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 | ₩443,503 | ₩446,637 | ₩442,673 | ₩445,900 | +0.54% | 505.2만 |
| 2026.10.08 | ₩438,214 | ₩444,990 | ₩436,045 | ₩443,798 | +1.27% | 806.1만 |
| 2026.10.07 | ₩438,147 | ₩441,722 | ₩435,295 | ₩441,334 | +0.73% | 700.3만 |
| 2026.10.06 | ₩445,552 | ₩446,972 | ₩443,142 | ₩443,610 | -0.44% | 628.7만 |
| 2026.10.05 | ₩446,329 | ₩446,918 | ₩442,686 | ₩445,083 | -0.28% | 534.6만 |
| 2026.10.02 | ₩447,253 | ₩448,391 | ₩441,896 | ₩445,083 | -0.49% | 665.8만 |
| 2026.10.01 | ₩440,223 | ₩446,690 | ₩436,366 | ₩446,155 | +1.35% | 816만 |
| 2026.09.30 | ₩448,445 | ₩450,386 | ₩443,008 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩443,008 |
| -1.21% |
| 911.3만 |
| 2026.09.29 | ₩451,270 | ₩453,613 | ₩446,356 | ₩448,565 | -0.60% | 725.5만 |
|---|
| 2026.09.28 | ₩457,738 | ₩457,965 | ₩450,333 | ₩450,721 | -1.53% | 1048.4만 |
|---|
| 2026.09.25 | ₩456,318 | ₩459,720 | ₩453,466 | ₩459,385 | +0.67% | 1146만 |
|---|
| 2026.09.24 | ₩452,770 | ₩454,444 | ₩448,967 | ₩453,359 | +0.13% | 693.4만 |
|---|
| 2026.09.23 | ₩452,087 | ₩457,215 | ₩451,243 | ₩451,980 | -0.02% | 706.9만 |
|---|
| 2026.09.22 | ₩471,356 | ₩471,490 | ₩451,672 | ₩455,287 | -3.41% | 1148.6만 |
|---|
| 2026.09.21 | ₩473,592 | ₩474,704 | ₩468,785 | ₩471,410 | -0.46% | 641.5만 |
|---|
| 2026.09.18 | ₩465,853 | ₩468,236 | ₩461,996 | ₩468,236 | +0.51% | 1831.2만 |
|---|
| 2026.09.17 | ₩471,691 | ₩473,351 | ₩462,344 | ₩467,754 | -0.83% | 648만 |
|---|
| 2026.09.16 | ₩473,204 | ₩476,177 | ₩461,567 | ₩467,232 | -1.26% | 830.3만 |
|---|
| 2026.09.15 | ₩470,017 | ₩474,972 | ₩459,398 | ₩472,012 | +0.42% | 1402.7만 |
|---|
| 2026.09.14 | ₩474,342 | ₩475,748 | ₩465,397 | ₩468,852 | -1.16% | 961만 |
|---|
| 2026.09.11 | ₩479,819 | ₩482,136 | ₩475,092 | ₩477,020 | -0.58% | 535.5만 |
|---|
| 2026.09.10 | ₩473,378 | ₩474,329 | ₩470,178 | ₩473,445 | +0.01% | 418.4만 |
|---|
| 2026.09.09 | ₩471,356 | ₩477,154 | ₩466,924 | ₩474,985 | +0.77% | 631.8만 |
|---|
| 2026.09.08 | ₩478,185 | ₩480,127 | ₩473,003 | ₩473,378 | -1.01% | 563.1만 |
|---|
| 2026.09.04 | ₩483,408 | ₩485,899 | ₩475,641 | ₩480,248 | -0.65% | 487.4만 |
|---|
| 2026.09.03 | ₩480,301 | ₩485,885 | ₩477,235 | ₩484,827 | +0.94% | 541.4만 |
|---|
| 2026.09.02 | ₩478,788 | ₩484,037 | ₩473,753 | ₩477,007 | -0.37% | 534.1만 |
|---|
| 2026.09.01 | ₩476,351 | ₩481,975 | ₩474,195 | ₩475,306 | -0.22% | 507.9만 |
|---|
| 2026.08.31 | ₩476,579 | ₩479,083 | ₩475,065 | ₩476,739 | +0.03% | 796.3만 |
|---|
| 2026.08.28 | ₩476,271 | ₩480,368 | ₩474,329 | ₩478,882 | +0.55% | 391.5만 |
|---|
| 2026.08.27 | ₩474,945 | ₩478,815 | ₩471,664 | ₩474,329 | -0.13% | 521만 |
|---|
| 2026.08.26 | ₩477,382 | ₩479,859 | ₩474,838 | ₩477,382 | 0.00% | 579.7만 |
|---|
| 2026.08.25 | ₩478,052 | ₩478,547 | ₩472,789 | ₩477,636 | -0.09% | 429.8만 |
|---|
| 2026.08.24 | ₩473,097 | ₩479,766 | ₩472,454 | ₩477,235 | +0.87% | 439.4만 |
|---|
| 2026.08.21 | ₩474,128 | ₩477,864 | ₩469,173 | ₩470,794 | -0.70% | 811.2만 |
|---|
| 2026.08.20 | ₩478,855 | ₩479,324 | ₩470,754 | ₩470,754 | -1.69% | 680만 |
|---|
| 2026.08.19 | ₩486,099 | ₩486,153 | ₩476,244 | ₩478,400 | -1.58% | 669.6만 |
|---|
| 2026.08.18 | ₩485,202 | ₩486,849 | ₩481,091 | ₩486,421 | +0.25% | 552.5만 |
|---|
| 2026.08.17 | ₩484,667 | ₩489,769 | ₩483,354 | ₩483,354 | -0.27% | 528.3만 |
|---|
| 2026.08.14 | ₩486,086 | ₩489,969 | ₩484,010 | ₩485,872 | -0.04% | 505.9만 |
|---|
| 2026.08.13 | ₩490,773 | ₩490,773 | ₩484,104 | ₩486,233 | -0.92% | 510.3만 |
|---|
| 2026.08.12 | ₩486,046 | ₩490,224 | ₩483,810 | ₩489,005 | +0.61% | 436.7만 |
|---|
| 2026.08.11 | ₩482,136 | ₩486,247 | ₩480,194 | ₩484,801 | +0.55% | 457.7만 |
|---|
| 2026.08.10 | ₩479,337 | ₩482,055 | ₩477,382 | ₩481,788 | +0.51% | 532.8만 |
|---|
| 2026.08.07 | ₩476,391 | ₩480,529 | ₩473,137 | ₩478,748 | +0.49% | 456.6만 |
|---|
| 2026.08.06 | ₩485,832 | ₩485,832 | ₩475,306 | ₩477,114 | -1.79% | 582만 |
|---|
| 2026.08.05 | ₩480,690 | ₩484,975 | ₩479,658 | ₩481,051 | +0.08% | 527만 |
|---|
| 2026.08.04 | ₩475,373 | ₩486,086 | ₩473,860 | ₩478,748 | +0.71% | 847.7만 |
|---|
| 2026.08.03 | ₩473,700 | ₩476,204 | ₩469,803 | ₩472,213 | -0.31% | 643.7만 |
|---|
| 2026.07.31 | ₩473,097 | ₩474,664 | ₩468,276 | ₩471,075 | -0.43% | 660.3만 |
|---|
| 2026.07.30 | ₩465,384 | ₩471,731 | ₩462,478 | ₩469,816 | +0.95% | 760.7만 |
|---|
| 2026.07.29 | ₩477,382 | ₩478,547 | ₩460,349 | ₩461,594 | -3.31% | 826.5만 |
|---|
| 2026.07.28 | ₩478,453 | ₩481,131 | ₩474,235 | ₩478,467 | +0.00% | 653.4만 |
|---|
| 2026.07.27 | ₩479,243 | ₩480,797 | ₩472,133 | ₩476,980 | -0.47% | 788.5만 |
|---|
| 2026.07.24 | ₩469,535 | ₩473,191 | ₩465,330 | ₩472,976 | +0.73% | 752.1만 |
|---|
| 2026.07.23 | ₩464,098 | ₩468,571 | ₩462,545 | ₩468,544 | +0.96% | 1091.3만 |
|---|
| 2026.07.22 | ₩462,076 | ₩467,433 | ₩460,978 | ₩466,281 | +0.91% | 804만 |
|---|
| 2026.07.21 | ₩455,448 | ₩462,974 | ₩451,672 | ₩462,291 | +1.50% | 601.5만 |
|---|
| 2026.07.20 | ₩457,698 | ₩460,992 | ₩451,765 | ₩453,774 | -0.86% | 772.3만 |
|---|
| 2026.07.17 | ₩453,988 | ₩463,496 | ₩448,659 | ₩456,760 | +0.61% | 925.1만 |
|---|
| 2026.07.16 | ₩467,714 | ₩467,794 | ₩456,774 | ₩459,505 | -1.76% | 1243.2만 |
|---|
| 2026.07.15 | ₩463,121 | ₩470,338 | ₩460,710 | ₩464,540 | +0.31% | 1075만 |
|---|
| 2026.07.14 | ₩437,879 | ₩461,621 | ₩436,205 | ₩459,157 | +4.86% | 1453.8만 |
|---|
| 2026.07.13 | ₩453,064 | ₩453,078 | ₩445,244 | ₩447,962 | -1.13% | 712만 |
|---|
| 2026.07.10 | ₩451,899 | ₩453,399 | ₩449,623 | ₩450,560 | -0.30% | 629.9만 |
|---|
| 2026.07.09 | ₩443,851 | ₩451,270 | ₩442,981 | ₩449,221 | +1.21% | 1557.1만 |
|---|
| 2026.07.08 | ₩450,641 | ₩450,641 | ₩442,070 | ₩442,727 | -1.76% | 1850.5만 |
|---|
| 2026.07.07 | ₩456,600 | ₩457,162 | ₩451,390 | ₩454,243 | -0.52% | 711.6만 |
|---|
| 2026.07.06 | ₩448,592 | ₩454,912 | ₩447,400 | ₩452,234 | +0.81% | 867.4만 |
|---|
| 2026.07.02 | ₩452,636 | ₩455,287 | ₩444,267 | ₩447,882 | -1.05% | 841.4만 |
|---|
| 2026.07.01 | ₩439,714 | ₩449,449 | ₩435,214 | ₩447,346 | +1.74% | 1521만 |
|---|
| 2026.06.30 | ₩440,410 | ₩442,486 | ₩437,451 | ₩438,321 | -0.47% | 808만 |
|---|
| 2026.06.29 | ₩439,593 | ₩445,097 | ₩438,147 | ₩441,080 | +0.34% | 798.2만 |
|---|
| 2026.06.26 | ₩449,931 | ₩450,467 | ₩438,549 | ₩440,624 | -2.07% | 1764.1만 |
|---|
| 2026.06.25 | ₩448,538 | ₩459,907 | ₩448,270 | ₩448,752 | +0.05% | 1004.3만 |
|---|
| 2026.06.24 | ₩446,007 | ₩447,962 | ₩441,588 | ₩446,516 | +0.11% | 790.7만 |
|---|
| 2026.06.23 | ₩441,187 | ₩449,087 | ₩438,160 | ₩447,440 | +1.42% | 758.2만 |
|---|
| 2026.06.22 | ₩441,495 | ₩445,606 | ₩437,544 | ₩443,878 | +0.54% | 1018.3만 |
|---|
| 2026.06.18 | ₩451,203 | ₩452,730 | ₩434,076 | ₩435,496 | -3.48% | 2011.1만 |
|---|
| 2026.06.17 | ₩444,816 | ₩452,301 | ₩443,905 | ₩446,530 | +0.39% | 1224.6만 |
|---|
| 2026.06.16 | ₩434,264 | ₩444,240 | ₩433,889 | ₩443,423 | +2.11% | 1109.5만 |
|---|
| 2026.06.15 | ₩433,755 | ₩436,433 | ₩426,952 | ₩427,702 | -1.40% | 798.9만 |
|---|
| 2026.06.12 | ₩423,109 | ₩430,246 | ₩422,547 | ₩429,470 | +1.50% | 742.6만 |
|---|
| 2026.06.11 | ₩414,526 | ₩421,435 | ₩413,615 | ₩419,788 | +1.27% | 911.7만 |
|---|
| 2026.06.10 | ₩418,543 | ₩421,475 | ₩413,816 | ₩413,963 | -1.09% | 744.6만 |
|---|
| 2026.06.09 | ₩419,815 | ₩423,712 | ₩413,789 | ₩418,730 | -0.26% | 1159.5만 |
|---|
| 2026.06.08 | ₩419,467 | ₩423,551 | ₩416,159 | ₩416,601 | -0.68% | 682.7만 |
|---|
| 2026.06.05 | ₩420,859 | ₩421,810 | ₩414,579 | ₩418,288 | -0.61% | 911.9만 |
|---|
| 2026.06.04 | ₩409,410 | ₩419,012 | ₩407,670 | ₩416,307 | +1.68% | 1034.5만 |
|---|
| 2026.06.03 | ₩401,617 | ₩404,349 | ₩397,118 | ₩402,862 | +0.31% | 700.4만 |
|---|
| 2026.06.02 | ₩397,037 | ₩404,496 | ₩395,390 | ₩403,010 | +1.50% | 829.6만 |
|---|
| 2026.06.01 | ₩398,631 | ₩401,121 | ₩395,390 | ₩397,144 | -0.37% | 793만 |
|---|
| 2026.05.29 | ₩396,903 | ₩401,563 | ₩395,296 | ₩400,800 | +0.98% | 1396.9만 |
|---|
| 2026.05.28 | ₩398,470 | ₩403,157 | ₩396,033 | ₩397,345 | -0.28% | 975.8만 |
|---|
| 2026.05.27 | ₩408,419 | ₩409,625 | ₩396,033 | ₩400,760 | -1.88% | 1177.9만 |
|---|
| 2026.05.26 | ₩413,093 | ₩415,021 | ₩409,009 | ₩410,749 | -0.57% | 772.5만 |
|---|
| 2026.05.22 | ₩407,991 | ₩411,700 | ₩406,866 | ₩410,267 | +0.56% | 597.4만 |
|---|
| 2026.05.21 | ₩403,371 | ₩407,054 | ₩402,005 | ₩405,741 | +0.59% | 787.4만 |
|---|
| 2026.05.20 | ₩397,305 | ₩405,647 | ₩393,248 | ₩404,375 | +1.78% | 932.7만 |
|---|
| 2026.05.19 | ₩403,184 | ₩404,121 | ₩395,377 | ₩395,966 | -1.79% | 806.7만 |
|---|
| 2026.05.18 | ₩399,046 | ₩403,411 | ₩398,001 | ₩402,702 | +0.92% | 754.6만 |
|---|
| 2026.05.15 | ₩402,005 | ₩402,782 | ₩396,970 | ₩398,791 | -0.80% | 869.9만 |
|---|
| 2026.05.14 | ₩404,737 | ₩406,746 | ₩400,130 | ₩401,603 | -0.77% | 736.4만 |
|---|
| 2026.05.13 | ₩404,764 | ₩405,741 | ₩401,818 | ₩402,059 | -0.67% | 771만 |
|---|
| 2026.05.12 | ₩401,751 | ₩409,839 | ₩395,765 | ₩408,259 | +1.62% | 949.8만 |
|---|
| 2026.05.11 | ₩404,536 | ₩405,996 | ₩400,224 | ₩401,724 | -0.70% | 951.2만 |
|---|
| 2026.05.08 | ₩412,771 | ₩413,762 | ₩402,394 | ₩404,536 | -2.00% | 946.4만 |
|---|
| 2026.05.07 | ₩421,342 | ₩423,551 | ₩409,946 | ₩410,120 | -2.66% | 836만 |
|---|
| 2026.05.06 | ₩417,056 | ₩423,497 | ₩416,923 | ₩421,676 | +1.11% | 863만 |
|---|
| 2026.05.05 | ₩412,048 | ₩416,414 | ₩410,830 | ₩414,311 | +0.55% | 631.7만 |
|---|
| 2026.05.04 | ₩415,945 | ₩415,985 | ₩410,441 | ₩411,968 | -0.96% | 733.8만 |
|---|
| 2026.05.01 | ₩420,404 | ₩423,256 | ₩417,565 | ₩418,422 | -0.47% | 613.5만 |
|---|
| 2026.04.30 | ₩411,191 | ₩420,605 | ₩410,522 | ₩419,440 | +2.01% | 886.5만 |
|---|
| 2026.04.29 | ₩415,878 | ₩417,860 | ₩411,486 | ₩414,110 | -0.43% | 803.2만 |
|---|
| 2026.04.28 | ₩422,078 | ₩422,413 | ₩416,682 | ₩417,056 | -1.19% | 739.9만 |
|---|
| 2026.04.27 | ₩410,937 | ₩418,570 | ₩410,937 | ₩417,298 | +1.55% | 792.5만 |
|---|
| 2026.04.24 | ₩416,655 | ₩416,655 | ₩412,289 | ₩412,812 | -0.92% | 521.5만 |
|---|
| 2026.04.23 | ₩419,828 | ₩421,797 | ₩413,628 | ₩417,378 | -0.58% | 697만 |
|---|
| 2026.04.22 | ₩421,609 | ₩422,011 | ₩417,713 | ₩419,159 | -0.58% | 554.6만 |
|---|
| 2026.04.21 | ₩425,144 | ₩428,827 | ₩418,797 | ₩419,132 | -1.41% | 708.4만 |
|---|
| 2026.04.20 | ₩416,253 | ₩424,662 | ₩415,610 | ₩424,475 | +1.98% | 1077.2만 |
|---|
| 2026.04.17 | ₩418,422 | ₩421,676 | ₩415,235 | ₩415,503 | -0.70% | 1108.2만 |
|---|
| 2026.04.16 | ₩408,888 | ₩415,048 | ₩408,687 | ₩415,048 | +1.51% | 820.9만 |
|---|
| 2026.04.15 | ₩420,404 | ₩420,792 | ₩407,428 | ₩409,665 | -2.55% | 988.6만 |
|---|
| 2026.04.14 | ₩414,874 | ₩420,900 | ₩413,602 | ₩416,615 | +0.42% | 1145.6만 |
|---|
| 2026.04.13 | ₩411,727 | ₩420,123 | ₩409,035 | ₩420,043 | +2.02% | 831.8만 |
|---|
| 2026.04.10 | ₩415,115 | ₩415,583 | ₩410,723 | ₩414,941 | -0.04% | 607만 |
|---|
| 2026.04.09 | ₩411,031 | ₩416,802 | ₩409,906 | ₩415,557 | +1.10% | 658.7만 |
|---|
| 2026.04.08 | ₩412,396 | ₩416,802 | ₩408,861 | ₩412,396 | 0.00% | 1059만 |
|---|
| 2026.04.07 | ₩392,538 | ₩399,287 | ₩391,949 | ₩398,242 | +1.45% | 784.9만 |
|---|
| 2026.04.06 | ₩393,770 | ₩397,479 | ₩392,618 | ₩395,631 | +0.47% | 714.3만 |
|---|
| 2026.04.02 | ₩390,891 | ₩395,859 | ₩386,619 | ₩394,493 | +0.92% | 666.9만 |
|---|
| 2026.04.01 | ₩395,551 | ₩400,010 | ₩392,230 | ₩395,537 | -0.00% | 1126.7만 |
|---|
| 2026.03.31 | ₩386,284 | ₩395,122 | ₩381,571 | ₩393,904 | +1.97% | 1295.7만 |
|---|
| 2026.03.30 | ₩381,290 | ₩384,651 | ₩378,062 | ₩379,991 | -0.34% | 1173.4만 |
|---|
| 2026.03.27 | ₩387,182 | ₩388,480 | ₩377,286 | ₩378,745 | -2.18% | 987.3만 |
|---|
| 2026.03.26 | ₩391,788 | ₩395,015 | ₩389,311 | ₩390,556 | -0.31% | 866.9만 |
|---|
| 2026.03.25 | ₩393,890 | ₩398,564 | ₩391,601 | ₩395,591 | +0.43% | 1218.8만 |
|---|
| 2026.03.24 | ₩383,205 | ₩395,671 | ₩382,133 | ₩391,547 | +2.18% | 1109.2만 |
|---|
| 2026.03.23 | ₩394,105 | ₩396,033 | ₩385,615 | ₩388,213 | -1.50% | 1147.1만 |
|---|
| 2026.03.20 | ₩385,762 | ₩389,284 | ₩381,999 | ₩383,727 | -0.53% | 2243.7만 |
|---|
| 2026.03.19 | ₩384,155 | ₩387,677 | ₩381,129 | ₩385,615 | +0.38% | 984.7만 |
|---|
| 2026.03.18 | ₩384,088 | ₩387,543 | ₩381,798 | ₩385,307 | +0.32% | 1005.7만 |
|---|
| 2026.03.17 | ₩386,994 | ₩390,690 | ₩382,910 | ₩384,169 | -0.73% | 896.1만 |
|---|
| 2026.03.16 | ₩383,432 | ₩387,356 | ₩381,116 | ₩383,191 | -0.06% | 814.9만 |
|---|
| 2026.03.13 | ₩381,196 | ₩384,570 | ₩378,893 | ₩379,549 | -0.43% | 909.1만 |
|---|
| 2026.03.12 | ₩378,732 | ₩380,138 | ₩373,737 | ₩378,812 | +0.02% | 1376.1만 |
|---|
| 2026.03.11 | ₩386,740 | ₩388,976 | ₩381,450 | ₩385,012 | -0.45% | 1020.5만 |
|---|
| 2026.03.10 | ₩387,382 | ₩392,016 | ₩384,557 | ₩386,633 | -0.19% | 834.5만 |
|---|
| 2026.03.09 | ₩382,307 | ₩389,806 | ₩375,545 | ₩388,226 | +1.55% | 1224.1만 |
|---|
| 2026.03.06 | ₩383,432 | ₩388,320 | ₩379,910 | ₩387,637 | +1.10% | 1349.7만 |
|---|
| 2026.03.05 | ₩399,019 | ₩403,384 | ₩391,587 | ₩393,087 | -1.49% | 1273.3만 |
|---|
| 2026.03.04 | ₩401,711 | ₩403,063 | ₩396,127 | ₩400,907 | -0.20% | 805.6만 |
|---|
| 2026.03.03 | ₩391,400 | ₩404,924 | ₩387,664 | ₩402,072 | +2.73% | 1027.8만 |
|---|
| 2026.03.02 | ₩394,774 | ₩401,697 | ₩392,632 | ₩398,457 | +0.93% | 850.9만 |
|---|
| 2026.02.27 | ₩401,724 | ₩405,674 | ₩394,292 | ₩402,126 | +0.10% | 1862.1만 |
|---|
| 2026.02.26 | ₩407,857 | ₩413,789 | ₩406,598 | ₩409,933 | +0.51% | 700.8만 |
|---|
| 2026.02.25 | ₩399,903 | ₩406,625 | ₩397,720 | ₩406,143 | +1.56% | 809.6만 |
|---|
| 2026.02.24 | ₩397,466 | ₩401,389 | ₩390,181 | ₩398,108 | +0.16% | 1355.4만 |
|---|
| 2026.02.23 | ₩413,508 | ₩416,454 | ₩395,163 | ₩398,604 | -3.60% | 1295.5만 |
|---|
| 2026.02.20 | ₩412,972 | ₩416,454 | ₩409,330 | ₩416,173 | +0.77% | 779.3만 |
|---|
| 2026.02.19 | ₩411,325 | ₩414,017 | ₩408,580 | ₩412,504 | +0.29% | 673.8만 |
|---|
| 2026.02.18 | ₩413,053 | ₩418,168 | ₩411,392 | ₩413,481 | +0.10% | 721만 |
|---|
| 2026.02.17 | ₩405,420 | ₩412,758 | ₩405,072 | ₩411,272 | +1.44% | 889.7만 |
|---|
| 2026.02.13 | ₩399,742 | ₩407,469 | ₩397,064 | ₩405,139 | +1.35% | 911.5만 |
|---|
| 2026.02.12 | ₩418,168 | ₩419,962 | ₩401,751 | ₩405,259 | -3.09% | 1344.3만 |
|---|
| 2026.02.11 | ₩432,844 | ₩435,576 | ₩413,414 | ₩416,213 | -3.84% | 870.4만 |
|---|
| 2026.02.10 | ₩431,920 | ₩436,714 | ₩421,971 | ₩426,202 | -1.32% | 990.2만 |
|---|
| 2026.02.09 | ₩430,300 | ₩437,076 | ₩428,653 | ₩431,318 | +0.24% | 1147.8만 |
|---|
| 2026.02.06 | ₩421,422 | ₩434,197 | ₩421,422 | ₩431,719 | +2.44% | 1779.7만 |
|---|
| 2026.02.05 | ₩421,810 | ₩423,163 | ₩409,143 | ₩415,329 | -1.54% | 938.8만 |
|---|
| 2026.02.04 | ₩421,020 | ₩427,582 | ₩421,020 | ₩424,850 | +0.91% | 984.9만 |
|---|
| 2026.02.03 | ₩414,753 | ₩423,484 | ₩413,910 | ₩421,609 | +1.65% | 1268.8만 |
|---|
| 2026.02.02 | ₩407,696 | ₩414,177 | ₩403,559 | ₩412,624 | +1.21% | 983.9만 |
|---|
| 2026.01.30 | ₩408,754 | ₩412,343 | ₩405,152 | ₩409,611 | +0.21% | 1195.3만 |
|---|
| 2026.01.29 | ₩404,938 | ₩410,870 | ₩404,697 | ₩410,321 | +1.33% | 1158만 |
|---|
| 2026.01.28 | ₩402,086 | ₩404,295 | ₩399,113 | ₩402,755 | +0.17% | 955.7만 |
|---|
| 2026.01.27 | ₩403,505 | ₩404,362 | ₩399,247 | ₩402,139 | -0.34% | 1152.7만 |
|---|
| 2026.01.26 | ₩398,791 | ₩404,108 | ₩398,309 | ₩403,117 | +1.08% | 1175.3만 |
|---|
| 2026.01.23 | ₩404,402 | ₩404,898 | ₩397,051 | ₩398,671 | -1.42% | 1110.8만 |
|---|
| 2026.01.22 | ₩408,232 | ₩412,704 | ₩405,607 | ₩406,585 | -0.40% | 1053.6만 |
|---|
| 2026.01.21 | ₩406,317 | ₩408,955 | ₩403,264 | ₩404,456 | -0.46% | 1027만 |
|---|
| 2026.01.20 | ₩410,040 | ₩416,655 | ₩404,215 | ₩405,393 | -1.13% | 1290.1만 |
|---|
| 2026.01.16 | ₩415,583 | ₩424,770 | ₩415,115 | ₩418,422 | +0.68% | 1465.3만 |
|---|
| 2026.01.15 | ₩413,066 | ₩419,052 | ₩412,102 | ₩414,124 | +0.26% | 1475.1만 |
|---|
| 2026.01.14 | ₩412,704 | ₩417,472 | ₩409,919 | ₩412,263 | -0.11% | 2595.2만 |
|---|
| 2026.01.13 | ₩434,264 | ₩437,692 | ₩415,878 | ₩416,320 | -4.13% | 1937.1만 |
|---|
| 2026.01.12 | ₩431,023 | ₩436,567 | ₩430,153 | ₩434,518 | +0.81% | 1280.5만 |
|---|
| 2026.01.09 | ₩441,013 | ₩444,441 | ₩439,446 | ₩440,812 | -0.05% | 673.8만 |
|---|
| 2026.01.08 | ₩437,062 | ₩443,771 | ₩436,071 | ₩441,615 | +1.04% | 1173.7만 |
|---|
| 2026.01.07 | ₩443,423 | ₩444,775 | ₩434,665 | ₩437,866 | -1.25% | 981.5만 |
|---|
| 2026.01.06 | ₩445,405 | ₩449,757 | ₩442,767 | ₩448,070 | +0.60% | 766.1만 |
|---|
| 2026.01.05 | ₩435,871 | ₩451,605 | ₩435,455 | ₩447,306 | +2.62% | 1075.3만 |
|---|
| 2026.01.02 | ₩431,853 | ₩436,179 | ₩429,497 | ₩435,844 | +0.92% | 805.4만 |
|---|
| 2025.12.31 | ₩434,317 | ₩435,040 | ₩431,237 | ₩431,478 | -0.65% | 504.9만 |
|---|
| 2025.12.30 | ₩434,947 | ₩435,121 | ₩431,840 | ₩433,085 | -0.43% | 790.4만 |
|---|
| 2025.12.29 | ₩437,879 | ₩438,910 | ₩433,233 | ₩433,527 | -0.99% | 863.5만 |
|---|
| 2025.12.26 | ₩440,705 | ₩443,048 | ₩437,263 | ₩439,098 | -0.36% | 415.8만 |
|---|
| 2025.12.24 | ₩436,861 | ₩441,883 | ₩435,871 | ₩440,785 | +0.90% | 428.9만 |
|---|
| 2025.12.23 | ₩433,340 | ₩438,924 | ₩432,643 | ₩436,446 | +0.72% | 666.8만 |
|---|
| 2025.12.22 | ₩425,171 | ₩432,831 | ₩425,171 | ₩432,643 | +1.76% | 835.5만 |
|---|
| 2025.12.19 | ₩420,190 | ₩426,577 | ₩419,386 | ₩424,770 | +1.09% | 2449.4만 |
|---|
| 2025.12.18 | ₩423,149 | ₩425,426 | ₩418,088 | ₩419,132 | -0.95% | 1144.5만 |
|---|
| 2025.12.17 | ₩426,403 | ₩427,662 | ₩421,355 | ₩421,783 | -1.08% | 871.9만 |
|---|
| 2025.12.16 | ₩427,287 | ₩427,863 | ₩421,007 | ₩422,547 | -1.11% | 833.1만 |
|---|
| 2025.12.15 | ₩427,957 | ₩432,362 | ₩426,350 | ₩428,532 | +0.13% | 1086.4만 |
|---|
| 2025.12.12 | ₩428,077 | ₩428,867 | ₩423,953 | ₩426,524 | -0.36% | 898.3만 |
|---|
| 2025.12.11 | ₩414,097 | ₩425,827 | ₩414,097 | ₩424,997 | +2.63% | 972.2만 |
|---|
| 2025.12.10 | ₩402,394 | ₩416,708 | ₩399,662 | ₩415,262 | +3.20% | 1887.4만 |
|---|
| 2025.12.09 | ₩421,743 | ₩426,899 | ₩401,751 | ₩402,407 | -4.58% | 1804.9만 |
|---|
| 2025.12.08 | ₩421,891 | ₩423,779 | ₩419,601 | ₩422,091 | +0.05% | 741.7만 |
|---|
| 2025.12.05 | ₩422,667 | ₩426,470 | ₩421,382 | ₩421,864 | -0.19% | 651.9만 |
|---|
| 2025.12.04 | ₩419,480 | ₩426,484 | ₩419,132 | ₩423,283 | +0.91% | 962.8만 |
|---|
| 2025.12.03 | ₩411,365 | ₩418,275 | ₩410,830 | ₩417,967 | +1.60% | 853.5만 |
|---|
| 2025.12.02 | ₩413,428 | ₩415,758 | ₩411,218 | ₩412,276 | -0.28% | 724.9만 |
|---|
| 2025.12.01 | ₩419,065 | ₩420,525 | ₩413,160 | ₩413,669 | -1.29% | 772.7만 |
|---|
| 2025.11.28 | ₩413,910 | ₩420,096 | ₩412,758 | ₩419,239 | +1.29% | 432.2만 |
|---|
| 2025.11.26 | ₩408,419 | ₩413,146 | ₩406,009 | ₩411,955 | +0.87% | 791.1만 |
|---|
| 2025.11.25 | ₩401,791 | ₩407,750 | ₩395,778 | ₩405,741 | +0.98% | 887.7만 |
|---|
| 2025.11.24 | ₩399,367 | ₩401,483 | ₩394,372 | ₩399,046 | -0.08% | 1094만 |
|---|
| 2025.11.21 | ₩403,451 | ₩403,974 | ₩392,096 | ₩399,073 | -1.09% | 1176.7만 |
|---|
| 2025.11.20 | ₩410,214 | ₩415,008 | ₩399,260 | ₩399,555 | -2.60% | 750.2만 |
|---|
| 2025.11.19 | ₩401,376 | ₩407,683 | ₩400,746 | ₩406,103 | +1.18% | 554.7만 |
|---|
| 2025.11.18 | ₩401,054 | ₩405,674 | ₩397,734 | ₩400,934 | -0.03% | 807.7만 |
|---|
| 2025.11.17 | ₩407,080 | ₩409,209 | ₩398,604 | ₩402,219 | -1.19% | 834.4만 |
|---|
| 2025.11.14 | ₩411,781 | ₩411,955 | ₩403,371 | ₩406,558 | -1.27% | 1032.7만 |
|---|
| 2025.11.13 | ₩427,475 | ₩429,349 | ₩413,910 | ₩414,418 | -3.05% | 897.3만 |
|---|
| 2025.11.12 | ₩423,497 | ₩431,519 | ₩423,430 | ₩429,055 | +1.31% | 1057.8만 |
|---|
| 2025.11.11 | ₩425,158 | ₩427,233 | ₩422,185 | ₩422,640 | -0.59% | 503만 |
|---|
| 2025.11.10 | ₩421,810 | ₩427,916 | ₩420,752 | ₩424,341 | +0.60% | 579.4만 |
|---|
| 2025.11.07 | ₩417,646 | ₩421,047 | ₩411,955 | ₩420,752 | +0.74% | 730.2만 |
|---|
| 2025.11.06 | ₩416,440 | ₩421,596 | ₩415,463 | ₩419,694 | +0.78% | 720.6만 |
|---|
| 2025.11.05 | ₩414,593 | ₩419,266 | ₩409,263 | ₩417,364 | +0.67% | 686.5만 |
|---|
| 2025.11.04 | ₩410,709 | ₩418,088 | ₩408,553 | ₩414,110 | +0.83% | 708.5만 |
|---|
| 2025.11.03 | ₩416,454 | ₩418,221 | ₩410,040 | ₩414,244 | -0.53% | 777만 |
|---|
| 2025.10.31 | ₩413,160 | ₩418,958 | ₩411,432 | ₩416,615 | +0.84% | 772.1만 |
|---|
| 2025.10.30 | ₩409,477 | ₩418,610 | ₩408,553 | ₩414,365 | +1.19% | 751.5만 |
|---|
| 2025.10.29 | ₩406,424 | ₩412,771 | ₩405,755 | ₩409,102 | +0.66% | 752만 |
|---|
| 2025.10.28 | ₩408,232 | ₩412,396 | ₩405,955 | ₩408,901 | +0.16% | 633.6만 |
|---|
| 2025.10.27 | ₩404,616 | ₩407,790 | ₩403,076 | ₩407,281 | +0.66% | 564.2만 |
|---|
| 2025.10.24 | ₩396,475 | ₩405,206 | ₩395,631 | ₩402,313 | +1.47% | 722.8만 |
|---|
| 2025.10.23 | ₩394,198 | ₩396,863 | ₩391,694 | ₩394,413 | +0.05% | 543.9만 |
|---|
| 2025.10.22 | ₩398,738 | ₩399,126 | ₩389,056 | ₩393,837 | -1.23% | 805.4만 |
|---|
| 2025.10.21 | ₩403,947 | ₩407,147 | ₩397,707 | ₩397,827 | -1.51% | 737.3만 |
|---|
| 2025.10.20 | ₩399,715 | ₩406,665 | ₩399,260 | ₩404,884 | +1.29% | 689.5만 |
|---|
| 2025.10.17 | ₩400,599 | ₩401,121 | ₩393,957 | ₩398,457 | -0.53% | 1015.4만 |
|---|
| 2025.10.16 | ₩408,888 | ₩413,347 | ₩397,801 | ₩399,769 | -2.23% | 1054.9만 |
|---|
| 2025.10.15 | ₩410,281 | ₩417,954 | ₩409,009 | ₩409,343 | -0.23% | 1135.5만 |
|---|
| 2025.10.14 | ₩409,544 | ₩411,098 | ₩393,971 | ₩404,509 | -1.23% | 1617.9만 |
|---|
| 2025.10.13 | ₩409,223 | ₩414,392 | ₩409,022 | ₩412,396 | +0.78% | 1078.9만 |
|---|
| 2025.10.10 | ₩409,303 | ₩415,744 | ₩402,809 | ₩402,916 | -1.56% | 859.7만 |
|---|