026.10.06 | ₩446,214 | ₩447,636 | ₩443,800 | ₩444,270 | -0.44% | 628.7만 |
| 2026.10.05 | ₩446,992 | ₩447,582 | ₩443,344 | ₩445,745 | -0.28% | 534.6만 |
| 2026.10.02 | ₩447,917 | ₩449,057 | ₩442,553 | ₩445,745 | -0.49% | 665.8만 |
| 2026.10.01 | ₩440,877 | ₩447,354 | ₩437,014 | ₩446,818 | +1.35% | 816만 |
| 2026.09.30 | ₩449,111 | ₩451,055 | ₩443,666 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩443,666 |
| -1.21% |
| 911.3만 |
| 2026.09.29 | ₩451,941 | ₩454,287 | ₩447,019 | ₩449,232 | -0.60% | 725.5만 |
|---|
| 2026.09.28 | ₩458,418 | ₩458,646 | ₩451,002 | ₩451,391 | -1.53% | 1048.4만 |
|---|
| 2026.09.25 | ₩456,996 | ₩460,403 | ₩454,140 | ₩460,067 | +0.67% | 1146만 |
|---|
| 2026.09.24 | ₩453,443 | ₩455,119 | ₩449,634 | ₩454,033 | +0.13% | 693.4만 |
|---|
| 2026.09.23 | ₩452,759 | ₩457,895 | ₩451,914 | ₩452,651 | -0.02% | 706.9만 |
|---|
| 2026.09.22 | ₩472,057 | ₩472,191 | ₩452,343 | ₩455,964 | -3.41% | 1148.6만 |
|---|
| 2026.09.21 | ₩474,296 | ₩475,409 | ₩469,482 | ₩472,110 | -0.46% | 641.5만 |
|---|
| 2026.09.18 | ₩466,545 | ₩468,932 | ₩462,683 | ₩468,932 | +0.51% | 1831.2만 |
|---|
| 2026.09.17 | ₩472,392 | ₩474,055 | ₩463,031 | ₩468,449 | -0.83% | 648만 |
|---|
| 2026.09.16 | ₩473,907 | ₩476,885 | ₩462,253 | ₩467,926 | -1.26% | 830.3만 |
|---|
| 2026.09.15 | ₩470,716 | ₩475,678 | ₩460,081 | ₩472,714 | +0.42% | 1402.7만 |
|---|
| 2026.09.14 | ₩475,047 | ₩476,455 | ₩466,089 | ₩469,549 | -1.16% | 961만 |
|---|
| 2026.09.11 | ₩480,532 | ₩482,852 | ₩475,798 | ₩477,729 | -0.58% | 535.5만 |
|---|
| 2026.09.10 | ₩474,082 | ₩475,034 | ₩470,876 | ₩474,149 | +0.01% | 418.4만 |
|---|
| 2026.09.09 | ₩472,057 | ₩477,863 | ₩467,618 | ₩475,691 | +0.77% | 631.8만 |
|---|
| 2026.09.08 | ₩478,896 | ₩480,841 | ₩473,706 | ₩474,082 | -1.01% | 563.1만 |
|---|
| 2026.09.04 | ₩484,126 | ₩486,621 | ₩476,348 | ₩480,961 | -0.65% | 487.4만 |
|---|
| 2026.09.03 | ₩481,015 | ₩486,607 | ₩477,944 | ₩485,548 | +0.94% | 541.4만 |
|---|
| 2026.09.02 | ₩479,500 | ₩484,757 | ₩474,457 | ₩477,716 | -0.37% | 534.1만 |
|---|
| 2026.09.01 | ₩477,059 | ₩482,691 | ₩474,900 | ₩476,013 | -0.22% | 507.9만 |
|---|
| 2026.08.31 | ₩477,287 | ₩479,795 | ₩475,771 | ₩477,448 | +0.03% | 796.3만 |
|---|
| 2026.08.28 | ₩476,978 | ₩481,082 | ₩475,034 | ₩479,593 | +0.55% | 391.5만 |
|---|
| 2026.08.27 | ₩475,651 | ₩479,526 | ₩472,365 | ₩475,034 | -0.13% | 521만 |
|---|
| 2026.08.26 | ₩478,091 | ₩480,572 | ₩475,543 | ₩478,091 | 0.00% | 579.7만 |
|---|
| 2026.08.25 | ₩478,762 | ₩479,258 | ₩473,492 | ₩478,346 | -0.09% | 429.8만 |
|---|
| 2026.08.24 | ₩473,800 | ₩480,479 | ₩473,156 | ₩477,944 | +0.87% | 439.4만 |
|---|
| 2026.08.21 | ₩474,833 | ₩478,574 | ₩469,871 | ₩471,493 | -0.70% | 811.2만 |
|---|
| 2026.08.20 | ₩479,567 | ₩480,036 | ₩471,453 | ₩471,453 | -1.69% | 680만 |
|---|
| 2026.08.19 | ₩486,822 | ₩486,875 | ₩476,952 | ₩479,111 | -1.58% | 669.6만 |
|---|
| 2026.08.18 | ₩485,923 | ₩487,573 | ₩481,806 | ₩487,144 | +0.25% | 552.5만 |
|---|
| 2026.08.17 | ₩485,387 | ₩490,496 | ₩484,073 | ₩484,073 | -0.27% | 528.3만 |
|---|
| 2026.08.14 | ₩486,808 | ₩490,698 | ₩484,730 | ₩486,594 | -0.04% | 505.9만 |
|---|
| 2026.08.13 | ₩491,502 | ₩491,502 | ₩484,824 | ₩486,956 | -0.92% | 510.3만 |
|---|
| 2026.08.12 | ₩486,768 | ₩490,952 | ₩484,529 | ₩489,732 | +0.61% | 436.7만 |
|---|
| 2026.08.11 | ₩482,852 | ₩486,969 | ₩480,908 | ₩485,521 | +0.55% | 457.7만 |
|---|
| 2026.08.10 | ₩480,049 | ₩482,772 | ₩478,091 | ₩482,504 | +0.51% | 532.8만 |
|---|
| 2026.08.07 | ₩477,099 | ₩481,243 | ₩473,840 | ₩479,459 | +0.49% | 456.6만 |
|---|
| 2026.08.06 | ₩486,554 | ₩486,554 | ₩476,013 | ₩477,823 | -1.79% | 582만 |
|---|
| 2026.08.05 | ₩481,404 | ₩485,695 | ₩480,371 | ₩481,766 | +0.08% | 527만 |
|---|
| 2026.08.04 | ₩476,080 | ₩486,808 | ₩474,564 | ₩479,459 | +0.71% | 847.7만 |
|---|
| 2026.08.03 | ₩474,404 | ₩476,911 | ₩470,501 | ₩472,915 | -0.31% | 643.7만 |
|---|
| 2026.07.31 | ₩473,800 | ₩475,369 | ₩468,972 | ₩471,775 | -0.43% | 660.3만 |
|---|
| 2026.07.30 | ₩466,075 | ₩472,432 | ₩463,165 | ₩470,514 | +0.95% | 760.7만 |
|---|
| 2026.07.29 | ₩478,091 | ₩479,258 | ₩461,033 | ₩462,280 | -3.31% | 826.5만 |
|---|
| 2026.07.28 | ₩479,164 | ₩481,846 | ₩474,940 | ₩479,178 | +0.00% | 653.4만 |
|---|
| 2026.07.27 | ₩479,956 | ₩481,511 | ₩472,834 | ₩477,689 | -0.47% | 788.5만 |
|---|
| 2026.07.24 | ₩470,233 | ₩473,894 | ₩466,022 | ₩473,679 | +0.73% | 752.1만 |
|---|
| 2026.07.23 | ₩464,788 | ₩469,267 | ₩463,232 | ₩469,240 | +0.96% | 1091.3만 |
|---|
| 2026.07.22 | ₩462,763 | ₩468,127 | ₩461,663 | ₩466,974 | +0.91% | 804만 |
|---|
| 2026.07.21 | ₩456,125 | ₩463,662 | ₩452,343 | ₩462,978 | +1.50% | 601.5만 |
|---|
| 2026.07.20 | ₩458,378 | ₩461,677 | ₩452,437 | ₩454,448 | -0.86% | 772.3만 |
|---|
| 2026.07.17 | ₩454,663 | ₩464,185 | ₩449,325 | ₩457,439 | +0.61% | 925.1만 |
|---|
| 2026.07.16 | ₩468,409 | ₩468,489 | ₩457,452 | ₩460,188 | -1.76% | 1243.2만 |
|---|
| 2026.07.15 | ₩463,809 | ₩471,037 | ₩461,395 | ₩465,231 | +0.31% | 1075만 |
|---|
| 2026.07.14 | ₩438,530 | ₩462,307 | ₩436,854 | ₩459,840 | +4.86% | 1453.8만 |
|---|
| 2026.07.13 | ₩453,738 | ₩453,751 | ₩445,906 | ₩448,628 | -1.13% | 712만 |
|---|
| 2026.07.10 | ₩452,571 | ₩454,073 | ₩450,291 | ₩451,230 | -0.30% | 629.9만 |
|---|
| 2026.07.09 | ₩444,511 | ₩451,941 | ₩443,639 | ₩449,889 | +1.21% | 1557.1만 |
|---|
| 2026.07.08 | ₩451,310 | ₩451,310 | ₩442,727 | ₩443,385 | -1.76% | 1850.5만 |
|---|
| 2026.07.07 | ₩457,278 | ₩457,841 | ₩452,061 | ₩454,918 | -0.52% | 711.6만 |
|---|
| 2026.07.06 | ₩449,258 | ₩455,588 | ₩448,065 | ₩452,906 | +0.81% | 867.4만 |
|---|
| 2026.07.02 | ₩453,308 | ₩455,964 | ₩444,927 | ₩448,548 | -1.05% | 841.4만 |
|---|
| 2026.07.01 | ₩440,367 | ₩450,117 | ₩435,861 | ₩448,011 | +1.74% | 1521만 |
|---|
| 2026.06.30 | ₩441,065 | ₩443,143 | ₩438,101 | ₩438,972 | -0.47% | 808만 |
|---|
| 2026.06.29 | ₩440,246 | ₩445,758 | ₩438,798 | ₩441,735 | +0.34% | 798.2만 |
|---|
| 2026.06.26 | ₩450,600 | ₩451,136 | ₩439,200 | ₩441,279 | -2.07% | 1764.1만 |
|---|
| 2026.06.25 | ₩449,205 | ₩460,591 | ₩448,937 | ₩449,419 | +0.05% | 1004.3만 |
|---|
| 2026.06.24 | ₩446,670 | ₩448,628 | ₩442,245 | ₩447,180 | +0.11% | 790.7만 |
|---|
| 2026.06.23 | ₩441,842 | ₩449,755 | ₩438,812 | ₩448,105 | +1.42% | 758.2만 |
|---|
| 2026.06.22 | ₩442,151 | ₩446,268 | ₩438,195 | ₩444,538 | +0.54% | 1018.3만 |
|---|
| 2026.06.18 | ₩451,874 | ₩453,402 | ₩434,721 | ₩436,143 | -3.48% | 2011.1만 |
|---|
| 2026.06.17 | ₩445,477 | ₩452,973 | ₩444,565 | ₩447,193 | +0.39% | 1224.6만 |
|---|
| 2026.06.16 | ₩434,909 | ₩444,900 | ₩434,533 | ₩444,082 | +2.11% | 1109.5만 |
|---|
| 2026.06.15 | ₩434,399 | ₩437,082 | ₩427,587 | ₩428,338 | -1.40% | 798.9만 |
|---|
| 2026.06.12 | ₩423,738 | ₩430,886 | ₩423,175 | ₩430,108 | +1.50% | 742.6만 |
|---|
| 2026.06.11 | ₩415,142 | ₩422,062 | ₩414,230 | ₩420,412 | +1.27% | 911.7만 |
|---|
| 2026.06.10 | ₩419,165 | ₩422,102 | ₩414,431 | ₩414,578 | -1.09% | 744.6만 |
|---|
| 2026.06.09 | ₩420,439 | ₩424,341 | ₩414,404 | ₩419,353 | -0.26% | 1159.5만 |
|---|
| 2026.06.08 | ₩420,090 | ₩424,180 | ₩416,778 | ₩417,220 | -0.68% | 682.7만 |
|---|
| 2026.06.05 | ₩421,485 | ₩422,437 | ₩415,195 | ₩418,910 | -0.61% | 911.9만 |
|---|
| 2026.06.04 | ₩410,019 | ₩419,634 | ₩408,275 | ₩416,925 | +1.68% | 1034.5만 |
|---|
| 2026.06.03 | ₩402,214 | ₩404,949 | ₩397,708 | ₩403,461 | +0.31% | 700.4만 |
|---|
| 2026.06.02 | ₩397,627 | ₩405,097 | ₩395,978 | ₩403,608 | +1.50% | 829.6만 |
|---|
| 2026.06.01 | ₩399,223 | ₩401,718 | ₩395,978 | ₩397,735 | -0.37% | 793만 |
|---|
| 2026.05.29 | ₩397,493 | ₩402,160 | ₩395,884 | ₩401,396 | +0.98% | 1396.9만 |
|---|
| 2026.05.28 | ₩399,062 | ₩403,756 | ₩396,621 | ₩397,936 | -0.28% | 975.8만 |
|---|
| 2026.05.27 | ₩409,026 | ₩410,233 | ₩396,621 | ₩401,355 | -1.88% | 1177.9만 |
|---|
| 2026.05.26 | ₩413,707 | ₩415,638 | ₩409,616 | ₩411,360 | -0.57% | 772.5만 |
|---|
| 2026.05.22 | ₩408,597 | ₩412,312 | ₩407,471 | ₩410,877 | +0.56% | 597.4만 |
|---|
| 2026.05.21 | ₩403,971 | ₩407,658 | ₩402,603 | ₩406,344 | +0.59% | 787.4만 |
|---|
| 2026.05.20 | ₩397,895 | ₩406,250 | ₩393,832 | ₩404,976 | +1.78% | 932.7만 |
|---|
| 2026.05.19 | ₩403,783 | ₩404,722 | ₩395,964 | ₩396,554 | -1.79% | 806.7만 |
|---|
| 2026.05.18 | ₩399,639 | ₩404,011 | ₩398,593 | ₩403,300 | +0.92% | 754.6만 |
|---|
| 2026.05.15 | ₩402,603 | ₩403,380 | ₩397,560 | ₩399,384 | -0.80% | 869.9만 |
|---|
| 2026.05.14 | ₩405,338 | ₩407,350 | ₩400,725 | ₩402,200 | -0.77% | 736.4만 |
|---|
| 2026.05.13 | ₩405,365 | ₩406,344 | ₩402,415 | ₩402,656 | -0.67% | 771만 |
|---|
| 2026.05.12 | ₩402,348 | ₩410,448 | ₩396,353 | ₩408,865 | +1.62% | 949.8만 |
|---|
| 2026.05.11 | ₩405,137 | ₩406,599 | ₩400,819 | ₩402,321 | -0.70% | 951.2만 |
|---|
| 2026.05.08 | ₩413,385 | ₩414,377 | ₩402,992 | ₩405,137 | -2.00% | 946.4만 |
|---|
| 2026.05.07 | ₩421,968 | ₩424,180 | ₩410,555 | ₩410,729 | -2.66% | 836만 |
|---|
| 2026.05.06 | ₩417,676 | ₩424,127 | ₩417,542 | ₩422,303 | +1.11% | 863만 |
|---|
| 2026.05.05 | ₩412,661 | ₩417,033 | ₩411,440 | ₩414,927 | +0.55% | 631.7만 |
|---|
| 2026.05.04 | ₩416,563 | ₩416,603 | ₩411,051 | ₩412,580 | -0.96% | 733.8만 |
|---|
| 2026.05.01 | ₩421,029 | ₩423,885 | ₩418,186 | ₩419,044 | -0.47% | 613.5만 |
|---|
| 2026.04.30 | ₩411,802 | ₩421,230 | ₩411,132 | ₩420,063 | +2.01% | 886.5만 |
|---|
| 2026.04.29 | ₩416,496 | ₩418,481 | ₩412,097 | ₩414,726 | -0.43% | 803.2만 |
|---|
| 2026.04.28 | ₩422,705 | ₩423,041 | ₩417,301 | ₩417,676 | -1.19% | 739.9만 |
|---|
| 2026.04.27 | ₩411,548 | ₩419,192 | ₩411,548 | ₩417,918 | +1.55% | 792.5만 |
|---|
| 2026.04.24 | ₩417,274 | ₩417,274 | ₩412,902 | ₩413,425 | -0.92% | 521.5만 |
|---|
| 2026.04.23 | ₩420,452 | ₩422,424 | ₩414,243 | ₩417,998 | -0.58% | 697만 |
|---|
| 2026.04.22 | ₩422,236 | ₩422,638 | ₩418,333 | ₩419,782 | -0.58% | 554.6만 |
|---|
| 2026.04.21 | ₩425,776 | ₩429,464 | ₩419,420 | ₩419,755 | -1.41% | 708.4만 |
|---|
| 2026.04.20 | ₩416,872 | ₩425,294 | ₩416,228 | ₩425,106 | +1.98% | 1077.2만 |
|---|
| 2026.04.17 | ₩419,044 | ₩422,303 | ₩415,852 | ₩416,121 | -0.70% | 1108.2만 |
|---|
| 2026.04.16 | ₩409,496 | ₩415,665 | ₩409,295 | ₩415,665 | +1.51% | 820.9만 |
|---|
| 2026.04.15 | ₩421,029 | ₩421,418 | ₩408,034 | ₩410,274 | -2.55% | 988.6만 |
|---|
| 2026.04.14 | ₩415,490 | ₩421,525 | ₩414,216 | ₩417,234 | +0.42% | 1145.6만 |
|---|
| 2026.04.13 | ₩412,339 | ₩420,747 | ₩409,643 | ₩420,667 | +2.02% | 831.8만 |
|---|
| 2026.04.10 | ₩415,732 | ₩416,201 | ₩411,333 | ₩415,557 | -0.04% | 607만 |
|---|
| 2026.04.09 | ₩411,641 | ₩417,421 | ₩410,515 | ₩416,174 | +1.10% | 658.7만 |
|---|
| 2026.04.08 | ₩413,009 | ₩417,421 | ₩409,469 | ₩413,009 | 0.00% | 1059만 |
|---|
| 2026.04.07 | ₩393,121 | ₩399,880 | ₩392,531 | ₩398,834 | +1.45% | 784.9만 |
|---|
| 2026.04.06 | ₩394,355 | ₩398,070 | ₩393,202 | ₩396,219 | +0.47% | 714.3만 |
|---|
| 2026.04.02 | ₩391,472 | ₩396,447 | ₩387,194 | ₩395,079 | +0.92% | 666.9만 |
|---|
| 2026.04.01 | ₩396,139 | ₩400,604 | ₩392,813 | ₩396,125 | -0.00% | 1126.7만 |
|---|
| 2026.03.31 | ₩386,858 | ₩395,710 | ₩382,138 | ₩394,489 | +1.97% | 1295.7만 |
|---|
| 2026.03.30 | ₩381,856 | ₩385,222 | ₩378,624 | ₩380,555 | -0.34% | 1173.4만 |
|---|
| 2026.03.27 | ₩387,757 | ₩389,058 | ₩377,846 | ₩379,308 | -2.18% | 987.3만 |
|---|
| 2026.03.26 | ₩392,370 | ₩395,602 | ₩389,889 | ₩391,136 | -0.31% | 866.9만 |
|---|
| 2026.03.25 | ₩394,476 | ₩399,156 | ₩392,183 | ₩396,179 | +0.43% | 1218.8만 |
|---|
| 2026.03.24 | ₩383,774 | ₩396,259 | ₩382,701 | ₩392,129 | +2.18% | 1109.2만 |
|---|
| 2026.03.23 | ₩394,690 | ₩396,621 | ₩386,188 | ₩388,790 | -1.50% | 1147.1만 |
|---|
| 2026.03.20 | ₩386,335 | ₩389,862 | ₩382,567 | ₩384,297 | -0.53% | 2243.7만 |
|---|
| 2026.03.19 | ₩384,726 | ₩388,253 | ₩381,695 | ₩386,188 | +0.38% | 984.7만 |
|---|
| 2026.03.18 | ₩384,659 | ₩388,119 | ₩382,366 | ₩385,879 | +0.32% | 1005.7만 |
|---|
| 2026.03.17 | ₩387,569 | ₩391,271 | ₩383,479 | ₩384,740 | -0.73% | 896.1만 |
|---|
| 2026.03.16 | ₩384,002 | ₩387,931 | ₩381,682 | ₩383,761 | -0.06% | 814.9만 |
|---|
| 2026.03.13 | ₩381,762 | ₩385,142 | ₩379,456 | ₩380,113 | -0.43% | 909.1만 |
|---|
| 2026.03.12 | ₩379,295 | ₩380,703 | ₩374,293 | ₩379,375 | +0.02% | 1376.1만 |
|---|
| 2026.03.11 | ₩387,314 | ₩389,554 | ₩382,017 | ₩385,584 | -0.45% | 1020.5만 |
|---|
| 2026.03.10 | ₩387,958 | ₩392,598 | ₩385,128 | ₩387,207 | -0.19% | 834.5만 |
|---|
| 2026.03.09 | ₩382,875 | ₩390,385 | ₩376,103 | ₩388,803 | +1.55% | 1224.1만 |
|---|
| 2026.03.06 | ₩384,002 | ₩388,897 | ₩380,475 | ₩388,213 | +1.10% | 1349.7만 |
|---|
| 2026.03.05 | ₩399,612 | ₩403,984 | ₩392,169 | ₩393,671 | -1.49% | 1273.3만 |
|---|
| 2026.03.04 | ₩402,308 | ₩403,662 | ₩396,715 | ₩401,503 | -0.20% | 805.6만 |
|---|
| 2026.03.03 | ₩391,981 | ₩405,526 | ₩388,240 | ₩402,670 | +2.73% | 1027.8만 |
|---|
| 2026.03.02 | ₩395,361 | ₩402,294 | ₩393,215 | ₩399,049 | +0.93% | 850.9만 |
|---|
| 2026.02.27 | ₩402,321 | ₩406,277 | ₩394,878 | ₩402,723 | +0.10% | 1862.1만 |
|---|
| 2026.02.26 | ₩408,463 | ₩414,404 | ₩407,203 | ₩410,542 | +0.51% | 700.8만 |
|---|
| 2026.02.25 | ₩400,497 | ₩407,229 | ₩398,311 | ₩406,747 | +1.56% | 809.6만 |
|---|
| 2026.02.24 | ₩398,056 | ₩401,986 | ₩390,761 | ₩398,700 | +0.16% | 1355.4만 |
|---|
| 2026.02.23 | ₩414,122 | ₩417,073 | ₩395,750 | ₩399,196 | -3.60% | 1295.5만 |
|---|
| 2026.02.20 | ₩413,586 | ₩417,073 | ₩409,938 | ₩416,791 | +0.77% | 779.3만 |
|---|
| 2026.02.19 | ₩411,936 | ₩414,632 | ₩409,187 | ₩413,117 | +0.29% | 673.8만 |
|---|
| 2026.02.18 | ₩413,666 | ₩418,789 | ₩412,004 | ₩414,096 | +0.10% | 721만 |
|---|
| 2026.02.17 | ₩406,022 | ₩413,371 | ₩405,674 | ₩411,883 | +1.44% | 889.7만 |
|---|
| 2026.02.13 | ₩400,336 | ₩408,074 | ₩397,654 | ₩405,741 | +1.35% | 911.5만 |
|---|
| 2026.02.12 | ₩418,789 | ₩420,586 | ₩402,348 | ₩405,861 | -3.09% | 1344.3만 |
|---|
| 2026.02.11 | ₩433,487 | ₩436,223 | ₩414,029 | ₩416,831 | -3.84% | 870.4만 |
|---|
| 2026.02.10 | ₩432,562 | ₩437,363 | ₩422,598 | ₩426,836 | -1.32% | 990.2만 |
|---|
| 2026.02.09 | ₩430,939 | ₩437,725 | ₩429,290 | ₩431,959 | +0.24% | 1147.8만 |
|---|
| 2026.02.06 | ₩422,048 | ₩434,842 | ₩422,048 | ₩432,361 | +2.44% | 1779.7만 |
|---|
| 2026.02.05 | ₩422,437 | ₩423,792 | ₩409,751 | ₩415,946 | -1.54% | 938.8만 |
|---|
| 2026.02.04 | ₩421,646 | ₩428,217 | ₩421,646 | ₩425,481 | +0.91% | 984.9만 |
|---|
| 2026.02.03 | ₩415,370 | ₩424,113 | ₩414,525 | ₩422,236 | +1.65% | 1268.8만 |
|---|
| 2026.02.02 | ₩408,302 | ₩414,793 | ₩404,158 | ₩413,237 | +1.21% | 983.9만 |
|---|
| 2026.01.30 | ₩409,362 | ₩412,956 | ₩405,754 | ₩410,220 | +0.21% | 1195.3만 |
|---|
| 2026.01.29 | ₩405,540 | ₩411,480 | ₩405,298 | ₩410,931 | +1.33% | 1158만 |
|---|
| 2026.01.28 | ₩402,683 | ₩404,896 | ₩399,706 | ₩403,354 | +0.17% | 955.7만 |
|---|
| 2026.01.27 | ₩404,105 | ₩404,963 | ₩399,840 | ₩402,737 | -0.34% | 1152.7만 |
|---|
| 2026.01.26 | ₩399,384 | ₩404,708 | ₩398,901 | ₩403,716 | +1.08% | 1175.3만 |
|---|
| 2026.01.23 | ₩405,003 | ₩405,499 | ₩397,641 | ₩399,263 | -1.42% | 1110.8만 |
|---|
| 2026.01.22 | ₩408,839 | ₩413,318 | ₩406,210 | ₩407,189 | -0.40% | 1053.6만 |
|---|
| 2026.01.21 | ₩406,921 | ₩409,563 | ₩403,863 | ₩405,057 | -0.46% | 1027만 |
|---|
| 2026.01.20 | ₩410,649 | ₩417,274 | ₩404,815 | ₩405,996 | -1.13% | 1290.1만 |
|---|
| 2026.01.16 | ₩416,201 | ₩425,401 | ₩415,732 | ₩419,044 | +0.68% | 1465.3만 |
|---|
| 2026.01.15 | ₩413,680 | ₩419,674 | ₩412,714 | ₩414,739 | +0.26% | 1475.1만 |
|---|
| 2026.01.14 | ₩413,318 | ₩418,092 | ₩410,528 | ₩412,875 | -0.11% | 2595.2만 |
|---|
| 2026.01.13 | ₩434,909 | ₩438,342 | ₩416,496 | ₩416,939 | -4.13% | 1937.1만 |
|---|
| 2026.01.12 | ₩431,664 | ₩437,216 | ₩430,792 | ₩435,164 | +0.81% | 1280.5만 |
|---|
| 2026.01.09 | ₩441,668 | ₩445,101 | ₩440,099 | ₩441,467 | -0.05% | 673.8만 |
|---|
| 2026.01.08 | ₩437,712 | ₩444,431 | ₩436,719 | ₩442,271 | +1.04% | 1173.7만 |
|---|
| 2026.01.07 | ₩444,082 | ₩445,436 | ₩435,311 | ₩438,516 | -1.25% | 981.5만 |
|---|
| 2026.01.06 | ₩446,067 | ₩450,425 | ₩443,425 | ₩448,735 | +0.60% | 766.1만 |
|---|
| 2026.01.05 | ₩436,518 | ₩452,276 | ₩436,103 | ₩447,971 | +2.62% | 1075.3만 |
|---|
| 2026.01.02 | ₩432,495 | ₩436,827 | ₩430,135 | ₩436,491 | +0.92% | 805.4만 |
|---|
| 2025.12.31 | ₩434,963 | ₩435,687 | ₩431,878 | ₩432,120 | -0.65% | 504.9만 |
|---|
| 2025.12.30 | ₩435,593 | ₩435,767 | ₩432,482 | ₩433,729 | -0.43% | 790.4만 |
|---|
| 2025.12.29 | ₩438,530 | ₩439,562 | ₩433,876 | ₩434,171 | -0.99% | 863.5만 |
|---|
| 2025.12.26 | ₩441,360 | ₩443,706 | ₩437,913 | ₩439,750 | -0.36% | 415.8만 |
|---|
| 2025.12.24 | ₩437,511 | ₩442,540 | ₩436,518 | ₩441,440 | +0.90% | 428.9만 |
|---|
| 2025.12.23 | ₩433,984 | ₩439,576 | ₩433,286 | ₩437,095 | +0.72% | 666.8만 |
|---|
| 2025.12.22 | ₩425,803 | ₩433,474 | ₩425,803 | ₩433,286 | +1.76% | 835.5만 |
|---|
| 2025.12.19 | ₩420,814 | ₩427,211 | ₩420,010 | ₩425,401 | +1.09% | 2449.4만 |
|---|
| 2025.12.18 | ₩423,778 | ₩426,058 | ₩418,709 | ₩419,755 | -0.95% | 1144.5만 |
|---|
| 2025.12.17 | ₩427,037 | ₩428,298 | ₩421,981 | ₩422,410 | -1.08% | 871.9만 |
|---|
| 2025.12.16 | ₩427,922 | ₩428,499 | ₩421,632 | ₩423,175 | -1.11% | 833.1만 |
|---|
| 2025.12.15 | ₩428,593 | ₩433,005 | ₩426,983 | ₩429,169 | +0.13% | 1086.4만 |
|---|
| 2025.12.12 | ₩428,713 | ₩429,504 | ₩424,583 | ₩427,158 | -0.36% | 898.3만 |
|---|
| 2025.12.11 | ₩414,712 | ₩426,460 | ₩414,712 | ₩425,629 | +2.63% | 972.2만 |
|---|
| 2025.12.10 | ₩402,992 | ₩417,328 | ₩400,256 | ₩415,879 | +3.20% | 1887.4만 |
|---|
| 2025.12.09 | ₩422,370 | ₩427,533 | ₩402,348 | ₩403,005 | -4.58% | 1804.9만 |
|---|
| 2025.12.08 | ₩422,518 | ₩424,408 | ₩420,224 | ₩422,719 | +0.05% | 741.7만 |
|---|
| 2025.12.05 | ₩423,295 | ₩427,104 | ₩422,008 | ₩422,491 | -0.19% | 651.9만 |
|---|
| 2025.12.04 | ₩420,104 | ₩427,117 | ₩419,755 | ₩423,912 | +0.91% | 962.8만 |
|---|
| 2025.12.03 | ₩411,977 | ₩418,897 | ₩411,440 | ₩418,588 | +1.60% | 853.5만 |
|---|
| 2025.12.02 | ₩414,042 | ₩416,375 | ₩411,829 | ₩412,889 | -0.28% | 724.9만 |
|---|
| 2025.12.01 | ₩419,688 | ₩421,150 | ₩413,774 | ₩414,283 | -1.29% | 772.7만 |
|---|
| 2025.11.28 | ₩414,525 | ₩420,720 | ₩413,371 | ₩419,862 | +1.29% | 432.2만 |
|---|
| 2025.11.26 | ₩409,026 | ₩413,760 | ₩406,612 | ₩412,567 | +0.87% | 791.1만 |
|---|
| 2025.11.25 | ₩402,388 | ₩408,356 | ₩396,367 | ₩406,344 | +0.98% | 887.7만 |
|---|
| 2025.11.24 | ₩399,961 | ₩402,080 | ₩394,959 | ₩399,639 | -0.08% | 1094만 |
|---|
| 2025.11.21 | ₩404,051 | ₩404,574 | ₩392,679 | ₩399,666 | -1.09% | 1176.7만 |
|---|
| 2025.11.20 | ₩410,823 | ₩415,624 | ₩399,853 | ₩400,148 | -2.60% | 750.2만 |
|---|
| 2025.11.19 | ₩401,972 | ₩408,289 | ₩401,342 | ₩406,706 | +1.18% | 554.7만 |
|---|
| 2025.11.18 | ₩401,650 | ₩406,277 | ₩398,325 | ₩401,530 | -0.03% | 807.7만 |
|---|
| 2025.11.17 | ₩407,685 | ₩409,818 | ₩399,196 | ₩402,817 | -1.19% | 834.4만 |
|---|
| 2025.11.14 | ₩412,392 | ₩412,567 | ₩403,971 | ₩407,162 | -1.27% | 1032.7만 |
|---|
| 2025.11.13 | ₩428,110 | ₩429,987 | ₩414,525 | ₩415,034 | -3.05% | 897.3만 |
|---|
| 2025.11.12 | ₩424,127 | ₩432,160 | ₩424,060 | ₩429,692 | +1.31% | 1057.8만 |
|---|
| 2025.11.11 | ₩425,790 | ₩427,868 | ₩422,813 | ₩423,269 | -0.59% | 503만 |
|---|
| 2025.11.10 | ₩422,437 | ₩428,552 | ₩421,378 | ₩424,972 | +0.60% | 579.4만 |
|---|
| 2025.11.07 | ₩418,266 | ₩421,673 | ₩412,567 | ₩421,378 | +0.74% | 730.2만 |
|---|
| 2025.11.06 | ₩417,059 | ₩422,222 | ₩416,080 | ₩420,318 | +0.78% | 720.6만 |
|---|
| 2025.11.05 | ₩415,209 | ₩419,889 | ₩409,871 | ₩417,985 | +0.67% | 686.5만 |
|---|
| 2025.11.04 | ₩411,320 | ₩418,709 | ₩409,160 | ₩414,726 | +0.83% | 708.5만 |
|---|
| 2025.11.03 | ₩417,073 | ₩418,843 | ₩410,649 | ₩414,860 | -0.53% | 777만 |
|---|
| 2025.10.31 | ₩413,774 | ₩419,581 | ₩412,044 | ₩417,234 | +0.84% | 772.1만 |
|---|
| 2025.10.30 | ₩410,086 | ₩419,232 | ₩409,160 | ₩414,981 | +1.19% | 751.5만 |
|---|
| 2025.10.29 | ₩407,028 | ₩413,385 | ₩406,358 | ₩409,710 | +0.66% | 752만 |
|---|
| 2025.10.28 | ₩408,839 | ₩413,009 | ₩406,559 | ₩409,509 | +0.16% | 633.6만 |
|---|
| 2025.10.27 | ₩405,218 | ₩408,396 | ₩403,675 | ₩407,886 | +0.66% | 564.2만 |
|---|
| 2025.10.24 | ₩397,064 | ₩405,808 | ₩396,219 | ₩402,911 | +1.47% | 722.8만 |
|---|
| 2025.10.23 | ₩394,784 | ₩397,453 | ₩392,276 | ₩394,999 | +0.05% | 543.9만 |
|---|
| 2025.10.22 | ₩399,330 | ₩399,719 | ₩389,634 | ₩394,422 | -1.23% | 805.4만 |
|---|
| 2025.10.21 | ₩404,547 | ₩407,752 | ₩398,298 | ₩398,418 | -1.51% | 737.3만 |
|---|
| 2025.10.20 | ₩400,309 | ₩407,270 | ₩399,853 | ₩405,486 | +1.29% | 689.5만 |
|---|
| 2025.10.17 | ₩401,195 | ₩401,718 | ₩394,543 | ₩399,049 | -0.53% | 1015.4만 |
|---|
| 2025.10.16 | ₩409,496 | ₩413,961 | ₩398,392 | ₩400,363 | -2.23% | 1054.9만 |
|---|
| 2025.10.15 | ₩410,890 | ₩418,575 | ₩409,616 | ₩409,952 | -0.23% | 1135.5만 |
|---|
| 2025.10.14 | ₩410,153 | ₩411,708 | ₩394,556 | ₩405,110 | -1.23% | 1617.9만 |
|---|
| 2025.10.13 | ₩409,831 | ₩415,008 | ₩409,630 | ₩413,009 | +0.78% | 1078.9만 |
|---|
| 2025.10.10 | ₩409,911 | ₩416,362 | ₩403,407 | ₩403,515 | -1.56% | 859.7만 |
|---|