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 | ₩444,186 | ₩447,324 | ₩443,354 | ₩446,586 | +0.54% | 505.2만 |
| 2026.10.08 | ₩438,888 | ₩445,674 | ₩436,715 | ₩444,481 | +1.27% | 806.1만 |
| 2026.10.07 | ₩438,821 | ₩442,402 | ₩435,964 | ₩442,013 | +0.73% | 700.3만 |
| 2026.10.06 | ₩446,238 | ₩447,659 | ₩443,823 | ₩444,293 | -0.44% | 628.7만 |
| 2026.10.05 | ₩447,015 | ₩447,605 | ₩443,367 | ₩445,768 | -0.28% | 534.6만 |
| 2026.10.02 | ₩447,941 | ₩449,081 | ₩442,576 | ₩445,768 | -0.49% | 665.8만 |
| 2026.10.01 | ₩440,900 | ₩447,377 | ₩437,037 | ₩446,841 | +1.35% | 816만 |
| 2026.09.30 | ₩449,134 | ₩451,079 | ₩443,689 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩443,689 |
| -1.21% |
| 911.3만 |
| 2026.09.29 | ₩451,964 | ₩454,311 | ₩447,042 | ₩449,255 | -0.60% | 725.5만 |
|---|
| 2026.09.28 | ₩458,442 | ₩458,670 | ₩451,025 | ₩451,414 | -1.53% | 1048.4만 |
|---|
| 2026.09.25 | ₩457,020 | ₩460,427 | ₩454,164 | ₩460,091 | +0.67% | 1146만 |
|---|
| 2026.09.24 | ₩453,466 | ₩455,143 | ₩449,657 | ₩454,056 | +0.13% | 693.4만 |
|---|
| 2026.09.23 | ₩452,782 | ₩457,919 | ₩451,937 | ₩452,675 | -0.02% | 706.9만 |
|---|
| 2026.09.22 | ₩472,081 | ₩472,215 | ₩452,367 | ₩455,988 | -3.41% | 1148.6만 |
|---|
| 2026.09.21 | ₩474,321 | ₩475,434 | ₩469,506 | ₩472,135 | -0.46% | 641.5만 |
|---|
| 2026.09.18 | ₩466,569 | ₩468,956 | ₩462,707 | ₩468,956 | +0.51% | 1831.2만 |
|---|
| 2026.09.17 | ₩472,417 | ₩474,080 | ₩463,055 | ₩468,474 | -0.83% | 648만 |
|---|
| 2026.09.16 | ₩473,932 | ₩476,909 | ₩462,278 | ₩467,951 | -1.26% | 830.3만 |
|---|
| 2026.09.15 | ₩470,740 | ₩475,702 | ₩460,105 | ₩472,738 | +0.42% | 1402.7만 |
|---|
| 2026.09.14 | ₩475,072 | ₩476,480 | ₩466,113 | ₩469,573 | -1.16% | 961만 |
|---|
| 2026.09.11 | ₩480,557 | ₩482,877 | ₩475,823 | ₩477,754 | -0.58% | 535.5만 |
|---|
| 2026.09.10 | ₩474,106 | ₩475,059 | ₩470,901 | ₩474,173 | +0.01% | 418.4만 |
|---|
| 2026.09.09 | ₩472,081 | ₩477,888 | ₩467,642 | ₩475,716 | +0.77% | 631.8만 |
|---|
| 2026.09.08 | ₩478,921 | ₩480,866 | ₩473,731 | ₩474,106 | -1.01% | 563.1만 |
|---|
| 2026.09.04 | ₩484,152 | ₩486,646 | ₩476,373 | ₩480,986 | -0.65% | 487.4만 |
|---|
| 2026.09.03 | ₩481,040 | ₩486,633 | ₩477,969 | ₩485,573 | +0.94% | 541.4만 |
|---|
| 2026.09.02 | ₩479,525 | ₩484,782 | ₩474,482 | ₩477,741 | -0.37% | 534.1만 |
|---|
| 2026.09.01 | ₩477,084 | ₩482,717 | ₩474,924 | ₩476,038 | -0.22% | 507.9만 |
|---|
| 2026.08.31 | ₩477,312 | ₩479,820 | ₩475,796 | ₩477,473 | +0.03% | 796.3만 |
|---|
| 2026.08.28 | ₩477,003 | ₩481,107 | ₩475,059 | ₩479,618 | +0.55% | 391.5만 |
|---|
| 2026.08.27 | ₩475,676 | ₩479,551 | ₩472,390 | ₩475,059 | -0.13% | 521만 |
|---|
| 2026.08.26 | ₩478,116 | ₩480,598 | ₩475,568 | ₩478,116 | 0.00% | 579.7만 |
|---|
| 2026.08.25 | ₩478,787 | ₩479,283 | ₩473,516 | ₩478,371 | -0.09% | 429.8만 |
|---|
| 2026.08.24 | ₩473,825 | ₩480,504 | ₩473,181 | ₩477,969 | +0.87% | 439.4만 |
|---|
| 2026.08.21 | ₩474,857 | ₩478,599 | ₩469,895 | ₩471,518 | -0.70% | 811.2만 |
|---|
| 2026.08.20 | ₩479,592 | ₩480,061 | ₩471,478 | ₩471,478 | -1.69% | 680만 |
|---|
| 2026.08.19 | ₩486,847 | ₩486,901 | ₩476,976 | ₩479,136 | -1.58% | 669.6만 |
|---|
| 2026.08.18 | ₩485,949 | ₩487,598 | ₩481,831 | ₩487,169 | +0.25% | 552.5만 |
|---|
| 2026.08.17 | ₩485,412 | ₩490,522 | ₩484,098 | ₩484,098 | -0.27% | 528.3만 |
|---|
| 2026.08.14 | ₩486,834 | ₩490,723 | ₩484,755 | ₩486,619 | -0.04% | 505.9만 |
|---|
| 2026.08.13 | ₩491,528 | ₩491,528 | ₩484,849 | ₩486,981 | -0.92% | 510.3만 |
|---|
| 2026.08.12 | ₩486,794 | ₩490,978 | ₩484,554 | ₩489,757 | +0.61% | 436.7만 |
|---|
| 2026.08.11 | ₩482,877 | ₩486,995 | ₩480,933 | ₩485,546 | +0.55% | 457.7만 |
|---|
| 2026.08.10 | ₩480,074 | ₩482,797 | ₩478,116 | ₩482,529 | +0.51% | 532.8만 |
|---|
| 2026.08.07 | ₩477,124 | ₩481,268 | ₩473,865 | ₩479,484 | +0.49% | 456.6만 |
|---|
| 2026.08.06 | ₩486,579 | ₩486,579 | ₩476,038 | ₩477,848 | -1.79% | 582만 |
|---|
| 2026.08.05 | ₩481,429 | ₩485,721 | ₩480,396 | ₩481,791 | +0.08% | 527만 |
|---|
| 2026.08.04 | ₩476,105 | ₩486,834 | ₩474,589 | ₩479,484 | +0.71% | 847.7만 |
|---|
| 2026.08.03 | ₩474,428 | ₩476,936 | ₩470,526 | ₩472,940 | -0.31% | 643.7만 |
|---|
| 2026.07.31 | ₩473,825 | ₩475,394 | ₩468,997 | ₩471,800 | -0.43% | 660.3만 |
|---|
| 2026.07.30 | ₩466,100 | ₩472,457 | ₩463,190 | ₩470,539 | +0.95% | 760.7만 |
|---|
| 2026.07.29 | ₩478,116 | ₩479,283 | ₩461,057 | ₩462,304 | -3.31% | 826.5만 |
|---|
| 2026.07.28 | ₩479,189 | ₩481,872 | ₩474,965 | ₩479,203 | +0.00% | 653.4만 |
|---|
| 2026.07.27 | ₩479,981 | ₩481,536 | ₩472,859 | ₩477,714 | -0.47% | 788.5만 |
|---|
| 2026.07.24 | ₩470,257 | ₩473,919 | ₩466,046 | ₩473,704 | +0.73% | 752.1만 |
|---|
| 2026.07.23 | ₩464,812 | ₩469,292 | ₩463,257 | ₩469,265 | +0.96% | 1091.3만 |
|---|
| 2026.07.22 | ₩462,787 | ₩468,152 | ₩461,687 | ₩466,998 | +0.91% | 804만 |
|---|
| 2026.07.21 | ₩456,149 | ₩463,686 | ₩452,367 | ₩463,002 | +1.50% | 601.5만 |
|---|
| 2026.07.20 | ₩458,402 | ₩461,701 | ₩452,460 | ₩454,472 | -0.86% | 772.3만 |
|---|
| 2026.07.17 | ₩454,687 | ₩464,209 | ₩449,349 | ₩457,463 | +0.61% | 925.1만 |
|---|
| 2026.07.16 | ₩468,433 | ₩468,514 | ₩457,476 | ₩460,212 | -1.76% | 1243.2만 |
|---|
| 2026.07.15 | ₩463,833 | ₩471,062 | ₩461,419 | ₩465,255 | +0.31% | 1075만 |
|---|
| 2026.07.14 | ₩438,553 | ₩462,331 | ₩436,876 | ₩459,864 | +4.86% | 1453.8만 |
|---|
| 2026.07.13 | ₩453,761 | ₩453,775 | ₩445,929 | ₩448,652 | -1.13% | 712만 |
|---|
| 2026.07.10 | ₩452,595 | ₩454,097 | ₩450,315 | ₩451,253 | -0.30% | 629.9만 |
|---|
| 2026.07.09 | ₩444,534 | ₩451,964 | ₩443,663 | ₩449,912 | +1.21% | 1557.1만 |
|---|
| 2026.07.08 | ₩451,334 | ₩451,334 | ₩442,751 | ₩443,408 | -1.76% | 1850.5만 |
|---|
| 2026.07.07 | ₩457,302 | ₩457,865 | ₩452,085 | ₩454,942 | -0.52% | 711.6만 |
|---|
| 2026.07.06 | ₩449,282 | ₩455,612 | ₩448,088 | ₩452,930 | +0.81% | 867.4만 |
|---|
| 2026.07.02 | ₩453,332 | ₩455,988 | ₩444,950 | ₩448,571 | -1.05% | 841.4만 |
|---|
| 2026.07.01 | ₩440,390 | ₩450,140 | ₩435,884 | ₩448,035 | +1.74% | 1521만 |
|---|
| 2026.06.30 | ₩441,088 | ₩443,166 | ₩438,124 | ₩438,995 | -0.47% | 808만 |
|---|
| 2026.06.29 | ₩440,269 | ₩445,782 | ₩438,821 | ₩441,758 | +0.34% | 798.2만 |
|---|
| 2026.06.26 | ₩450,623 | ₩451,159 | ₩439,223 | ₩441,302 | -2.07% | 1764.1만 |
|---|
| 2026.06.25 | ₩449,228 | ₩460,615 | ₩448,960 | ₩449,443 | +0.05% | 1004.3만 |
|---|
| 2026.06.24 | ₩446,694 | ₩448,652 | ₩442,268 | ₩447,203 | +0.11% | 790.7만 |
|---|
| 2026.06.23 | ₩441,865 | ₩449,778 | ₩438,834 | ₩448,129 | +1.42% | 758.2만 |
|---|
| 2026.06.22 | ₩442,174 | ₩446,291 | ₩438,217 | ₩444,561 | +0.54% | 1018.3만 |
|---|
| 2026.06.18 | ₩451,897 | ₩453,426 | ₩434,744 | ₩436,166 | -3.48% | 2011.1만 |
|---|
| 2026.06.17 | ₩445,500 | ₩452,997 | ₩444,588 | ₩447,217 | +0.39% | 1224.6만 |
|---|
| 2026.06.16 | ₩434,932 | ₩444,923 | ₩434,556 | ₩444,105 | +2.11% | 1109.5만 |
|---|
| 2026.06.15 | ₩434,422 | ₩437,104 | ₩427,609 | ₩428,360 | -1.40% | 798.9만 |
|---|
| 2026.06.12 | ₩423,760 | ₩430,908 | ₩423,197 | ₩430,130 | +1.50% | 742.6만 |
|---|
| 2026.06.11 | ₩415,163 | ₩422,084 | ₩414,251 | ₩420,434 | +1.27% | 911.7만 |
|---|
| 2026.06.10 | ₩419,187 | ₩422,124 | ₩414,452 | ₩414,600 | -1.09% | 744.6만 |
|---|
| 2026.06.09 | ₩420,461 | ₩424,364 | ₩414,426 | ₩419,374 | -0.26% | 1159.5만 |
|---|
| 2026.06.08 | ₩420,112 | ₩424,203 | ₩416,799 | ₩417,242 | -0.68% | 682.7만 |
|---|
| 2026.06.05 | ₩421,507 | ₩422,459 | ₩415,217 | ₩418,932 | -0.61% | 911.9만 |
|---|
| 2026.06.04 | ₩410,040 | ₩419,656 | ₩408,297 | ₩416,947 | +1.68% | 1034.5만 |
|---|
| 2026.06.03 | ₩402,235 | ₩404,971 | ₩397,728 | ₩403,482 | +0.31% | 700.4만 |
|---|
| 2026.06.02 | ₩397,648 | ₩405,118 | ₩395,998 | ₩403,629 | +1.50% | 829.6만 |
|---|
| 2026.06.01 | ₩399,244 | ₩401,738 | ₩395,998 | ₩397,755 | -0.37% | 793만 |
|---|
| 2026.05.29 | ₩397,514 | ₩402,181 | ₩395,905 | ₩401,417 | +0.98% | 1396.9만 |
|---|
| 2026.05.28 | ₩399,083 | ₩403,777 | ₩396,642 | ₩397,956 | -0.28% | 975.8만 |
|---|
| 2026.05.27 | ₩409,048 | ₩410,255 | ₩396,642 | ₩401,376 | -1.88% | 1177.9만 |
|---|
| 2026.05.26 | ₩413,728 | ₩415,660 | ₩409,638 | ₩411,381 | -0.57% | 772.5만 |
|---|
| 2026.05.22 | ₩408,619 | ₩412,334 | ₩407,492 | ₩410,898 | +0.56% | 597.4만 |
|---|
| 2026.05.21 | ₩403,992 | ₩407,680 | ₩402,624 | ₩406,365 | +0.59% | 787.4만 |
|---|
| 2026.05.20 | ₩397,916 | ₩406,272 | ₩393,853 | ₩404,997 | +1.78% | 932.7만 |
|---|
| 2026.05.19 | ₩403,804 | ₩404,743 | ₩395,985 | ₩396,575 | -1.79% | 806.7만 |
|---|
| 2026.05.18 | ₩399,660 | ₩404,032 | ₩398,614 | ₩403,321 | +0.92% | 754.6만 |
|---|
| 2026.05.15 | ₩402,624 | ₩403,402 | ₩397,581 | ₩399,405 | -0.80% | 869.9만 |
|---|
| 2026.05.14 | ₩405,360 | ₩407,371 | ₩400,746 | ₩402,221 | -0.77% | 736.4만 |
|---|
| 2026.05.13 | ₩405,386 | ₩406,365 | ₩402,436 | ₩402,677 | -0.67% | 771만 |
|---|
| 2026.05.12 | ₩402,369 | ₩410,469 | ₩396,374 | ₩408,887 | +1.62% | 949.8만 |
|---|
| 2026.05.11 | ₩405,158 | ₩406,620 | ₩400,840 | ₩402,342 | -0.70% | 951.2만 |
|---|
| 2026.05.08 | ₩413,406 | ₩414,399 | ₩403,013 | ₩405,158 | -2.00% | 946.4만 |
|---|
| 2026.05.07 | ₩421,990 | ₩424,203 | ₩410,577 | ₩410,751 | -2.66% | 836만 |
|---|
| 2026.05.06 | ₩417,698 | ₩424,149 | ₩417,564 | ₩422,325 | +1.11% | 863만 |
|---|
| 2026.05.05 | ₩412,682 | ₩417,054 | ₩411,462 | ₩414,949 | +0.55% | 631.7만 |
|---|
| 2026.05.04 | ₩416,585 | ₩416,625 | ₩411,073 | ₩412,602 | -0.96% | 733.8만 |
|---|
| 2026.05.01 | ₩421,051 | ₩423,908 | ₩418,208 | ₩419,066 | -0.47% | 613.5만 |
|---|
| 2026.04.30 | ₩411,824 | ₩421,252 | ₩411,153 | ₩420,085 | +2.01% | 886.5만 |
|---|
| 2026.04.29 | ₩416,518 | ₩418,503 | ₩412,119 | ₩414,748 | -0.43% | 803.2만 |
|---|
| 2026.04.28 | ₩422,727 | ₩423,063 | ₩417,323 | ₩417,698 | -1.19% | 739.9만 |
|---|
| 2026.04.27 | ₩411,569 | ₩419,214 | ₩411,569 | ₩417,939 | +1.55% | 792.5만 |
|---|
| 2026.04.24 | ₩417,296 | ₩417,296 | ₩412,924 | ₩413,447 | -0.92% | 521.5만 |
|---|
| 2026.04.23 | ₩420,474 | ₩422,446 | ₩414,265 | ₩418,020 | -0.58% | 697만 |
|---|
| 2026.04.22 | ₩422,258 | ₩422,660 | ₩418,355 | ₩419,804 | -0.58% | 554.6만 |
|---|
| 2026.04.21 | ₩425,799 | ₩429,487 | ₩419,442 | ₩419,777 | -1.41% | 708.4만 |
|---|
| 2026.04.20 | ₩416,893 | ₩425,316 | ₩416,250 | ₩425,128 | +1.98% | 1077.2만 |
|---|
| 2026.04.17 | ₩419,066 | ₩422,325 | ₩415,874 | ₩416,142 | -0.70% | 1108.2만 |
|---|
| 2026.04.16 | ₩409,517 | ₩415,686 | ₩409,316 | ₩415,686 | +1.51% | 820.9만 |
|---|
| 2026.04.15 | ₩421,051 | ₩421,440 | ₩408,055 | ₩410,295 | -2.55% | 988.6만 |
|---|
| 2026.04.14 | ₩415,512 | ₩421,547 | ₩414,238 | ₩417,255 | +0.42% | 1145.6만 |
|---|
| 2026.04.13 | ₩412,360 | ₩420,769 | ₩409,665 | ₩420,689 | +2.02% | 831.8만 |
|---|
| 2026.04.10 | ₩415,753 | ₩416,223 | ₩411,354 | ₩415,579 | -0.04% | 607만 |
|---|
| 2026.04.09 | ₩411,663 | ₩417,443 | ₩410,536 | ₩416,196 | +1.10% | 658.7만 |
|---|
| 2026.04.08 | ₩413,031 | ₩417,443 | ₩409,490 | ₩413,031 | 0.00% | 1059만 |
|---|
| 2026.04.07 | ₩393,142 | ₩399,901 | ₩392,552 | ₩398,855 | +1.45% | 784.9만 |
|---|
| 2026.04.06 | ₩394,376 | ₩398,091 | ₩393,222 | ₩396,240 | +0.47% | 714.3만 |
|---|
| 2026.04.02 | ₩391,492 | ₩396,468 | ₩387,214 | ₩395,100 | +0.92% | 666.9만 |
|---|
| 2026.04.01 | ₩396,159 | ₩400,625 | ₩392,833 | ₩396,146 | -0.00% | 1126.7만 |
|---|
| 2026.03.31 | ₩386,879 | ₩395,730 | ₩382,158 | ₩394,510 | +1.97% | 1295.7만 |
|---|
| 2026.03.30 | ₩381,876 | ₩385,242 | ₩378,644 | ₩380,575 | -0.34% | 1173.4만 |
|---|
| 2026.03.27 | ₩387,777 | ₩389,078 | ₩377,866 | ₩379,328 | -2.18% | 987.3만 |
|---|
| 2026.03.26 | ₩392,391 | ₩395,623 | ₩389,910 | ₩391,157 | -0.31% | 866.9만 |
|---|
| 2026.03.25 | ₩394,496 | ₩399,177 | ₩392,203 | ₩396,200 | +0.43% | 1218.8만 |
|---|
| 2026.03.24 | ₩383,794 | ₩396,280 | ₩382,721 | ₩392,149 | +2.18% | 1109.2만 |
|---|
| 2026.03.23 | ₩394,711 | ₩396,642 | ₩386,208 | ₩388,810 | -1.50% | 1147.1만 |
|---|
| 2026.03.20 | ₩386,356 | ₩389,883 | ₩382,587 | ₩384,317 | -0.53% | 2243.7만 |
|---|
| 2026.03.19 | ₩384,746 | ₩388,273 | ₩381,715 | ₩386,208 | +0.38% | 984.7만 |
|---|
| 2026.03.18 | ₩384,679 | ₩388,139 | ₩382,386 | ₩385,900 | +0.32% | 1005.7만 |
|---|
| 2026.03.17 | ₩387,589 | ₩391,291 | ₩383,499 | ₩384,760 | -0.73% | 896.1만 |
|---|
| 2026.03.16 | ₩384,022 | ₩387,952 | ₩381,702 | ₩383,781 | -0.06% | 814.9만 |
|---|
| 2026.03.13 | ₩381,782 | ₩385,162 | ₩379,476 | ₩380,133 | -0.43% | 909.1만 |
|---|
| 2026.03.12 | ₩379,315 | ₩380,723 | ₩374,312 | ₩379,395 | +0.02% | 1376.1만 |
|---|
| 2026.03.11 | ₩387,335 | ₩389,574 | ₩382,037 | ₩385,605 | -0.45% | 1020.5만 |
|---|
| 2026.03.10 | ₩387,978 | ₩392,619 | ₩385,149 | ₩387,227 | -0.19% | 834.5만 |
|---|
| 2026.03.09 | ₩382,895 | ₩390,406 | ₩376,123 | ₩388,823 | +1.55% | 1224.1만 |
|---|
| 2026.03.06 | ₩384,022 | ₩388,917 | ₩380,495 | ₩388,233 | +1.10% | 1349.7만 |
|---|
| 2026.03.05 | ₩399,633 | ₩404,005 | ₩392,190 | ₩393,692 | -1.49% | 1273.3만 |
|---|
| 2026.03.04 | ₩402,329 | ₩403,683 | ₩396,736 | ₩401,524 | -0.20% | 805.6만 |
|---|
| 2026.03.03 | ₩392,002 | ₩405,547 | ₩388,260 | ₩402,691 | +2.73% | 1027.8만 |
|---|
| 2026.03.02 | ₩395,381 | ₩402,315 | ₩393,236 | ₩399,070 | +0.93% | 850.9만 |
|---|
| 2026.02.27 | ₩402,342 | ₩406,298 | ₩394,899 | ₩402,744 | +0.10% | 1862.1만 |
|---|
| 2026.02.26 | ₩408,484 | ₩414,426 | ₩407,224 | ₩410,563 | +0.51% | 700.8만 |
|---|
| 2026.02.25 | ₩400,518 | ₩407,251 | ₩398,332 | ₩406,768 | +1.56% | 809.6만 |
|---|
| 2026.02.24 | ₩398,077 | ₩402,007 | ₩390,781 | ₩398,721 | +0.16% | 1355.4만 |
|---|
| 2026.02.23 | ₩414,144 | ₩417,095 | ₩395,770 | ₩399,217 | -3.60% | 1295.5만 |
|---|
| 2026.02.20 | ₩413,608 | ₩417,095 | ₩409,960 | ₩416,813 | +0.77% | 779.3만 |
|---|
| 2026.02.19 | ₩411,958 | ₩414,654 | ₩409,209 | ₩413,138 | +0.29% | 673.8만 |
|---|
| 2026.02.18 | ₩413,688 | ₩418,811 | ₩412,025 | ₩414,117 | +0.10% | 721만 |
|---|
| 2026.02.17 | ₩406,044 | ₩413,393 | ₩405,695 | ₩411,904 | +1.44% | 889.7만 |
|---|
| 2026.02.13 | ₩400,357 | ₩408,096 | ₩397,675 | ₩405,762 | +1.35% | 911.5만 |
|---|
| 2026.02.12 | ₩418,811 | ₩420,608 | ₩402,369 | ₩405,883 | -3.09% | 1344.3만 |
|---|
| 2026.02.11 | ₩433,510 | ₩436,246 | ₩414,050 | ₩416,853 | -3.84% | 870.4만 |
|---|
| 2026.02.10 | ₩432,585 | ₩437,386 | ₩422,620 | ₩426,858 | -1.32% | 990.2만 |
|---|
| 2026.02.09 | ₩430,962 | ₩437,748 | ₩429,312 | ₩431,981 | +0.24% | 1147.8만 |
|---|
| 2026.02.06 | ₩422,070 | ₩434,865 | ₩422,070 | ₩432,384 | +2.44% | 1779.7만 |
|---|
| 2026.02.05 | ₩422,459 | ₩423,814 | ₩409,772 | ₩415,968 | -1.54% | 938.8만 |
|---|
| 2026.02.04 | ₩421,668 | ₩428,239 | ₩421,668 | ₩425,503 | +0.91% | 984.9만 |
|---|
| 2026.02.03 | ₩415,391 | ₩424,136 | ₩414,546 | ₩422,258 | +1.65% | 1268.8만 |
|---|
| 2026.02.02 | ₩408,323 | ₩414,815 | ₩404,179 | ₩413,259 | +1.21% | 983.9만 |
|---|
| 2026.01.30 | ₩409,383 | ₩412,977 | ₩405,775 | ₩410,241 | +0.21% | 1195.3만 |
|---|
| 2026.01.29 | ₩405,561 | ₩411,502 | ₩405,319 | ₩410,952 | +1.33% | 1158만 |
|---|
| 2026.01.28 | ₩402,704 | ₩404,917 | ₩399,727 | ₩403,375 | +0.17% | 955.7만 |
|---|
| 2026.01.27 | ₩404,126 | ₩404,984 | ₩399,861 | ₩402,758 | -0.34% | 1152.7만 |
|---|
| 2026.01.26 | ₩399,405 | ₩404,729 | ₩398,922 | ₩403,737 | +1.08% | 1175.3만 |
|---|
| 2026.01.23 | ₩405,024 | ₩405,520 | ₩397,661 | ₩399,284 | -1.42% | 1110.8만 |
|---|
| 2026.01.22 | ₩408,860 | ₩413,339 | ₩406,231 | ₩407,210 | -0.40% | 1053.6만 |
|---|
| 2026.01.21 | ₩406,942 | ₩409,584 | ₩403,884 | ₩405,078 | -0.46% | 1027만 |
|---|
| 2026.01.20 | ₩410,670 | ₩417,296 | ₩404,837 | ₩406,017 | -1.13% | 1290.1만 |
|---|
| 2026.01.16 | ₩416,223 | ₩425,423 | ₩415,753 | ₩419,066 | +0.68% | 1465.3만 |
|---|
| 2026.01.15 | ₩413,701 | ₩419,696 | ₩412,736 | ₩414,761 | +0.26% | 1475.1만 |
|---|
| 2026.01.14 | ₩413,339 | ₩418,114 | ₩410,550 | ₩412,897 | -0.11% | 2595.2만 |
|---|
| 2026.01.13 | ₩434,932 | ₩438,365 | ₩416,518 | ₩416,960 | -4.13% | 1937.1만 |
|---|
| 2026.01.12 | ₩431,686 | ₩437,238 | ₩430,814 | ₩435,187 | +0.81% | 1280.5만 |
|---|
| 2026.01.09 | ₩441,691 | ₩445,124 | ₩440,122 | ₩441,490 | -0.05% | 673.8만 |
|---|
| 2026.01.08 | ₩437,735 | ₩444,454 | ₩436,742 | ₩442,295 | +1.04% | 1173.7만 |
|---|
| 2026.01.07 | ₩444,105 | ₩445,460 | ₩435,334 | ₩438,539 | -1.25% | 981.5만 |
|---|
| 2026.01.06 | ₩446,090 | ₩450,449 | ₩443,448 | ₩448,759 | +0.60% | 766.1만 |
|---|
| 2026.01.05 | ₩436,541 | ₩452,299 | ₩436,125 | ₩447,994 | +2.62% | 1075.3만 |
|---|
| 2026.01.02 | ₩432,518 | ₩436,850 | ₩430,157 | ₩436,514 | +0.92% | 805.4만 |
|---|
| 2025.12.31 | ₩434,985 | ₩435,710 | ₩431,901 | ₩432,142 | -0.65% | 504.9만 |
|---|
| 2025.12.30 | ₩435,616 | ₩435,790 | ₩432,504 | ₩433,752 | -0.43% | 790.4만 |
|---|
| 2025.12.29 | ₩438,553 | ₩439,585 | ₩433,899 | ₩434,194 | -0.99% | 863.5만 |
|---|
| 2025.12.26 | ₩441,383 | ₩443,730 | ₩437,936 | ₩439,773 | -0.36% | 415.8만 |
|---|
| 2025.12.24 | ₩437,534 | ₩442,563 | ₩436,541 | ₩441,463 | +0.90% | 428.9만 |
|---|
| 2025.12.23 | ₩434,006 | ₩439,599 | ₩433,309 | ₩437,118 | +0.72% | 666.8만 |
|---|
| 2025.12.22 | ₩425,825 | ₩433,497 | ₩425,825 | ₩433,309 | +1.76% | 835.5만 |
|---|
| 2025.12.19 | ₩420,836 | ₩427,234 | ₩420,032 | ₩425,423 | +1.09% | 2449.4만 |
|---|
| 2025.12.18 | ₩423,800 | ₩426,080 | ₩418,731 | ₩419,777 | -0.95% | 1144.5만 |
|---|
| 2025.12.17 | ₩427,059 | ₩428,320 | ₩422,003 | ₩422,432 | -1.08% | 871.9만 |
|---|
| 2025.12.16 | ₩427,944 | ₩428,521 | ₩421,654 | ₩423,197 | -1.11% | 833.1만 |
|---|
| 2025.12.15 | ₩428,615 | ₩433,027 | ₩427,006 | ₩429,192 | +0.13% | 1086.4만 |
|---|
| 2025.12.12 | ₩428,736 | ₩429,527 | ₩424,605 | ₩427,180 | -0.36% | 898.3만 |
|---|
| 2025.12.11 | ₩414,734 | ₩426,483 | ₩414,734 | ₩425,651 | +2.63% | 972.2만 |
|---|
| 2025.12.10 | ₩403,013 | ₩417,349 | ₩400,277 | ₩415,901 | +3.20% | 1887.4만 |
|---|
| 2025.12.09 | ₩422,392 | ₩427,555 | ₩402,369 | ₩403,026 | -4.58% | 1804.9만 |
|---|
| 2025.12.08 | ₩422,540 | ₩424,431 | ₩420,246 | ₩422,741 | +0.05% | 741.7만 |
|---|
| 2025.12.05 | ₩423,317 | ₩427,126 | ₩422,030 | ₩422,513 | -0.19% | 651.9만 |
|---|
| 2025.12.04 | ₩420,126 | ₩427,140 | ₩419,777 | ₩423,934 | +0.91% | 962.8만 |
|---|
| 2025.12.03 | ₩411,998 | ₩418,918 | ₩411,462 | ₩418,610 | +1.60% | 853.5만 |
|---|
| 2025.12.02 | ₩414,064 | ₩416,397 | ₩411,851 | ₩412,910 | -0.28% | 724.9만 |
|---|
| 2025.12.01 | ₩419,710 | ₩421,172 | ₩413,795 | ₩414,305 | -1.29% | 772.7만 |
|---|
| 2025.11.28 | ₩414,546 | ₩420,742 | ₩413,393 | ₩419,884 | +1.29% | 432.2만 |
|---|
| 2025.11.26 | ₩409,048 | ₩413,782 | ₩406,634 | ₩412,588 | +0.87% | 791.1만 |
|---|
| 2025.11.25 | ₩402,409 | ₩408,377 | ₩396,387 | ₩406,365 | +0.98% | 887.7만 |
|---|
| 2025.11.24 | ₩399,982 | ₩402,101 | ₩394,979 | ₩399,660 | -0.08% | 1094만 |
|---|
| 2025.11.21 | ₩404,072 | ₩404,595 | ₩392,699 | ₩399,687 | -1.09% | 1176.7만 |
|---|
| 2025.11.20 | ₩410,845 | ₩415,646 | ₩399,874 | ₩400,169 | -2.60% | 750.2만 |
|---|
| 2025.11.19 | ₩401,993 | ₩408,310 | ₩401,363 | ₩406,728 | +1.18% | 554.7만 |
|---|
| 2025.11.18 | ₩401,671 | ₩406,298 | ₩398,345 | ₩401,551 | -0.03% | 807.7만 |
|---|
| 2025.11.17 | ₩407,707 | ₩409,839 | ₩399,217 | ₩402,838 | -1.19% | 834.4만 |
|---|
| 2025.11.14 | ₩412,414 | ₩412,588 | ₩403,992 | ₩407,183 | -1.27% | 1032.7만 |
|---|
| 2025.11.13 | ₩428,132 | ₩430,010 | ₩414,546 | ₩415,056 | -3.05% | 897.3만 |
|---|
| 2025.11.12 | ₩424,149 | ₩432,182 | ₩424,082 | ₩429,715 | +1.31% | 1057.8만 |
|---|
| 2025.11.11 | ₩425,812 | ₩427,891 | ₩422,835 | ₩423,291 | -0.59% | 503만 |
|---|
| 2025.11.10 | ₩422,459 | ₩428,575 | ₩421,400 | ₩424,994 | +0.60% | 579.4만 |
|---|
| 2025.11.07 | ₩418,288 | ₩421,695 | ₩412,588 | ₩421,400 | +0.74% | 730.2만 |
|---|
| 2025.11.06 | ₩417,081 | ₩422,245 | ₩416,102 | ₩420,340 | +0.78% | 720.6만 |
|---|
| 2025.11.05 | ₩415,230 | ₩419,911 | ₩409,893 | ₩418,007 | +0.67% | 686.5만 |
|---|
| 2025.11.04 | ₩411,341 | ₩418,731 | ₩409,182 | ₩414,748 | +0.83% | 708.5만 |
|---|
| 2025.11.03 | ₩417,095 | ₩418,865 | ₩410,670 | ₩414,882 | -0.53% | 777만 |
|---|
| 2025.10.31 | ₩413,795 | ₩419,602 | ₩412,065 | ₩417,255 | +0.84% | 772.1만 |
|---|
| 2025.10.30 | ₩410,107 | ₩419,254 | ₩409,182 | ₩415,002 | +1.19% | 751.5만 |
|---|
| 2025.10.29 | ₩407,049 | ₩413,406 | ₩406,379 | ₩409,732 | +0.66% | 752만 |
|---|
| 2025.10.28 | ₩408,860 | ₩413,031 | ₩406,580 | ₩409,530 | +0.16% | 633.6만 |
|---|
| 2025.10.27 | ₩405,239 | ₩408,417 | ₩403,697 | ₩407,908 | +0.66% | 564.2만 |
|---|
| 2025.10.24 | ₩397,085 | ₩405,829 | ₩396,240 | ₩402,932 | +1.47% | 722.8만 |
|---|
| 2025.10.23 | ₩394,805 | ₩397,474 | ₩392,297 | ₩395,019 | +0.05% | 543.9만 |
|---|
| 2025.10.22 | ₩399,351 | ₩399,740 | ₩389,655 | ₩394,443 | -1.23% | 805.4만 |
|---|
| 2025.10.21 | ₩404,568 | ₩407,774 | ₩398,319 | ₩398,439 | -1.51% | 737.3만 |
|---|
| 2025.10.20 | ₩400,330 | ₩407,291 | ₩399,874 | ₩405,507 | +1.29% | 689.5만 |
|---|
| 2025.10.17 | ₩401,215 | ₩401,738 | ₩394,563 | ₩399,070 | -0.53% | 1015.4만 |
|---|
| 2025.10.16 | ₩409,517 | ₩413,983 | ₩398,412 | ₩400,384 | -2.23% | 1054.9만 |
|---|
| 2025.10.15 | ₩410,912 | ₩418,597 | ₩409,638 | ₩409,973 | -0.23% | 1135.5만 |
|---|
| 2025.10.14 | ₩410,174 | ₩411,730 | ₩394,577 | ₩405,132 | -1.23% | 1617.9만 |
|---|
| 2025.10.13 | ₩409,852 | ₩415,029 | ₩409,651 | ₩413,031 | +0.78% | 1078.9만 |
|---|
| 2025.10.10 | ₩409,933 | ₩416,384 | ₩403,428 | ₩403,536 | -1.56% | 859.7만 |
|---|