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 | ₩444,182 | ₩447,321 | ₩443,351 | ₩446,583 | +0.54% | 505.2만 |
| 2026.10.08 | ₩438,885 | ₩445,671 | ₩436,712 | ₩444,477 | +1.27% | 806.1만 |
| 2026.10.07 | ₩438,818 | ₩442,399 | ₩435,961 | ₩442,010 | +0.73% | 700.3만 |
| 2026.10.06 | ₩446,234 | ₩447,656 | ₩443,820 | ₩444,290 | -0.44% | 628.7만 |
| 2026.10.05 | ₩447,012 | ₩447,602 | ₩443,364 | ₩445,765 | -0.28% | 534.6만 |
| 2026.10.02 | ₩447,937 | ₩449,077 | ₩442,573 | ₩445,765 | -0.49% | 665.8만 |
| 2026.10.01 | ₩440,896 | ₩447,374 | ₩437,034 | ₩446,838 | +1.35% | 816만 |
| 2026.09.30 | ₩449,131 | ₩451,076 | ₩443,686 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩443,686 |
| -1.21% |
| 911.3만 |
| 2026.09.29 | ₩451,961 | ₩454,308 | ₩447,039 | ₩449,252 | -0.60% | 725.5만 |
|---|
| 2026.09.28 | ₩458,438 | ₩458,666 | ₩451,022 | ₩451,411 | -1.53% | 1048.4만 |
|---|
| 2026.09.25 | ₩457,017 | ₩460,423 | ₩454,160 | ₩460,088 | +0.67% | 1146만 |
|---|
| 2026.09.24 | ₩453,463 | ₩455,139 | ₩449,654 | ₩454,053 | +0.13% | 693.4만 |
|---|
| 2026.09.23 | ₩452,779 | ₩457,915 | ₩451,934 | ₩452,672 | -0.02% | 706.9만 |
|---|
| 2026.09.22 | ₩472,078 | ₩472,212 | ₩452,363 | ₩455,984 | -3.41% | 1148.6만 |
|---|
| 2026.09.21 | ₩474,317 | ₩475,431 | ₩469,503 | ₩472,131 | -0.46% | 641.5만 |
|---|
| 2026.09.18 | ₩466,566 | ₩468,953 | ₩462,703 | ₩468,953 | +0.51% | 1831.2만 |
|---|
| 2026.09.17 | ₩472,413 | ₩474,076 | ₩463,052 | ₩468,470 | -0.83% | 648만 |
|---|
| 2026.09.16 | ₩473,929 | ₩476,906 | ₩462,274 | ₩467,947 | -1.26% | 830.3만 |
|---|
| 2026.09.15 | ₩470,737 | ₩475,699 | ₩460,101 | ₩472,735 | +0.42% | 1402.7만 |
|---|
| 2026.09.14 | ₩475,068 | ₩476,477 | ₩466,110 | ₩469,570 | -1.16% | 961만 |
|---|
| 2026.09.11 | ₩480,554 | ₩482,874 | ₩475,820 | ₩477,751 | -0.58% | 535.5만 |
|---|
| 2026.09.10 | ₩474,103 | ₩475,055 | ₩470,898 | ₩474,170 | +0.01% | 418.4만 |
|---|
| 2026.09.09 | ₩472,078 | ₩477,885 | ₩467,639 | ₩475,712 | +0.77% | 631.8만 |
|---|
| 2026.09.08 | ₩478,918 | ₩480,862 | ₩473,727 | ₩474,103 | -1.01% | 563.1만 |
|---|
| 2026.09.04 | ₩484,148 | ₩486,642 | ₩476,369 | ₩480,983 | -0.65% | 487.4만 |
|---|
| 2026.09.03 | ₩481,036 | ₩486,629 | ₩477,965 | ₩485,570 | +0.94% | 541.4만 |
|---|
| 2026.09.02 | ₩479,521 | ₩484,778 | ₩474,478 | ₩477,737 | -0.37% | 534.1만 |
|---|
| 2026.09.01 | ₩477,080 | ₩482,713 | ₩474,921 | ₩476,034 | -0.22% | 507.9만 |
|---|
| 2026.08.31 | ₩477,308 | ₩479,816 | ₩475,793 | ₩477,469 | +0.03% | 796.3만 |
|---|
| 2026.08.28 | ₩477,000 | ₩481,104 | ₩475,055 | ₩479,615 | +0.55% | 391.5만 |
|---|
| 2026.08.27 | ₩475,672 | ₩479,548 | ₩472,386 | ₩475,055 | -0.13% | 521만 |
|---|
| 2026.08.26 | ₩478,113 | ₩480,594 | ₩475,565 | ₩478,113 | 0.00% | 579.7만 |
|---|
| 2026.08.25 | ₩478,783 | ₩479,280 | ₩473,513 | ₩478,368 | -0.09% | 429.8만 |
|---|
| 2026.08.24 | ₩473,821 | ₩480,500 | ₩473,177 | ₩477,965 | +0.87% | 439.4만 |
|---|
| 2026.08.21 | ₩474,854 | ₩478,596 | ₩469,892 | ₩471,514 | -0.70% | 811.2만 |
|---|
| 2026.08.20 | ₩479,588 | ₩480,057 | ₩471,474 | ₩471,474 | -1.69% | 680만 |
|---|
| 2026.08.19 | ₩486,844 | ₩486,897 | ₩476,973 | ₩479,132 | -1.58% | 669.6만 |
|---|
| 2026.08.18 | ₩485,945 | ₩487,595 | ₩481,828 | ₩487,165 | +0.25% | 552.5만 |
|---|
| 2026.08.17 | ₩485,409 | ₩490,518 | ₩484,094 | ₩484,094 | -0.27% | 528.3만 |
|---|
| 2026.08.14 | ₩486,830 | ₩490,719 | ₩484,751 | ₩486,616 | -0.04% | 505.9만 |
|---|
| 2026.08.13 | ₩491,524 | ₩491,524 | ₩484,845 | ₩486,978 | -0.92% | 510.3만 |
|---|
| 2026.08.12 | ₩486,790 | ₩490,974 | ₩484,550 | ₩489,754 | +0.61% | 436.7만 |
|---|
| 2026.08.11 | ₩482,874 | ₩486,991 | ₩480,929 | ₩485,543 | +0.55% | 457.7만 |
|---|
| 2026.08.10 | ₩480,071 | ₩482,793 | ₩478,113 | ₩482,525 | +0.51% | 532.8만 |
|---|
| 2026.08.07 | ₩477,120 | ₩481,265 | ₩473,861 | ₩479,481 | +0.49% | 456.6만 |
|---|
| 2026.08.06 | ₩486,575 | ₩486,575 | ₩476,034 | ₩477,845 | -1.79% | 582만 |
|---|
| 2026.08.05 | ₩481,425 | ₩485,717 | ₩480,393 | ₩481,788 | +0.08% | 527만 |
|---|
| 2026.08.04 | ₩476,101 | ₩486,830 | ₩474,586 | ₩479,481 | +0.71% | 847.7만 |
|---|
| 2026.08.03 | ₩474,425 | ₩476,933 | ₩470,522 | ₩472,936 | -0.31% | 643.7만 |
|---|
| 2026.07.31 | ₩473,821 | ₩475,390 | ₩468,993 | ₩471,796 | -0.43% | 660.3만 |
|---|
| 2026.07.30 | ₩466,096 | ₩472,453 | ₩463,186 | ₩470,535 | +0.95% | 760.7만 |
|---|
| 2026.07.29 | ₩478,113 | ₩479,280 | ₩461,054 | ₩462,301 | -3.31% | 826.5만 |
|---|
| 2026.07.28 | ₩479,186 | ₩481,868 | ₩474,961 | ₩479,199 | +0.00% | 653.4만 |
|---|
| 2026.07.27 | ₩479,977 | ₩481,533 | ₩472,856 | ₩477,711 | -0.47% | 788.5만 |
|---|
| 2026.07.24 | ₩470,254 | ₩473,915 | ₩466,043 | ₩473,701 | +0.73% | 752.1만 |
|---|
| 2026.07.23 | ₩464,809 | ₩469,288 | ₩463,253 | ₩469,261 | +0.96% | 1091.3만 |
|---|
| 2026.07.22 | ₩462,784 | ₩468,148 | ₩461,684 | ₩466,995 | +0.91% | 804만 |
|---|
| 2026.07.21 | ₩456,145 | ₩463,682 | ₩452,363 | ₩462,998 | +1.50% | 601.5만 |
|---|
| 2026.07.20 | ₩458,398 | ₩461,697 | ₩452,457 | ₩454,469 | -0.86% | 772.3만 |
|---|
| 2026.07.17 | ₩454,683 | ₩464,205 | ₩449,346 | ₩457,459 | +0.61% | 925.1만 |
|---|
| 2026.07.16 | ₩468,430 | ₩468,510 | ₩457,473 | ₩460,209 | -1.76% | 1243.2만 |
|---|
| 2026.07.15 | ₩463,830 | ₩471,058 | ₩461,416 | ₩465,251 | +0.31% | 1075만 |
|---|
| 2026.07.14 | ₩438,550 | ₩462,328 | ₩436,873 | ₩459,860 | +4.86% | 1453.8만 |
|---|
| 2026.07.13 | ₩453,758 | ₩453,771 | ₩445,926 | ₩448,648 | -1.13% | 712만 |
|---|
| 2026.07.10 | ₩452,591 | ₩454,093 | ₩450,311 | ₩451,250 | -0.30% | 629.9만 |
|---|
| 2026.07.09 | ₩444,531 | ₩451,961 | ₩443,659 | ₩449,909 | +1.21% | 1557.1만 |
|---|
| 2026.07.08 | ₩451,330 | ₩451,330 | ₩442,747 | ₩443,404 | -1.76% | 1850.5만 |
|---|
| 2026.07.07 | ₩457,299 | ₩457,862 | ₩452,082 | ₩454,938 | -0.52% | 711.6만 |
|---|
| 2026.07.06 | ₩449,279 | ₩455,609 | ₩448,085 | ₩452,926 | +0.81% | 867.4만 |
|---|
| 2026.07.02 | ₩453,329 | ₩455,984 | ₩444,947 | ₩448,568 | -1.05% | 841.4만 |
|---|
| 2026.07.01 | ₩440,387 | ₩450,137 | ₩435,881 | ₩448,031 | +1.74% | 1521만 |
|---|
| 2026.06.30 | ₩441,084 | ₩443,163 | ₩438,120 | ₩438,992 | -0.47% | 808만 |
|---|
| 2026.06.29 | ₩440,266 | ₩445,778 | ₩438,818 | ₩441,755 | +0.34% | 798.2만 |
|---|
| 2026.06.26 | ₩450,620 | ₩451,156 | ₩439,220 | ₩441,299 | -2.07% | 1764.1만 |
|---|
| 2026.06.25 | ₩449,225 | ₩460,611 | ₩448,957 | ₩449,439 | +0.05% | 1004.3만 |
|---|
| 2026.06.24 | ₩446,690 | ₩448,648 | ₩442,264 | ₩447,200 | +0.11% | 790.7만 |
|---|
| 2026.06.23 | ₩441,862 | ₩449,775 | ₩438,831 | ₩448,125 | +1.42% | 758.2만 |
|---|
| 2026.06.22 | ₩442,171 | ₩446,288 | ₩438,214 | ₩444,558 | +0.54% | 1018.3만 |
|---|
| 2026.06.18 | ₩451,894 | ₩453,423 | ₩434,741 | ₩436,162 | -3.48% | 2011.1만 |
|---|
| 2026.06.17 | ₩445,497 | ₩452,993 | ₩444,585 | ₩447,213 | +0.39% | 1224.6만 |
|---|
| 2026.06.16 | ₩434,928 | ₩444,920 | ₩434,553 | ₩444,102 | +2.11% | 1109.5만 |
|---|
| 2026.06.15 | ₩434,419 | ₩437,101 | ₩427,606 | ₩428,357 | -1.40% | 798.9만 |
|---|
| 2026.06.12 | ₩423,757 | ₩430,905 | ₩423,194 | ₩430,127 | +1.50% | 742.6만 |
|---|
| 2026.06.11 | ₩415,160 | ₩422,080 | ₩414,248 | ₩420,431 | +1.27% | 911.7만 |
|---|
| 2026.06.10 | ₩419,184 | ₩422,121 | ₩414,449 | ₩414,597 | -1.09% | 744.6만 |
|---|
| 2026.06.09 | ₩420,458 | ₩424,360 | ₩414,423 | ₩419,371 | -0.26% | 1159.5만 |
|---|
| 2026.06.08 | ₩420,109 | ₩424,199 | ₩416,796 | ₩417,239 | -0.68% | 682.7만 |
|---|
| 2026.06.05 | ₩421,504 | ₩422,456 | ₩415,214 | ₩418,929 | -0.61% | 911.9만 |
|---|
| 2026.06.04 | ₩410,037 | ₩419,653 | ₩408,294 | ₩416,944 | +1.68% | 1034.5만 |
|---|
| 2026.06.03 | ₩402,232 | ₩404,968 | ₩397,726 | ₩403,479 | +0.31% | 700.4만 |
|---|
| 2026.06.02 | ₩397,645 | ₩405,115 | ₩395,995 | ₩403,626 | +1.50% | 829.6만 |
|---|
| 2026.06.01 | ₩399,241 | ₩401,735 | ₩395,995 | ₩397,752 | -0.37% | 793만 |
|---|
| 2026.05.29 | ₩397,511 | ₩402,178 | ₩395,902 | ₩401,414 | +0.98% | 1396.9만 |
|---|
| 2026.05.28 | ₩399,080 | ₩403,774 | ₩396,639 | ₩397,954 | -0.28% | 975.8만 |
|---|
| 2026.05.27 | ₩409,045 | ₩410,252 | ₩396,639 | ₩401,373 | -1.88% | 1177.9만 |
|---|
| 2026.05.26 | ₩413,725 | ₩415,656 | ₩409,635 | ₩411,378 | -0.57% | 772.5만 |
|---|
| 2026.05.22 | ₩408,615 | ₩412,330 | ₩407,489 | ₩410,895 | +0.56% | 597.4만 |
|---|
| 2026.05.21 | ₩403,989 | ₩407,677 | ₩402,621 | ₩406,362 | +0.59% | 787.4만 |
|---|
| 2026.05.20 | ₩397,913 | ₩406,269 | ₩393,850 | ₩404,994 | +1.78% | 932.7만 |
|---|
| 2026.05.19 | ₩403,801 | ₩404,740 | ₩395,982 | ₩396,572 | -1.79% | 806.7만 |
|---|
| 2026.05.18 | ₩399,657 | ₩404,029 | ₩398,611 | ₩403,318 | +0.92% | 754.6만 |
|---|
| 2026.05.15 | ₩402,621 | ₩403,399 | ₩397,578 | ₩399,402 | -0.80% | 869.9만 |
|---|
| 2026.05.14 | ₩405,357 | ₩407,368 | ₩400,743 | ₩402,218 | -0.77% | 736.4만 |
|---|
| 2026.05.13 | ₩405,383 | ₩406,362 | ₩402,433 | ₩402,674 | -0.67% | 771만 |
|---|
| 2026.05.12 | ₩402,366 | ₩410,466 | ₩396,371 | ₩408,884 | +1.62% | 949.8만 |
|---|
| 2026.05.11 | ₩405,155 | ₩406,617 | ₩400,837 | ₩402,339 | -0.70% | 951.2만 |
|---|
| 2026.05.08 | ₩413,403 | ₩414,396 | ₩403,010 | ₩405,155 | -2.00% | 946.4만 |
|---|
| 2026.05.07 | ₩421,987 | ₩424,199 | ₩410,574 | ₩410,748 | -2.66% | 836만 |
|---|
| 2026.05.06 | ₩417,695 | ₩424,146 | ₩417,561 | ₩422,322 | +1.11% | 863만 |
|---|
| 2026.05.05 | ₩412,679 | ₩417,051 | ₩411,459 | ₩414,946 | +0.55% | 631.7만 |
|---|
| 2026.05.04 | ₩416,582 | ₩416,622 | ₩411,070 | ₩412,599 | -0.96% | 733.8만 |
|---|
| 2026.05.01 | ₩421,048 | ₩423,904 | ₩418,205 | ₩419,063 | -0.47% | 613.5만 |
|---|
| 2026.04.30 | ₩411,821 | ₩421,249 | ₩411,150 | ₩420,082 | +2.01% | 886.5만 |
|---|
| 2026.04.29 | ₩416,515 | ₩418,500 | ₩412,116 | ₩414,744 | -0.43% | 803.2만 |
|---|
| 2026.04.28 | ₩422,724 | ₩423,059 | ₩417,319 | ₩417,695 | -1.19% | 739.9만 |
|---|
| 2026.04.27 | ₩411,566 | ₩419,210 | ₩411,566 | ₩417,936 | +1.55% | 792.5만 |
|---|
| 2026.04.24 | ₩417,293 | ₩417,293 | ₩412,921 | ₩413,444 | -0.92% | 521.5만 |
|---|
| 2026.04.23 | ₩420,471 | ₩422,443 | ₩414,262 | ₩418,017 | -0.58% | 697만 |
|---|
| 2026.04.22 | ₩422,255 | ₩422,657 | ₩418,352 | ₩419,800 | -0.58% | 554.6만 |
|---|
| 2026.04.21 | ₩425,795 | ₩429,483 | ₩419,438 | ₩419,774 | -1.41% | 708.4만 |
|---|
| 2026.04.20 | ₩416,890 | ₩425,313 | ₩416,247 | ₩425,125 | +1.98% | 1077.2만 |
|---|
| 2026.04.17 | ₩419,063 | ₩422,322 | ₩415,871 | ₩416,139 | -0.70% | 1108.2만 |
|---|
| 2026.04.16 | ₩409,514 | ₩415,683 | ₩409,313 | ₩415,683 | +1.51% | 820.9만 |
|---|
| 2026.04.15 | ₩421,048 | ₩421,437 | ₩408,052 | ₩410,292 | -2.55% | 988.6만 |
|---|
| 2026.04.14 | ₩415,509 | ₩421,544 | ₩414,235 | ₩417,252 | +0.42% | 1145.6만 |
|---|
| 2026.04.13 | ₩412,357 | ₩420,766 | ₩409,662 | ₩420,686 | +2.02% | 831.8만 |
|---|
| 2026.04.10 | ₩415,750 | ₩416,220 | ₩411,351 | ₩415,576 | -0.04% | 607만 |
|---|
| 2026.04.09 | ₩411,660 | ₩417,440 | ₩410,533 | ₩416,193 | +1.10% | 658.7만 |
|---|
| 2026.04.08 | ₩413,028 | ₩417,440 | ₩409,487 | ₩413,028 | 0.00% | 1059만 |
|---|
| 2026.04.07 | ₩393,139 | ₩399,898 | ₩392,549 | ₩398,852 | +1.45% | 784.9만 |
|---|
| 2026.04.06 | ₩394,373 | ₩398,088 | ₩393,219 | ₩396,237 | +0.47% | 714.3만 |
|---|
| 2026.04.02 | ₩391,489 | ₩396,465 | ₩387,211 | ₩395,097 | +0.92% | 666.9만 |
|---|
| 2026.04.01 | ₩396,156 | ₩400,622 | ₩392,830 | ₩396,143 | -0.00% | 1126.7만 |
|---|
| 2026.03.31 | ₩386,876 | ₩395,727 | ₩382,155 | ₩394,507 | +1.97% | 1295.7만 |
|---|
| 2026.03.30 | ₩381,873 | ₩385,240 | ₩378,641 | ₩380,572 | -0.34% | 1173.4만 |
|---|
| 2026.03.27 | ₩387,774 | ₩389,075 | ₩377,863 | ₩379,325 | -2.18% | 987.3만 |
|---|
| 2026.03.26 | ₩392,388 | ₩395,620 | ₩389,907 | ₩391,154 | -0.31% | 866.9만 |
|---|
| 2026.03.25 | ₩394,493 | ₩399,174 | ₩392,200 | ₩396,197 | +0.43% | 1218.8만 |
|---|
| 2026.03.24 | ₩383,791 | ₩396,277 | ₩382,718 | ₩392,146 | +2.18% | 1109.2만 |
|---|
| 2026.03.23 | ₩394,708 | ₩396,639 | ₩386,205 | ₩388,807 | -1.50% | 1147.1만 |
|---|
| 2026.03.20 | ₩386,353 | ₩389,880 | ₩382,584 | ₩384,314 | -0.53% | 2243.7만 |
|---|
| 2026.03.19 | ₩384,743 | ₩388,271 | ₩381,712 | ₩386,205 | +0.38% | 984.7만 |
|---|
| 2026.03.18 | ₩384,676 | ₩388,136 | ₩382,383 | ₩385,897 | +0.32% | 1005.7만 |
|---|
| 2026.03.17 | ₩387,587 | ₩391,288 | ₩383,496 | ₩384,757 | -0.73% | 896.1만 |
|---|
| 2026.03.16 | ₩384,019 | ₩387,949 | ₩381,699 | ₩383,778 | -0.06% | 814.9만 |
|---|
| 2026.03.13 | ₩381,779 | ₩385,159 | ₩379,473 | ₩380,130 | -0.43% | 909.1만 |
|---|
| 2026.03.12 | ₩379,312 | ₩380,720 | ₩374,309 | ₩379,392 | +0.02% | 1376.1만 |
|---|
| 2026.03.11 | ₩387,332 | ₩389,571 | ₩382,034 | ₩385,602 | -0.45% | 1020.5만 |
|---|
| 2026.03.10 | ₩387,976 | ₩392,616 | ₩385,146 | ₩387,224 | -0.19% | 834.5만 |
|---|
| 2026.03.09 | ₩382,893 | ₩390,403 | ₩376,120 | ₩388,820 | +1.55% | 1224.1만 |
|---|
| 2026.03.06 | ₩384,019 | ₩388,914 | ₩380,492 | ₩388,230 | +1.10% | 1349.7만 |
|---|
| 2026.03.05 | ₩399,630 | ₩404,002 | ₩392,187 | ₩393,689 | -1.49% | 1273.3만 |
|---|
| 2026.03.04 | ₩402,326 | ₩403,680 | ₩396,733 | ₩401,521 | -0.20% | 805.6만 |
|---|
| 2026.03.03 | ₩391,999 | ₩405,544 | ₩388,257 | ₩402,688 | +2.73% | 1027.8만 |
|---|
| 2026.03.02 | ₩395,379 | ₩402,312 | ₩393,233 | ₩399,067 | +0.93% | 850.9만 |
|---|
| 2026.02.27 | ₩402,339 | ₩406,295 | ₩394,896 | ₩402,741 | +0.10% | 1862.1만 |
|---|
| 2026.02.26 | ₩408,481 | ₩414,423 | ₩407,221 | ₩410,560 | +0.51% | 700.8만 |
|---|
| 2026.02.25 | ₩400,515 | ₩407,248 | ₩398,329 | ₩406,765 | +1.56% | 809.6만 |
|---|
| 2026.02.24 | ₩398,074 | ₩402,004 | ₩390,778 | ₩398,718 | +0.16% | 1355.4만 |
|---|
| 2026.02.23 | ₩414,141 | ₩417,091 | ₩395,767 | ₩399,214 | -3.60% | 1295.5만 |
|---|
| 2026.02.20 | ₩413,604 | ₩417,091 | ₩409,957 | ₩416,810 | +0.77% | 779.3만 |
|---|
| 2026.02.19 | ₩411,955 | ₩414,651 | ₩409,206 | ₩413,135 | +0.29% | 673.8만 |
|---|
| 2026.02.18 | ₩413,685 | ₩418,808 | ₩412,022 | ₩414,114 | +0.10% | 721만 |
|---|
| 2026.02.17 | ₩406,041 | ₩413,390 | ₩405,692 | ₩411,901 | +1.44% | 889.7만 |
|---|
| 2026.02.13 | ₩400,354 | ₩408,092 | ₩397,672 | ₩405,759 | +1.35% | 911.5만 |
|---|
| 2026.02.12 | ₩418,808 | ₩420,605 | ₩402,366 | ₩405,880 | -3.09% | 1344.3만 |
|---|
| 2026.02.11 | ₩433,507 | ₩436,243 | ₩414,047 | ₩416,850 | -3.84% | 870.4만 |
|---|
| 2026.02.10 | ₩432,581 | ₩437,383 | ₩422,617 | ₩426,855 | -1.32% | 990.2만 |
|---|
| 2026.02.09 | ₩430,959 | ₩437,745 | ₩429,309 | ₩431,978 | +0.24% | 1147.8만 |
|---|
| 2026.02.06 | ₩422,067 | ₩434,861 | ₩422,067 | ₩432,380 | +2.44% | 1779.7만 |
|---|
| 2026.02.05 | ₩422,456 | ₩423,811 | ₩409,769 | ₩415,965 | -1.54% | 938.8만 |
|---|
| 2026.02.04 | ₩421,665 | ₩428,236 | ₩421,665 | ₩425,500 | +0.91% | 984.9만 |
|---|
| 2026.02.03 | ₩415,388 | ₩424,132 | ₩414,543 | ₩422,255 | +1.65% | 1268.8만 |
|---|
| 2026.02.02 | ₩408,320 | ₩414,811 | ₩404,176 | ₩413,256 | +1.21% | 983.9만 |
|---|
| 2026.01.30 | ₩409,380 | ₩412,974 | ₩405,772 | ₩410,238 | +0.21% | 1195.3만 |
|---|
| 2026.01.29 | ₩405,558 | ₩411,499 | ₩405,316 | ₩410,949 | +1.33% | 1158만 |
|---|
| 2026.01.28 | ₩402,701 | ₩404,914 | ₩399,724 | ₩403,372 | +0.17% | 955.7만 |
|---|
| 2026.01.27 | ₩404,123 | ₩404,981 | ₩399,858 | ₩402,755 | -0.34% | 1152.7만 |
|---|
| 2026.01.26 | ₩399,402 | ₩404,726 | ₩398,919 | ₩403,734 | +1.08% | 1175.3만 |
|---|
| 2026.01.23 | ₩405,021 | ₩405,517 | ₩397,658 | ₩399,281 | -1.42% | 1110.8만 |
|---|
| 2026.01.22 | ₩408,857 | ₩413,336 | ₩406,228 | ₩407,207 | -0.40% | 1053.6만 |
|---|
| 2026.01.21 | ₩406,939 | ₩409,581 | ₩403,881 | ₩405,075 | -0.46% | 1027만 |
|---|
| 2026.01.20 | ₩410,667 | ₩417,293 | ₩404,833 | ₩406,014 | -1.13% | 1290.1만 |
|---|
| 2026.01.16 | ₩416,220 | ₩425,420 | ₩415,750 | ₩419,063 | +0.68% | 1465.3만 |
|---|
| 2026.01.15 | ₩413,698 | ₩419,693 | ₩412,733 | ₩414,758 | +0.26% | 1475.1만 |
|---|
| 2026.01.14 | ₩413,336 | ₩418,111 | ₩410,547 | ₩412,894 | -0.11% | 2595.2만 |
|---|
| 2026.01.13 | ₩434,928 | ₩438,362 | ₩416,515 | ₩416,957 | -4.13% | 1937.1만 |
|---|
| 2026.01.12 | ₩431,683 | ₩437,235 | ₩430,811 | ₩435,183 | +0.81% | 1280.5만 |
|---|
| 2026.01.09 | ₩441,688 | ₩445,121 | ₩440,119 | ₩441,487 | -0.05% | 673.8만 |
|---|
| 2026.01.08 | ₩437,731 | ₩444,450 | ₩436,739 | ₩442,291 | +1.04% | 1173.7만 |
|---|
| 2026.01.07 | ₩444,102 | ₩445,456 | ₩435,331 | ₩438,536 | -1.25% | 981.5만 |
|---|
| 2026.01.06 | ₩446,087 | ₩450,445 | ₩443,445 | ₩448,755 | +0.60% | 766.1만 |
|---|
| 2026.01.05 | ₩436,538 | ₩452,296 | ₩436,122 | ₩447,991 | +2.62% | 1075.3만 |
|---|
| 2026.01.02 | ₩432,514 | ₩436,846 | ₩430,154 | ₩436,511 | +0.92% | 805.4만 |
|---|
| 2025.12.31 | ₩434,982 | ₩435,706 | ₩431,898 | ₩432,139 | -0.65% | 504.9만 |
|---|
| 2025.12.30 | ₩435,612 | ₩435,787 | ₩432,501 | ₩433,748 | -0.43% | 790.4만 |
|---|
| 2025.12.29 | ₩438,550 | ₩439,582 | ₩433,896 | ₩434,191 | -0.99% | 863.5만 |
|---|
| 2025.12.26 | ₩441,379 | ₩443,726 | ₩437,933 | ₩439,770 | -0.36% | 415.8만 |
|---|
| 2025.12.24 | ₩437,530 | ₩442,559 | ₩436,538 | ₩441,460 | +0.90% | 428.9만 |
|---|
| 2025.12.23 | ₩434,003 | ₩439,596 | ₩433,306 | ₩437,114 | +0.72% | 666.8만 |
|---|
| 2025.12.22 | ₩425,822 | ₩433,493 | ₩425,822 | ₩433,306 | +1.76% | 835.5만 |
|---|
| 2025.12.19 | ₩420,833 | ₩427,230 | ₩420,029 | ₩425,420 | +1.09% | 2449.4만 |
|---|
| 2025.12.18 | ₩423,797 | ₩426,077 | ₩418,728 | ₩419,774 | -0.95% | 1144.5만 |
|---|
| 2025.12.17 | ₩427,056 | ₩428,317 | ₩422,000 | ₩422,429 | -1.08% | 871.9만 |
|---|
| 2025.12.16 | ₩427,941 | ₩428,518 | ₩421,651 | ₩423,194 | -1.11% | 833.1만 |
|---|
| 2025.12.15 | ₩428,612 | ₩433,024 | ₩427,002 | ₩429,188 | +0.13% | 1086.4만 |
|---|
| 2025.12.12 | ₩428,732 | ₩429,524 | ₩424,602 | ₩427,177 | -0.36% | 898.3만 |
|---|
| 2025.12.11 | ₩414,731 | ₩426,479 | ₩414,731 | ₩425,648 | +2.63% | 972.2만 |
|---|
| 2025.12.10 | ₩403,010 | ₩417,346 | ₩400,274 | ₩415,898 | +3.20% | 1887.4만 |
|---|
| 2025.12.09 | ₩422,389 | ₩427,552 | ₩402,366 | ₩403,023 | -4.58% | 1804.9만 |
|---|
| 2025.12.08 | ₩422,536 | ₩424,427 | ₩420,243 | ₩422,738 | +0.05% | 741.7만 |
|---|
| 2025.12.05 | ₩423,314 | ₩427,123 | ₩422,027 | ₩422,510 | -0.19% | 651.9만 |
|---|
| 2025.12.04 | ₩420,122 | ₩427,136 | ₩419,774 | ₩423,931 | +0.91% | 962.8만 |
|---|
| 2025.12.03 | ₩411,995 | ₩418,915 | ₩411,459 | ₩418,607 | +1.60% | 853.5만 |
|---|
| 2025.12.02 | ₩414,060 | ₩416,394 | ₩411,848 | ₩412,907 | -0.28% | 724.9만 |
|---|
| 2025.12.01 | ₩419,707 | ₩421,168 | ₩413,792 | ₩414,302 | -1.29% | 772.7만 |
|---|
| 2025.11.28 | ₩414,543 | ₩420,739 | ₩413,390 | ₩419,881 | +1.29% | 432.2만 |
|---|
| 2025.11.26 | ₩409,045 | ₩413,779 | ₩406,631 | ₩412,585 | +0.87% | 791.1만 |
|---|
| 2025.11.25 | ₩402,406 | ₩408,374 | ₩396,384 | ₩406,362 | +0.98% | 887.7만 |
|---|
| 2025.11.24 | ₩399,979 | ₩402,098 | ₩394,976 | ₩399,657 | -0.08% | 1094만 |
|---|
| 2025.11.21 | ₩404,069 | ₩404,592 | ₩392,696 | ₩399,684 | -1.09% | 1176.7만 |
|---|
| 2025.11.20 | ₩410,842 | ₩415,643 | ₩399,871 | ₩400,166 | -2.60% | 750.2만 |
|---|
| 2025.11.19 | ₩401,990 | ₩408,307 | ₩401,360 | ₩406,724 | +1.18% | 554.7만 |
|---|
| 2025.11.18 | ₩401,668 | ₩406,295 | ₩398,342 | ₩401,548 | -0.03% | 807.7만 |
|---|
| 2025.11.17 | ₩407,704 | ₩409,836 | ₩399,214 | ₩402,835 | -1.19% | 834.4만 |
|---|
| 2025.11.14 | ₩412,411 | ₩412,585 | ₩403,989 | ₩407,180 | -1.27% | 1032.7만 |
|---|
| 2025.11.13 | ₩428,129 | ₩430,007 | ₩414,543 | ₩415,053 | -3.05% | 897.3만 |
|---|
| 2025.11.12 | ₩424,146 | ₩432,179 | ₩424,079 | ₩429,711 | +1.31% | 1057.8만 |
|---|
| 2025.11.11 | ₩425,809 | ₩427,888 | ₩422,831 | ₩423,287 | -0.59% | 503만 |
|---|
| 2025.11.10 | ₩422,456 | ₩428,571 | ₩421,396 | ₩424,991 | +0.60% | 579.4만 |
|---|
| 2025.11.07 | ₩418,285 | ₩421,691 | ₩412,585 | ₩421,396 | +0.74% | 730.2만 |
|---|
| 2025.11.06 | ₩417,078 | ₩422,241 | ₩416,099 | ₩420,337 | +0.78% | 720.6만 |
|---|
| 2025.11.05 | ₩415,227 | ₩419,908 | ₩409,890 | ₩418,003 | +0.67% | 686.5만 |
|---|
| 2025.11.04 | ₩411,338 | ₩418,728 | ₩409,179 | ₩414,744 | +0.83% | 708.5만 |
|---|
| 2025.11.03 | ₩417,091 | ₩418,862 | ₩410,667 | ₩414,879 | -0.53% | 777만 |
|---|
| 2025.10.31 | ₩413,792 | ₩419,599 | ₩412,062 | ₩417,252 | +0.84% | 772.1만 |
|---|
| 2025.10.30 | ₩410,104 | ₩419,251 | ₩409,179 | ₩414,999 | +1.19% | 751.5만 |
|---|
| 2025.10.29 | ₩407,046 | ₩413,403 | ₩406,376 | ₩409,729 | +0.66% | 752만 |
|---|
| 2025.10.28 | ₩408,857 | ₩413,028 | ₩406,577 | ₩409,527 | +0.16% | 633.6만 |
|---|
| 2025.10.27 | ₩405,236 | ₩408,414 | ₩403,694 | ₩407,905 | +0.66% | 564.2만 |
|---|
| 2025.10.24 | ₩397,082 | ₩405,826 | ₩396,237 | ₩402,929 | +1.47% | 722.8만 |
|---|
| 2025.10.23 | ₩394,802 | ₩397,471 | ₩392,294 | ₩395,016 | +0.05% | 543.9만 |
|---|
| 2025.10.22 | ₩399,348 | ₩399,737 | ₩389,652 | ₩394,440 | -1.23% | 805.4만 |
|---|
| 2025.10.21 | ₩404,565 | ₩407,771 | ₩398,316 | ₩398,436 | -1.51% | 737.3만 |
|---|
| 2025.10.20 | ₩400,327 | ₩407,288 | ₩399,871 | ₩405,504 | +1.29% | 689.5만 |
|---|
| 2025.10.17 | ₩401,212 | ₩401,735 | ₩394,560 | ₩399,067 | -0.53% | 1015.4만 |
|---|
| 2025.10.16 | ₩409,514 | ₩413,980 | ₩398,409 | ₩400,381 | -2.23% | 1054.9만 |
|---|
| 2025.10.15 | ₩410,909 | ₩418,593 | ₩409,635 | ₩409,970 | -0.23% | 1135.5만 |
|---|
| 2025.10.14 | ₩410,171 | ₩411,727 | ₩394,574 | ₩405,129 | -1.23% | 1617.9만 |
|---|
| 2025.10.13 | ₩409,849 | ₩415,026 | ₩409,648 | ₩413,028 | +0.78% | 1078.9만 |
|---|
| 2025.10.10 | ₩409,930 | ₩416,381 | ₩403,425 | ₩403,533 | -1.56% | 859.7만 |
|---|