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 | ₩444,321 | ₩447,461 | ₩443,490 | ₩446,723 | +0.54% | 505.2만 |
| 2026.10.08 | ₩439,022 | ₩445,810 | ₩436,849 | ₩444,617 | +1.27% | 806.1만 |
| 2026.10.07 | ₩438,955 | ₩442,537 | ₩436,098 | ₩442,148 | +0.73% | 700.3만 |
| 2026.10.06 | ₩446,374 | ₩447,796 | ₩443,959 | ₩444,429 | -0.44% | 628.7만 |
| 2026.10.05 | ₩447,152 | ₩447,742 | ₩443,503 | ₩445,904 | -0.28% | 534.6만 |
| 2026.10.02 | ₩448,078 | ₩449,218 | ₩442,712 | ₩445,904 | -0.49% | 665.8만 |
| 2026.10.01 | ₩441,035 | ₩447,514 | ₩437,171 | ₩446,978 | +1.35% | 816만 |
| 2026.09.30 | ₩449,272 | ₩451,217 | ₩443,825 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩443,825 |
| -1.21% |
| 911.3만 |
| 2026.09.29 | ₩452,102 | ₩454,450 | ₩447,179 | ₩449,392 | -0.60% | 725.5만 |
|---|
| 2026.09.28 | ₩458,582 | ₩458,810 | ₩451,163 | ₩451,552 | -1.53% | 1048.4만 |
|---|
| 2026.09.25 | ₩457,160 | ₩460,568 | ₩454,303 | ₩460,232 | +0.67% | 1146만 |
|---|
| 2026.09.24 | ₩453,605 | ₩455,282 | ₩449,795 | ₩454,195 | +0.13% | 693.4만 |
|---|
| 2026.09.23 | ₩452,921 | ₩458,059 | ₩452,076 | ₩452,813 | -0.02% | 706.9만 |
|---|
| 2026.09.22 | ₩472,226 | ₩472,360 | ₩452,505 | ₩456,127 | -3.41% | 1148.6만 |
|---|
| 2026.09.21 | ₩474,466 | ₩475,579 | ₩469,650 | ₩472,279 | -0.46% | 641.5만 |
|---|
| 2026.09.18 | ₩466,712 | ₩469,100 | ₩462,848 | ₩469,100 | +0.51% | 1831.2만 |
|---|
| 2026.09.17 | ₩472,561 | ₩474,224 | ₩463,197 | ₩468,617 | -0.83% | 648만 |
|---|
| 2026.09.16 | ₩474,077 | ₩477,055 | ₩462,419 | ₩468,094 | -1.26% | 830.3만 |
|---|
| 2026.09.15 | ₩470,884 | ₩475,848 | ₩460,246 | ₩472,883 | +0.42% | 1402.7만 |
|---|
| 2026.09.14 | ₩475,217 | ₩476,626 | ₩466,256 | ₩469,717 | -1.16% | 961만 |
|---|
| 2026.09.11 | ₩480,704 | ₩483,025 | ₩475,969 | ₩477,900 | -0.58% | 535.5만 |
|---|
| 2026.09.10 | ₩474,251 | ₩475,204 | ₩471,045 | ₩474,318 | +0.01% | 418.4만 |
|---|
| 2026.09.09 | ₩472,226 | ₩478,034 | ₩467,785 | ₩475,861 | +0.77% | 631.8만 |
|---|
| 2026.09.08 | ₩479,068 | ₩481,013 | ₩473,876 | ₩474,251 | -1.01% | 563.1만 |
|---|
| 2026.09.04 | ₩484,300 | ₩486,795 | ₩476,519 | ₩481,134 | -0.65% | 487.4만 |
|---|
| 2026.09.03 | ₩481,187 | ₩486,781 | ₩478,115 | ₩485,722 | +0.94% | 541.4만 |
|---|
| 2026.09.02 | ₩479,671 | ₩484,930 | ₩474,627 | ₩477,887 | -0.37% | 534.1만 |
|---|
| 2026.09.01 | ₩477,230 | ₩482,864 | ₩475,070 | ₩476,183 | -0.22% | 507.9만 |
|---|
| 2026.08.31 | ₩477,458 | ₩479,966 | ₩475,942 | ₩477,619 | +0.03% | 796.3만 |
|---|
| 2026.08.28 | ₩477,149 | ₩481,254 | ₩475,204 | ₩479,765 | +0.55% | 391.5만 |
|---|
| 2026.08.27 | ₩475,821 | ₩479,698 | ₩472,534 | ₩475,204 | -0.13% | 521만 |
|---|
| 2026.08.26 | ₩478,263 | ₩480,744 | ₩475,714 | ₩478,263 | 0.00% | 579.7만 |
|---|
| 2026.08.25 | ₩478,933 | ₩479,430 | ₩473,661 | ₩478,517 | -0.09% | 429.8만 |
|---|
| 2026.08.24 | ₩473,970 | ₩480,651 | ₩473,326 | ₩478,115 | +0.87% | 439.4만 |
|---|
| 2026.08.21 | ₩475,003 | ₩478,746 | ₩470,039 | ₩471,662 | -0.70% | 811.2만 |
|---|
| 2026.08.20 | ₩479,738 | ₩480,208 | ₩471,622 | ₩471,622 | -1.69% | 680만 |
|---|
| 2026.08.19 | ₩486,996 | ₩487,050 | ₩477,122 | ₩479,282 | -1.58% | 669.6만 |
|---|
| 2026.08.18 | ₩486,097 | ₩487,747 | ₩481,979 | ₩487,318 | +0.25% | 552.5만 |
|---|
| 2026.08.17 | ₩485,561 | ₩490,672 | ₩484,246 | ₩484,246 | -0.27% | 528.3만 |
|---|
| 2026.08.14 | ₩486,983 | ₩490,873 | ₩484,903 | ₩486,768 | -0.04% | 505.9만 |
|---|
| 2026.08.13 | ₩491,678 | ₩491,678 | ₩484,997 | ₩487,130 | -0.92% | 510.3만 |
|---|
| 2026.08.12 | ₩486,942 | ₩491,128 | ₩484,702 | ₩489,907 | +0.61% | 436.7만 |
|---|
| 2026.08.11 | ₩483,025 | ₩487,144 | ₩481,080 | ₩485,695 | +0.55% | 457.7만 |
|---|
| 2026.08.10 | ₩480,221 | ₩482,945 | ₩478,263 | ₩482,676 | +0.51% | 532.8만 |
|---|
| 2026.08.07 | ₩477,270 | ₩481,415 | ₩474,010 | ₩479,631 | +0.49% | 456.6만 |
|---|
| 2026.08.06 | ₩486,728 | ₩486,728 | ₩476,183 | ₩477,994 | -1.79% | 582만 |
|---|
| 2026.08.05 | ₩481,576 | ₩485,869 | ₩480,543 | ₩481,938 | +0.08% | 527만 |
|---|
| 2026.08.04 | ₩476,250 | ₩486,983 | ₩474,734 | ₩479,631 | +0.71% | 847.7만 |
|---|
| 2026.08.03 | ₩474,573 | ₩477,082 | ₩470,669 | ₩473,084 | -0.31% | 643.7만 |
|---|
| 2026.07.31 | ₩473,970 | ₩475,539 | ₩469,140 | ₩471,944 | -0.43% | 660.3만 |
|---|
| 2026.07.30 | ₩466,242 | ₩472,601 | ₩463,331 | ₩470,683 | +0.95% | 760.7만 |
|---|
| 2026.07.29 | ₩478,263 | ₩479,430 | ₩461,198 | ₩462,446 | -3.31% | 826.5만 |
|---|
| 2026.07.28 | ₩479,336 | ₩482,019 | ₩475,110 | ₩479,349 | +0.00% | 653.4만 |
|---|
| 2026.07.27 | ₩480,127 | ₩481,684 | ₩473,004 | ₩477,860 | -0.47% | 788.5만 |
|---|
| 2026.07.24 | ₩470,401 | ₩474,064 | ₩466,189 | ₩473,849 | +0.73% | 752.1만 |
|---|
| 2026.07.23 | ₩464,954 | ₩469,435 | ₩463,398 | ₩469,408 | +0.96% | 1091.3만 |
|---|
| 2026.07.22 | ₩462,929 | ₩468,295 | ₩461,829 | ₩467,141 | +0.91% | 804만 |
|---|
| 2026.07.21 | ₩456,288 | ₩463,827 | ₩452,505 | ₩463,143 | +1.50% | 601.5만 |
|---|
| 2026.07.20 | ₩458,542 | ₩461,842 | ₩452,599 | ₩454,611 | -0.86% | 772.3만 |
|---|
| 2026.07.17 | ₩454,826 | ₩464,351 | ₩449,486 | ₩457,603 | +0.61% | 925.1만 |
|---|
| 2026.07.16 | ₩468,577 | ₩468,657 | ₩457,616 | ₩460,353 | -1.76% | 1243.2만 |
|---|
| 2026.07.15 | ₩463,975 | ₩471,206 | ₩461,560 | ₩465,397 | +0.31% | 1075만 |
|---|
| 2026.07.14 | ₩438,687 | ₩462,473 | ₩437,010 | ₩460,004 | +4.86% | 1453.8만 |
|---|
| 2026.07.13 | ₩453,900 | ₩453,913 | ₩446,065 | ₩448,789 | -1.13% | 712만 |
|---|
| 2026.07.10 | ₩452,733 | ₩454,235 | ₩450,452 | ₩451,391 | -0.30% | 629.9만 |
|---|
| 2026.07.09 | ₩444,670 | ₩452,102 | ₩443,798 | ₩450,050 | +1.21% | 1557.1만 |
|---|
| 2026.07.08 | ₩451,472 | ₩451,472 | ₩442,886 | ₩443,543 | -1.76% | 1850.5만 |
|---|
| 2026.07.07 | ₩457,442 | ₩458,005 | ₩452,223 | ₩455,081 | -0.52% | 711.6만 |
|---|
| 2026.07.06 | ₩449,419 | ₩455,751 | ₩448,225 | ₩453,068 | +0.81% | 867.4만 |
|---|
| 2026.07.02 | ₩453,471 | ₩456,127 | ₩445,086 | ₩448,708 | -1.05% | 841.4만 |
|---|
| 2026.07.01 | ₩440,525 | ₩450,278 | ₩436,017 | ₩448,172 | +1.74% | 1521만 |
|---|
| 2026.06.30 | ₩441,222 | ₩443,302 | ₩438,258 | ₩439,130 | -0.47% | 808만 |
|---|
| 2026.06.29 | ₩440,404 | ₩445,918 | ₩438,955 | ₩441,893 | +0.34% | 798.2만 |
|---|
| 2026.06.26 | ₩450,761 | ₩451,297 | ₩439,358 | ₩441,437 | -2.07% | 1764.1만 |
|---|
| 2026.06.25 | ₩449,366 | ₩460,755 | ₩449,097 | ₩449,580 | +0.05% | 1004.3만 |
|---|
| 2026.06.24 | ₩446,830 | ₩448,789 | ₩442,403 | ₩447,340 | +0.11% | 790.7만 |
|---|
| 2026.06.23 | ₩442,000 | ₩449,916 | ₩438,969 | ₩448,266 | +1.42% | 758.2만 |
|---|
| 2026.06.22 | ₩442,309 | ₩446,428 | ₩438,351 | ₩444,697 | +0.54% | 1018.3만 |
|---|
| 2026.06.18 | ₩452,035 | ₩453,565 | ₩434,877 | ₩436,299 | -3.48% | 2011.1만 |
|---|
| 2026.06.17 | ₩445,636 | ₩453,135 | ₩444,724 | ₩447,353 | +0.39% | 1224.6만 |
|---|
| 2026.06.16 | ₩435,065 | ₩445,059 | ₩434,689 | ₩444,241 | +2.11% | 1109.5만 |
|---|
| 2026.06.15 | ₩434,555 | ₩437,238 | ₩427,740 | ₩428,491 | -1.40% | 798.9만 |
|---|
| 2026.06.12 | ₩423,890 | ₩431,040 | ₩423,326 | ₩430,262 | +1.50% | 742.6만 |
|---|
| 2026.06.11 | ₩415,290 | ₩422,213 | ₩414,378 | ₩420,562 | +1.27% | 911.7만 |
|---|
| 2026.06.10 | ₩419,315 | ₩422,253 | ₩414,579 | ₩414,727 | -1.09% | 744.6만 |
|---|
| 2026.06.09 | ₩420,589 | ₩424,493 | ₩414,552 | ₩419,503 | -0.26% | 1159.5만 |
|---|
| 2026.06.08 | ₩420,241 | ₩424,332 | ₩416,927 | ₩417,370 | -0.68% | 682.7만 |
|---|
| 2026.06.05 | ₩421,636 | ₩422,588 | ₩415,344 | ₩419,060 | -0.61% | 911.9만 |
|---|
| 2026.06.04 | ₩410,165 | ₩419,784 | ₩408,421 | ₩417,074 | +1.68% | 1034.5만 |
|---|
| 2026.06.03 | ₩402,358 | ₩405,094 | ₩397,850 | ₩403,605 | +0.31% | 700.4만 |
|---|
| 2026.06.02 | ₩397,770 | ₩405,242 | ₩396,119 | ₩403,753 | +1.50% | 829.6만 |
|---|
| 2026.06.01 | ₩399,366 | ₩401,861 | ₩396,119 | ₩397,877 | -0.37% | 793만 |
|---|
| 2026.05.29 | ₩397,635 | ₩402,304 | ₩396,026 | ₩401,539 | +0.98% | 1396.9만 |
|---|
| 2026.05.28 | ₩399,205 | ₩403,900 | ₩396,763 | ₩398,078 | -0.28% | 975.8만 |
|---|
| 2026.05.27 | ₩409,173 | ₩410,380 | ₩396,763 | ₩401,499 | -1.88% | 1177.9만 |
|---|
| 2026.05.26 | ₩413,855 | ₩415,787 | ₩409,763 | ₩411,507 | -0.57% | 772.5만 |
|---|
| 2026.05.22 | ₩408,743 | ₩412,460 | ₩407,617 | ₩411,024 | +0.56% | 597.4만 |
|---|
| 2026.05.21 | ₩404,115 | ₩407,804 | ₩402,747 | ₩406,490 | +0.59% | 787.4만 |
|---|
| 2026.05.20 | ₩398,038 | ₩406,396 | ₩393,973 | ₩405,121 | +1.78% | 932.7만 |
|---|
| 2026.05.19 | ₩403,927 | ₩404,866 | ₩396,106 | ₩396,696 | -1.79% | 806.7만 |
|---|
| 2026.05.18 | ₩399,782 | ₩404,155 | ₩398,735 | ₩403,444 | +0.92% | 754.6만 |
|---|
| 2026.05.15 | ₩402,747 | ₩403,525 | ₩397,703 | ₩399,527 | -0.80% | 869.9만 |
|---|
| 2026.05.14 | ₩405,483 | ₩407,496 | ₩400,869 | ₩402,344 | -0.77% | 736.4만 |
|---|
| 2026.05.13 | ₩405,510 | ₩406,490 | ₩402,559 | ₩402,800 | -0.67% | 771만 |
|---|
| 2026.05.12 | ₩402,492 | ₩410,595 | ₩396,495 | ₩409,012 | +1.62% | 949.8만 |
|---|
| 2026.05.11 | ₩405,282 | ₩406,745 | ₩400,962 | ₩402,465 | -0.70% | 951.2만 |
|---|
| 2026.05.08 | ₩413,533 | ₩414,526 | ₩403,136 | ₩405,282 | -2.00% | 946.4만 |
|---|
| 2026.05.07 | ₩422,119 | ₩424,332 | ₩410,702 | ₩410,877 | -2.66% | 836만 |
|---|
| 2026.05.06 | ₩417,826 | ₩424,279 | ₩417,692 | ₩422,454 | +1.11% | 863만 |
|---|
| 2026.05.05 | ₩412,808 | ₩417,182 | ₩411,588 | ₩415,076 | +0.55% | 631.7만 |
|---|
| 2026.05.04 | ₩416,712 | ₩416,752 | ₩411,199 | ₩412,728 | -0.96% | 733.8만 |
|---|
| 2026.05.01 | ₩421,180 | ₩424,037 | ₩418,336 | ₩419,194 | -0.47% | 613.5만 |
|---|
| 2026.04.30 | ₩411,950 | ₩421,381 | ₩411,279 | ₩420,214 | +2.01% | 886.5만 |
|---|
| 2026.04.29 | ₩416,645 | ₩418,631 | ₩412,245 | ₩414,874 | -0.43% | 803.2만 |
|---|
| 2026.04.28 | ₩422,857 | ₩423,192 | ₩417,450 | ₩417,826 | -1.19% | 739.9만 |
|---|
| 2026.04.27 | ₩411,695 | ₩419,342 | ₩411,695 | ₩418,067 | +1.55% | 792.5만 |
|---|
| 2026.04.24 | ₩417,423 | ₩417,423 | ₩413,050 | ₩413,573 | -0.92% | 521.5만 |
|---|
| 2026.04.23 | ₩420,603 | ₩422,575 | ₩414,391 | ₩418,148 | -0.58% | 697만 |
|---|
| 2026.04.22 | ₩422,387 | ₩422,789 | ₩418,483 | ₩419,932 | -0.58% | 554.6만 |
|---|
| 2026.04.21 | ₩425,929 | ₩429,618 | ₩419,570 | ₩419,905 | -1.41% | 708.4만 |
|---|
| 2026.04.20 | ₩417,021 | ₩425,446 | ₩416,377 | ₩425,258 | +1.98% | 1077.2만 |
|---|
| 2026.04.17 | ₩419,194 | ₩422,454 | ₩416,001 | ₩416,270 | -0.70% | 1108.2만 |
|---|
| 2026.04.16 | ₩409,642 | ₩415,813 | ₩409,441 | ₩415,813 | +1.51% | 820.9만 |
|---|
| 2026.04.15 | ₩421,180 | ₩421,569 | ₩408,180 | ₩410,420 | -2.55% | 988.6만 |
|---|
| 2026.04.14 | ₩415,639 | ₩421,676 | ₩414,365 | ₩417,383 | +0.42% | 1145.6만 |
|---|
| 2026.04.13 | ₩412,486 | ₩420,898 | ₩409,790 | ₩420,817 | +2.02% | 831.8만 |
|---|
| 2026.04.10 | ₩415,881 | ₩416,350 | ₩411,480 | ₩415,706 | -0.04% | 607만 |
|---|
| 2026.04.09 | ₩411,789 | ₩417,571 | ₩410,662 | ₩416,323 | +1.10% | 658.7만 |
|---|
| 2026.04.08 | ₩413,157 | ₩417,571 | ₩409,615 | ₩413,157 | 0.00% | 1059만 |
|---|
| 2026.04.07 | ₩393,262 | ₩400,023 | ₩392,672 | ₩398,977 | +1.45% | 784.9만 |
|---|
| 2026.04.06 | ₩394,496 | ₩398,212 | ₩393,342 | ₩396,361 | +0.47% | 714.3만 |
|---|
| 2026.04.02 | ₩391,612 | ₩396,589 | ₩387,332 | ₩395,221 | +0.92% | 666.9만 |
|---|
| 2026.04.01 | ₩396,280 | ₩400,748 | ₩392,953 | ₩396,267 | -0.00% | 1126.7만 |
|---|
| 2026.03.31 | ₩386,997 | ₩395,851 | ₩382,275 | ₩394,630 | +1.97% | 1295.7만 |
|---|
| 2026.03.30 | ₩381,993 | ₩385,360 | ₩378,760 | ₩380,692 | -0.34% | 1173.4만 |
|---|
| 2026.03.27 | ₩387,896 | ₩389,197 | ₩377,982 | ₩379,444 | -2.18% | 987.3만 |
|---|
| 2026.03.26 | ₩392,511 | ₩395,744 | ₩390,029 | ₩391,276 | -0.31% | 866.9만 |
|---|
| 2026.03.25 | ₩394,617 | ₩399,299 | ₩392,323 | ₩396,321 | +0.43% | 1218.8만 |
|---|
| 2026.03.24 | ₩383,911 | ₩396,401 | ₩382,838 | ₩392,269 | +2.18% | 1109.2만 |
|---|
| 2026.03.23 | ₩394,832 | ₩396,763 | ₩386,326 | ₩388,929 | -1.50% | 1147.1만 |
|---|
| 2026.03.20 | ₩386,474 | ₩390,002 | ₩382,704 | ₩384,435 | -0.53% | 2243.7만 |
|---|
| 2026.03.19 | ₩384,864 | ₩388,392 | ₩381,832 | ₩386,326 | +0.38% | 984.7만 |
|---|
| 2026.03.18 | ₩384,797 | ₩388,258 | ₩382,503 | ₩386,018 | +0.32% | 1005.7만 |
|---|
| 2026.03.17 | ₩387,708 | ₩391,411 | ₩383,616 | ₩384,877 | -0.73% | 896.1만 |
|---|
| 2026.03.16 | ₩384,139 | ₩388,070 | ₩381,819 | ₩383,898 | -0.06% | 814.9만 |
|---|
| 2026.03.13 | ₩381,899 | ₩385,280 | ₩379,592 | ₩380,249 | -0.43% | 909.1만 |
|---|
| 2026.03.12 | ₩379,431 | ₩380,839 | ₩374,427 | ₩379,511 | +0.02% | 1376.1만 |
|---|
| 2026.03.11 | ₩387,453 | ₩389,693 | ₩382,154 | ₩385,722 | -0.45% | 1020.5만 |
|---|
| 2026.03.10 | ₩388,097 | ₩392,739 | ₩385,266 | ₩387,346 | -0.19% | 834.5만 |
|---|
| 2026.03.09 | ₩383,013 | ₩390,525 | ₩376,238 | ₩388,942 | +1.55% | 1224.1만 |
|---|
| 2026.03.06 | ₩384,139 | ₩389,036 | ₩380,611 | ₩388,352 | +1.10% | 1349.7만 |
|---|
| 2026.03.05 | ₩399,755 | ₩404,129 | ₩392,309 | ₩393,812 | -1.49% | 1273.3만 |
|---|
| 2026.03.04 | ₩402,452 | ₩403,807 | ₩396,857 | ₩401,647 | -0.20% | 805.6만 |
|---|
| 2026.03.03 | ₩392,122 | ₩405,671 | ₩388,379 | ₩402,814 | +2.73% | 1027.8만 |
|---|
| 2026.03.02 | ₩395,502 | ₩402,438 | ₩393,356 | ₩399,192 | +0.93% | 850.9만 |
|---|
| 2026.02.27 | ₩402,465 | ₩406,423 | ₩395,019 | ₩402,867 | +0.10% | 1862.1만 |
|---|
| 2026.02.26 | ₩408,609 | ₩414,552 | ₩407,348 | ₩410,689 | +0.51% | 700.8만 |
|---|
| 2026.02.25 | ₩400,641 | ₩407,375 | ₩398,454 | ₩406,892 | +1.56% | 809.6만 |
|---|
| 2026.02.24 | ₩398,199 | ₩402,130 | ₩390,901 | ₩398,843 | +0.16% | 1355.4만 |
|---|
| 2026.02.23 | ₩414,271 | ₩417,222 | ₩395,891 | ₩399,339 | -3.60% | 1295.5만 |
|---|
| 2026.02.20 | ₩413,734 | ₩417,222 | ₩410,085 | ₩416,940 | +0.77% | 779.3만 |
|---|
| 2026.02.19 | ₩412,084 | ₩414,780 | ₩409,334 | ₩413,264 | +0.29% | 673.8만 |
|---|
| 2026.02.18 | ₩413,815 | ₩418,939 | ₩412,151 | ₩414,244 | +0.10% | 721만 |
|---|
| 2026.02.17 | ₩406,168 | ₩413,519 | ₩405,819 | ₩412,030 | +1.44% | 889.7만 |
|---|
| 2026.02.13 | ₩400,479 | ₩408,220 | ₩397,796 | ₩405,886 | +1.35% | 911.5만 |
|---|
| 2026.02.12 | ₩418,939 | ₩420,737 | ₩402,492 | ₩406,007 | -3.09% | 1344.3만 |
|---|
| 2026.02.11 | ₩433,643 | ₩436,379 | ₩414,177 | ₩416,981 | -3.84% | 870.4만 |
|---|
| 2026.02.10 | ₩432,717 | ₩437,520 | ₩422,749 | ₩426,989 | -1.32% | 990.2만 |
|---|
| 2026.02.09 | ₩431,094 | ₩437,882 | ₩429,444 | ₩432,113 | +0.24% | 1147.8만 |
|---|
| 2026.02.06 | ₩422,199 | ₩434,998 | ₩422,199 | ₩432,516 | +2.44% | 1779.7만 |
|---|
| 2026.02.05 | ₩422,588 | ₩423,943 | ₩409,897 | ₩416,095 | -1.54% | 938.8만 |
|---|
| 2026.02.04 | ₩421,797 | ₩428,370 | ₩421,797 | ₩425,634 | +0.91% | 984.9만 |
|---|
| 2026.02.03 | ₩415,518 | ₩424,265 | ₩414,673 | ₩422,387 | +1.65% | 1268.8만 |
|---|
| 2026.02.02 | ₩408,448 | ₩414,941 | ₩404,303 | ₩413,385 | +1.21% | 983.9만 |
|---|
| 2026.01.30 | ₩409,508 | ₩413,103 | ₩405,899 | ₩410,367 | +0.21% | 1195.3만 |
|---|
| 2026.01.29 | ₩405,685 | ₩411,628 | ₩405,443 | ₩411,078 | +1.33% | 1158만 |
|---|
| 2026.01.28 | ₩402,827 | ₩405,041 | ₩399,849 | ₩403,498 | +0.17% | 955.7만 |
|---|
| 2026.01.27 | ₩404,249 | ₩405,108 | ₩399,983 | ₩402,881 | -0.34% | 1152.7만 |
|---|
| 2026.01.26 | ₩399,527 | ₩404,853 | ₩399,044 | ₩403,860 | +1.08% | 1175.3만 |
|---|
| 2026.01.23 | ₩405,148 | ₩405,644 | ₩397,783 | ₩399,406 | -1.42% | 1110.8만 |
|---|
| 2026.01.22 | ₩408,985 | ₩413,466 | ₩406,355 | ₩407,335 | -0.40% | 1053.6만 |
|---|
| 2026.01.21 | ₩407,067 | ₩409,709 | ₩404,008 | ₩405,202 | -0.46% | 1027만 |
|---|
| 2026.01.20 | ₩410,796 | ₩417,423 | ₩404,960 | ₩406,141 | -1.13% | 1290.1만 |
|---|
| 2026.01.16 | ₩416,350 | ₩425,553 | ₩415,881 | ₩419,194 | +0.68% | 1465.3만 |
|---|
| 2026.01.15 | ₩413,828 | ₩419,825 | ₩412,862 | ₩414,888 | +0.26% | 1475.1만 |
|---|
| 2026.01.14 | ₩413,466 | ₩418,242 | ₩410,675 | ₩413,023 | -0.11% | 2595.2만 |
|---|
| 2026.01.13 | ₩435,065 | ₩438,499 | ₩416,645 | ₩417,088 | -4.13% | 1937.1만 |
|---|
| 2026.01.12 | ₩431,818 | ₩437,372 | ₩430,946 | ₩435,320 | +0.81% | 1280.5만 |
|---|
| 2026.01.09 | ₩441,826 | ₩445,260 | ₩440,256 | ₩441,625 | -0.05% | 673.8만 |
|---|
| 2026.01.08 | ₩437,869 | ₩444,590 | ₩436,876 | ₩442,430 | +1.04% | 1173.7만 |
|---|
| 2026.01.07 | ₩444,241 | ₩445,596 | ₩435,467 | ₩438,673 | -1.25% | 981.5만 |
|---|
| 2026.01.06 | ₩446,226 | ₩450,586 | ₩443,583 | ₩448,896 | +0.60% | 766.1만 |
|---|
| 2026.01.05 | ₩436,675 | ₩452,438 | ₩436,259 | ₩448,131 | +2.62% | 1075.3만 |
|---|
| 2026.01.02 | ₩432,650 | ₩436,983 | ₩430,289 | ₩436,648 | +0.92% | 805.4만 |
|---|
| 2025.12.31 | ₩435,118 | ₩435,843 | ₩432,033 | ₩432,274 | -0.65% | 504.9만 |
|---|
| 2025.12.30 | ₩435,749 | ₩435,923 | ₩432,636 | ₩433,884 | -0.43% | 790.4만 |
|---|
| 2025.12.29 | ₩438,687 | ₩439,720 | ₩434,032 | ₩434,327 | -0.99% | 863.5만 |
|---|
| 2025.12.26 | ₩441,518 | ₩443,865 | ₩438,070 | ₩439,908 | -0.36% | 415.8만 |
|---|
| 2025.12.24 | ₩437,667 | ₩442,698 | ₩436,675 | ₩441,598 | +0.90% | 428.9만 |
|---|
| 2025.12.23 | ₩434,139 | ₩439,733 | ₩433,441 | ₩437,251 | +0.72% | 666.8만 |
|---|
| 2025.12.22 | ₩425,956 | ₩433,629 | ₩425,956 | ₩433,441 | +1.76% | 835.5만 |
|---|
| 2025.12.19 | ₩420,965 | ₩427,364 | ₩420,160 | ₩425,553 | +1.09% | 2449.4만 |
|---|
| 2025.12.18 | ₩423,930 | ₩426,210 | ₩418,859 | ₩419,905 | -0.95% | 1144.5만 |
|---|
| 2025.12.17 | ₩427,190 | ₩428,451 | ₩422,132 | ₩422,561 | -1.08% | 871.9만 |
|---|
| 2025.12.16 | ₩428,075 | ₩428,652 | ₩421,783 | ₩423,326 | -1.11% | 833.1만 |
|---|
| 2025.12.15 | ₩428,746 | ₩433,160 | ₩427,136 | ₩429,323 | +0.13% | 1086.4만 |
|---|
| 2025.12.12 | ₩428,867 | ₩429,658 | ₩424,735 | ₩427,310 | -0.36% | 898.3만 |
|---|
| 2025.12.11 | ₩414,861 | ₩426,613 | ₩414,861 | ₩425,781 | +2.63% | 972.2만 |
|---|
| 2025.12.10 | ₩403,136 | ₩417,477 | ₩400,399 | ₩416,028 | +3.20% | 1887.4만 |
|---|
| 2025.12.09 | ₩422,521 | ₩427,686 | ₩402,492 | ₩403,149 | -4.58% | 1804.9만 |
|---|
| 2025.12.08 | ₩422,669 | ₩424,560 | ₩420,375 | ₩422,870 | +0.05% | 741.7만 |
|---|
| 2025.12.05 | ₩423,447 | ₩427,257 | ₩422,159 | ₩422,642 | -0.19% | 651.9만 |
|---|
| 2025.12.04 | ₩420,254 | ₩427,270 | ₩419,905 | ₩424,064 | +0.91% | 962.8만 |
|---|
| 2025.12.03 | ₩412,124 | ₩419,047 | ₩411,588 | ₩418,738 | +1.60% | 853.5만 |
|---|
| 2025.12.02 | ₩414,190 | ₩416,524 | ₩411,977 | ₩413,036 | -0.28% | 724.9만 |
|---|
| 2025.12.01 | ₩419,838 | ₩421,300 | ₩413,922 | ₩414,432 | -1.29% | 772.7만 |
|---|
| 2025.11.28 | ₩414,673 | ₩420,871 | ₩413,519 | ₩420,012 | +1.29% | 432.2만 |
|---|
| 2025.11.26 | ₩409,173 | ₩413,908 | ₩406,758 | ₩412,714 | +0.87% | 791.1만 |
|---|
| 2025.11.25 | ₩402,532 | ₩408,502 | ₩396,509 | ₩406,490 | +0.98% | 887.7만 |
|---|
| 2025.11.24 | ₩400,104 | ₩402,224 | ₩395,100 | ₩399,782 | -0.08% | 1094만 |
|---|
| 2025.11.21 | ₩404,196 | ₩404,719 | ₩392,819 | ₩399,809 | -1.09% | 1176.7만 |
|---|
| 2025.11.20 | ₩410,970 | ₩415,773 | ₩399,997 | ₩400,292 | -2.60% | 750.2만 |
|---|
| 2025.11.19 | ₩402,116 | ₩408,435 | ₩401,486 | ₩406,852 | +1.18% | 554.7만 |
|---|
| 2025.11.18 | ₩401,794 | ₩406,423 | ₩398,467 | ₩401,673 | -0.03% | 807.7만 |
|---|
| 2025.11.17 | ₩407,831 | ₩409,964 | ₩399,339 | ₩402,961 | -1.19% | 834.4만 |
|---|
| 2025.11.14 | ₩412,540 | ₩412,714 | ₩404,115 | ₩407,308 | -1.27% | 1032.7만 |
|---|
| 2025.11.13 | ₩428,263 | ₩430,141 | ₩414,673 | ₩415,183 | -3.05% | 897.3만 |
|---|
| 2025.11.12 | ₩424,279 | ₩432,314 | ₩424,212 | ₩429,846 | +1.31% | 1057.8만 |
|---|
| 2025.11.11 | ₩425,942 | ₩428,022 | ₩422,964 | ₩423,420 | -0.59% | 503만 |
|---|
| 2025.11.10 | ₩422,588 | ₩428,706 | ₩421,528 | ₩425,124 | +0.60% | 579.4만 |
|---|
| 2025.11.07 | ₩418,416 | ₩421,824 | ₩412,714 | ₩421,528 | +0.74% | 730.2만 |
|---|
| 2025.11.06 | ₩417,209 | ₩422,374 | ₩416,229 | ₩420,469 | +0.78% | 720.6만 |
|---|
| 2025.11.05 | ₩415,357 | ₩420,039 | ₩410,018 | ₩418,134 | +0.67% | 686.5만 |
|---|
| 2025.11.04 | ₩411,467 | ₩418,859 | ₩409,307 | ₩414,874 | +0.83% | 708.5만 |
|---|
| 2025.11.03 | ₩417,222 | ₩418,993 | ₩410,796 | ₩415,009 | -0.53% | 777만 |
|---|
| 2025.10.31 | ₩413,922 | ₩419,731 | ₩412,191 | ₩417,383 | +0.84% | 772.1만 |
|---|
| 2025.10.30 | ₩410,233 | ₩419,382 | ₩409,307 | ₩415,129 | +1.19% | 751.5만 |
|---|
| 2025.10.29 | ₩407,174 | ₩413,533 | ₩406,503 | ₩409,857 | +0.66% | 752만 |
|---|
| 2025.10.28 | ₩408,985 | ₩413,157 | ₩406,704 | ₩409,656 | +0.16% | 633.6만 |
|---|
| 2025.10.27 | ₩405,363 | ₩408,542 | ₩403,820 | ₩408,032 | +0.66% | 564.2만 |
|---|
| 2025.10.24 | ₩397,206 | ₩405,953 | ₩396,361 | ₩403,055 | +1.47% | 722.8만 |
|---|
| 2025.10.23 | ₩394,925 | ₩397,595 | ₩392,417 | ₩395,140 | +0.05% | 543.9만 |
|---|
| 2025.10.22 | ₩399,473 | ₩399,862 | ₩389,774 | ₩394,563 | -1.23% | 805.4만 |
|---|
| 2025.10.21 | ₩404,692 | ₩407,898 | ₩398,440 | ₩398,561 | -1.51% | 737.3만 |
|---|
| 2025.10.20 | ₩400,453 | ₩407,415 | ₩399,997 | ₩405,631 | +1.29% | 689.5만 |
|---|
| 2025.10.17 | ₩401,338 | ₩401,861 | ₩394,684 | ₩399,192 | -0.53% | 1015.4만 |
|---|
| 2025.10.16 | ₩409,642 | ₩414,110 | ₩398,534 | ₩400,506 | -2.23% | 1054.9만 |
|---|
| 2025.10.15 | ₩411,038 | ₩418,725 | ₩409,763 | ₩410,098 | -0.23% | 1135.5만 |
|---|
| 2025.10.14 | ₩410,300 | ₩411,856 | ₩394,697 | ₩405,255 | -1.23% | 1617.9만 |
|---|
| 2025.10.13 | ₩409,978 | ₩415,156 | ₩409,776 | ₩413,157 | +0.78% | 1078.9만 |
|---|
| 2025.10.10 | ₩410,058 | ₩416,511 | ₩403,552 | ₩403,659 | -1.56% | 859.7만 |
|---|