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 | ₩443,305 | ₩446,437 | ₩442,475 | ₩445,700 | +0.54% | 505.2만 |
| 2026.10.08 | ₩438,018 | ₩444,790 | ₩435,849 | ₩443,599 | +1.27% | 806.1만 |
| 2026.10.07 | ₩437,951 | ₩441,524 | ₩435,100 | ₩441,136 | +0.73% | 700.3만 |
| 2026.10.06 | ₩445,352 | ₩446,771 | ₩442,943 | ₩443,412 | -0.44% | 628.7만 |
| 2026.10.05 | ₩446,129 | ₩446,718 | ₩442,488 | ₩444,884 | -0.28% | 534.6만 |
| 2026.10.02 | ₩447,052 | ₩448,190 | ₩441,698 | ₩444,884 | -0.49% | 665.8만 |
| 2026.10.01 | ₩440,025 | ₩446,490 | ₩436,170 | ₩445,955 | +1.35% | 816만 |
| 2026.09.30 | ₩448,244 | ₩450,184 | ₩442,809 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩442,809 |
| -1.21% |
| 911.3만 |
| 2026.09.29 | ₩451,068 | ₩453,410 | ₩446,156 | ₩448,364 | -0.60% | 725.5만 |
|---|
| 2026.09.28 | ₩457,533 | ₩457,760 | ₩450,131 | ₩450,519 | -1.53% | 1048.4만 |
|---|
| 2026.09.25 | ₩456,114 | ₩459,514 | ₩453,263 | ₩459,179 | +0.67% | 1146만 |
|---|
| 2026.09.24 | ₩452,567 | ₩454,240 | ₩448,766 | ₩453,156 | +0.13% | 693.4만 |
|---|
| 2026.09.23 | ₩451,884 | ₩457,011 | ₩451,041 | ₩451,777 | -0.02% | 706.9만 |
|---|
| 2026.09.22 | ₩471,145 | ₩471,279 | ₩451,469 | ₩455,083 | -3.41% | 1148.6만 |
|---|
| 2026.09.21 | ₩473,380 | ₩474,491 | ₩468,575 | ₩471,199 | -0.46% | 641.5만 |
|---|
| 2026.09.18 | ₩465,644 | ₩468,026 | ₩461,789 | ₩468,026 | +0.51% | 1831.2만 |
|---|
| 2026.09.17 | ₩471,480 | ₩473,139 | ₩462,137 | ₩467,544 | -0.83% | 648만 |
|---|
| 2026.09.16 | ₩472,992 | ₩475,963 | ₩461,361 | ₩467,022 | -1.26% | 830.3만 |
|---|
| 2026.09.15 | ₩469,806 | ₩474,759 | ₩459,192 | ₩471,801 | +0.42% | 1402.7만 |
|---|
| 2026.09.14 | ₩474,130 | ₩475,535 | ₩465,189 | ₩468,642 | -1.16% | 961만 |
|---|
| 2026.09.11 | ₩479,604 | ₩481,920 | ₩474,879 | ₩476,807 | -0.58% | 535.5만 |
|---|
| 2026.09.10 | ₩473,166 | ₩474,116 | ₩469,967 | ₩473,233 | +0.01% | 418.4만 |
|---|
| 2026.09.09 | ₩471,145 | ₩476,941 | ₩466,715 | ₩474,772 | +0.77% | 631.8만 |
|---|
| 2026.09.08 | ₩477,971 | ₩479,912 | ₩472,791 | ₩473,166 | -1.01% | 563.1만 |
|---|
| 2026.09.04 | ₩483,191 | ₩485,681 | ₩475,428 | ₩480,032 | -0.65% | 487.4만 |
|---|
| 2026.09.03 | ₩480,086 | ₩485,667 | ₩477,021 | ₩484,610 | +0.94% | 541.4만 |
|---|
| 2026.09.02 | ₩478,574 | ₩483,820 | ₩473,541 | ₩476,793 | -0.37% | 534.1만 |
|---|
| 2026.09.01 | ₩476,138 | ₩481,759 | ₩473,983 | ₩475,093 | -0.22% | 507.9만 |
|---|
| 2026.08.31 | ₩476,365 | ₩478,868 | ₩474,853 | ₩476,526 | +0.03% | 796.3만 |
|---|
| 2026.08.28 | ₩476,057 | ₩480,153 | ₩474,116 | ₩478,667 | +0.55% | 391.5만 |
|---|
| 2026.08.27 | ₩474,732 | ₩478,600 | ₩471,453 | ₩474,116 | -0.13% | 521만 |
|---|
| 2026.08.26 | ₩477,168 | ₩479,644 | ₩474,625 | ₩477,168 | 0.00% | 579.7만 |
|---|
| 2026.08.25 | ₩477,837 | ₩478,333 | ₩472,577 | ₩477,422 | -0.09% | 429.8만 |
|---|
| 2026.08.24 | ₩472,885 | ₩479,551 | ₩472,243 | ₩477,021 | +0.87% | 439.4만 |
|---|
| 2026.08.21 | ₩473,916 | ₩477,650 | ₩468,963 | ₩470,583 | -0.70% | 811.2만 |
|---|
| 2026.08.20 | ₩478,640 | ₩479,109 | ₩470,543 | ₩470,543 | -1.69% | 680만 |
|---|
| 2026.08.19 | ₩485,882 | ₩485,935 | ₩476,030 | ₩478,185 | -1.58% | 669.6만 |
|---|
| 2026.08.18 | ₩484,985 | ₩486,631 | ₩480,876 | ₩486,203 | +0.25% | 552.5만 |
|---|
| 2026.08.17 | ₩484,449 | ₩489,549 | ₩483,138 | ₩483,138 | -0.27% | 528.3만 |
|---|
| 2026.08.14 | ₩485,868 | ₩489,750 | ₩483,794 | ₩485,654 | -0.04% | 505.9만 |
|---|
| 2026.08.13 | ₩490,553 | ₩490,553 | ₩483,887 | ₩486,015 | -0.92% | 510.3만 |
|---|
| 2026.08.12 | ₩485,828 | ₩490,004 | ₩483,593 | ₩488,786 | +0.61% | 436.7만 |
|---|
| 2026.08.11 | ₩481,920 | ₩486,029 | ₩479,979 | ₩484,583 | +0.55% | 457.7만 |
|---|
| 2026.08.10 | ₩479,122 | ₩481,839 | ₩477,168 | ₩481,572 | +0.51% | 532.8만 |
|---|
| 2026.08.07 | ₩476,178 | ₩480,314 | ₩472,925 | ₩478,533 | +0.49% | 456.6만 |
|---|
| 2026.08.06 | ₩485,614 | ₩485,614 | ₩475,093 | ₩476,900 | -1.79% | 582만 |
|---|
| 2026.08.05 | ₩480,474 | ₩484,757 | ₩479,444 | ₩480,836 | +0.08% | 527만 |
|---|
| 2026.08.04 | ₩475,160 | ₩485,868 | ₩473,648 | ₩478,533 | +0.71% | 847.7만 |
|---|
| 2026.08.03 | ₩473,487 | ₩475,990 | ₩469,592 | ₩472,002 | -0.31% | 643.7만 |
|---|
| 2026.07.31 | ₩472,885 | ₩474,451 | ₩468,066 | ₩470,864 | -0.43% | 660.3만 |
|---|
| 2026.07.30 | ₩465,175 | ₩471,520 | ₩462,271 | ₩469,606 | +0.95% | 760.7만 |
|---|
| 2026.07.29 | ₩477,168 | ₩478,333 | ₩460,143 | ₩461,387 | -3.31% | 826.5만 |
|---|
| 2026.07.28 | ₩478,239 | ₩480,916 | ₩474,023 | ₩478,252 | +0.00% | 653.4만 |
|---|
| 2026.07.27 | ₩479,029 | ₩480,581 | ₩471,921 | ₩476,767 | -0.47% | 788.5만 |
|---|
| 2026.07.24 | ₩469,325 | ₩472,979 | ₩465,122 | ₩472,765 | +0.73% | 752.1만 |
|---|
| 2026.07.23 | ₩463,890 | ₩468,361 | ₩462,338 | ₩468,334 | +0.96% | 1091.3만 |
|---|
| 2026.07.22 | ₩461,869 | ₩467,223 | ₩460,772 | ₩466,072 | +0.91% | 804만 |
|---|
| 2026.07.21 | ₩455,244 | ₩462,766 | ₩451,469 | ₩462,083 | +1.50% | 601.5만 |
|---|
| 2026.07.20 | ₩457,492 | ₩460,785 | ₩451,563 | ₩453,571 | -0.86% | 772.3만 |
|---|
| 2026.07.17 | ₩453,785 | ₩463,288 | ₩448,458 | ₩456,556 | +0.61% | 925.1만 |
|---|
| 2026.07.16 | ₩467,504 | ₩467,585 | ₩456,569 | ₩459,299 | -1.76% | 1243.2만 |
|---|
| 2026.07.15 | ₩462,913 | ₩470,128 | ₩460,504 | ₩464,332 | +0.31% | 1075만 |
|---|
| 2026.07.14 | ₩437,683 | ₩461,414 | ₩436,010 | ₩458,951 | +4.86% | 1453.8만 |
|---|
| 2026.07.13 | ₩452,861 | ₩452,875 | ₩445,045 | ₩447,762 | -1.13% | 712만 |
|---|
| 2026.07.10 | ₩451,697 | ₩453,196 | ₩449,421 | ₩450,358 | -0.30% | 629.9만 |
|---|
| 2026.07.09 | ₩443,653 | ₩451,068 | ₩442,783 | ₩449,020 | +1.21% | 1557.1만 |
|---|
| 2026.07.08 | ₩450,439 | ₩450,439 | ₩441,872 | ₩442,528 | -1.76% | 1850.5만 |
|---|
| 2026.07.07 | ₩456,395 | ₩456,957 | ₩451,188 | ₩454,039 | -0.52% | 711.6만 |
|---|
| 2026.07.06 | ₩448,391 | ₩454,708 | ₩447,200 | ₩452,031 | +0.81% | 867.4만 |
|---|
| 2026.07.02 | ₩452,433 | ₩455,083 | ₩444,067 | ₩447,681 | -1.05% | 841.4만 |
|---|
| 2026.07.01 | ₩439,517 | ₩449,247 | ₩435,019 | ₩447,146 | +1.74% | 1521만 |
|---|
| 2026.06.30 | ₩440,213 | ₩442,287 | ₩437,255 | ₩438,125 | -0.47% | 808만 |
|---|
| 2026.06.29 | ₩439,396 | ₩444,897 | ₩437,951 | ₩440,882 | +0.34% | 798.2만 |
|---|
| 2026.06.26 | ₩449,729 | ₩450,265 | ₩438,352 | ₩440,427 | -2.07% | 1764.1만 |
|---|
| 2026.06.25 | ₩448,337 | ₩459,701 | ₩448,070 | ₩448,551 | +0.05% | 1004.3만 |
|---|
| 2026.06.24 | ₩445,808 | ₩447,762 | ₩441,391 | ₩446,316 | +0.11% | 790.7만 |
|---|
| 2026.06.23 | ₩440,989 | ₩448,886 | ₩437,964 | ₩447,240 | +1.42% | 758.2만 |
|---|
| 2026.06.22 | ₩441,297 | ₩445,406 | ₩437,348 | ₩443,679 | +0.54% | 1018.3만 |
|---|
| 2026.06.18 | ₩451,001 | ₩452,527 | ₩433,882 | ₩435,300 | -3.48% | 2011.1만 |
|---|
| 2026.06.17 | ₩444,616 | ₩452,098 | ₩443,706 | ₩446,330 | +0.39% | 1224.6만 |
|---|
| 2026.06.16 | ₩434,069 | ₩444,041 | ₩433,694 | ₩443,224 | +2.11% | 1109.5만 |
|---|
| 2026.06.15 | ₩433,560 | ₩436,237 | ₩426,761 | ₩427,511 | -1.40% | 798.9만 |
|---|
| 2026.06.12 | ₩422,920 | ₩430,054 | ₩422,357 | ₩429,277 | +1.50% | 742.6만 |
|---|
| 2026.06.11 | ₩414,340 | ₩421,246 | ₩413,430 | ₩419,600 | +1.27% | 911.7만 |
|---|
| 2026.06.10 | ₩418,355 | ₩421,287 | ₩413,630 | ₩413,778 | -1.09% | 744.6만 |
|---|
| 2026.06.09 | ₩419,627 | ₩423,522 | ₩413,604 | ₩418,543 | -0.26% | 1159.5만 |
|---|
| 2026.06.08 | ₩419,279 | ₩423,361 | ₩415,973 | ₩416,414 | -0.68% | 682.7만 |
|---|
| 2026.06.05 | ₩420,671 | ₩421,621 | ₩414,393 | ₩418,101 | -0.61% | 911.9만 |
|---|
| 2026.06.04 | ₩409,227 | ₩418,824 | ₩407,487 | ₩416,120 | +1.68% | 1034.5만 |
|---|
| 2026.06.03 | ₩401,437 | ₩404,167 | ₩396,940 | ₩402,682 | +0.31% | 700.4만 |
|---|
| 2026.06.02 | ₩396,859 | ₩404,315 | ₩395,213 | ₩402,829 | +1.50% | 829.6만 |
|---|
| 2026.06.01 | ₩398,452 | ₩400,942 | ₩395,213 | ₩396,966 | -0.37% | 793만 |
|---|
| 2026.05.29 | ₩396,725 | ₩401,383 | ₩395,119 | ₩400,620 | +0.98% | 1396.9만 |
|---|
| 2026.05.28 | ₩398,292 | ₩402,976 | ₩395,855 | ₩397,167 | -0.28% | 975.8만 |
|---|
| 2026.05.27 | ₩408,236 | ₩409,441 | ₩395,855 | ₩400,580 | -1.88% | 1177.9만 |
|---|
| 2026.05.26 | ₩412,908 | ₩414,835 | ₩408,825 | ₩410,565 | -0.57% | 772.5만 |
|---|
| 2026.05.22 | ₩407,808 | ₩411,516 | ₩406,684 | ₩410,084 | +0.56% | 597.4만 |
|---|
| 2026.05.21 | ₩403,190 | ₩406,871 | ₩401,825 | ₩405,559 | +0.59% | 787.4만 |
|---|
| 2026.05.20 | ₩397,127 | ₩405,466 | ₩393,071 | ₩404,194 | +1.78% | 932.7만 |
|---|
| 2026.05.19 | ₩403,003 | ₩403,940 | ₩395,200 | ₩395,789 | -1.79% | 806.7만 |
|---|
| 2026.05.18 | ₩398,867 | ₩403,230 | ₩397,823 | ₩402,521 | +0.92% | 754.6만 |
|---|
| 2026.05.15 | ₩401,825 | ₩402,601 | ₩396,792 | ₩398,613 | -0.80% | 869.9만 |
|---|
| 2026.05.14 | ₩404,556 | ₩406,563 | ₩399,951 | ₩401,424 | -0.77% | 736.4만 |
|---|
| 2026.05.13 | ₩404,582 | ₩405,559 | ₩401,638 | ₩401,879 | -0.67% | 771만 |
|---|
| 2026.05.12 | ₩401,571 | ₩409,655 | ₩395,588 | ₩408,076 | +1.62% | 949.8만 |
|---|
| 2026.05.11 | ₩404,355 | ₩405,814 | ₩400,045 | ₩401,544 | -0.70% | 951.2만 |
|---|
| 2026.05.08 | ₩412,586 | ₩413,577 | ₩402,213 | ₩404,355 | -2.00% | 946.4만 |
|---|
| 2026.05.07 | ₩421,153 | ₩423,361 | ₩409,762 | ₩409,936 | -2.66% | 836만 |
|---|
| 2026.05.06 | ₩416,870 | ₩423,308 | ₩416,736 | ₩421,487 | +1.11% | 863만 |
|---|
| 2026.05.05 | ₩411,864 | ₩416,227 | ₩410,646 | ₩414,126 | +0.55% | 631.7만 |
|---|
| 2026.05.04 | ₩415,759 | ₩415,799 | ₩410,258 | ₩411,783 | -0.96% | 733.8만 |
|---|
| 2026.05.01 | ₩420,216 | ₩423,067 | ₩417,378 | ₩418,235 | -0.47% | 613.5만 |
|---|
| 2026.04.30 | ₩411,007 | ₩420,417 | ₩410,338 | ₩419,252 | +2.01% | 886.5만 |
|---|
| 2026.04.29 | ₩415,692 | ₩417,673 | ₩411,302 | ₩413,925 | -0.43% | 803.2만 |
|---|
| 2026.04.28 | ₩421,889 | ₩422,224 | ₩416,495 | ₩416,870 | -1.19% | 739.9만 |
|---|
| 2026.04.27 | ₩410,753 | ₩418,382 | ₩410,753 | ₩417,111 | +1.55% | 792.5만 |
|---|
| 2026.04.24 | ₩416,468 | ₩416,468 | ₩412,105 | ₩412,627 | -0.92% | 521.5만 |
|---|
| 2026.04.23 | ₩419,640 | ₩421,608 | ₩413,443 | ₩417,191 | -0.58% | 697만 |
|---|
| 2026.04.22 | ₩421,420 | ₩421,822 | ₩417,525 | ₩418,971 | -0.58% | 554.6만 |
|---|
| 2026.04.21 | ₩424,954 | ₩428,635 | ₩418,610 | ₩418,944 | -1.41% | 708.4만 |
|---|
| 2026.04.20 | ₩416,067 | ₩424,472 | ₩415,424 | ₩424,285 | +1.98% | 1077.2만 |
|---|
| 2026.04.17 | ₩418,235 | ₩421,487 | ₩415,049 | ₩415,317 | -0.70% | 1108.2만 |
|---|
| 2026.04.16 | ₩408,705 | ₩414,862 | ₩408,504 | ₩414,862 | +1.51% | 820.9만 |
|---|
| 2026.04.15 | ₩420,216 | ₩420,604 | ₩407,246 | ₩409,481 | -2.55% | 988.6만 |
|---|
| 2026.04.14 | ₩414,688 | ₩420,711 | ₩413,416 | ₩416,428 | +0.42% | 1145.6만 |
|---|
| 2026.04.13 | ₩411,542 | ₩419,935 | ₩408,852 | ₩419,854 | +2.02% | 831.8만 |
|---|
| 2026.04.10 | ₩414,929 | ₩415,397 | ₩410,539 | ₩414,755 | -0.04% | 607만 |
|---|
| 2026.04.09 | ₩410,846 | ₩416,615 | ₩409,722 | ₩415,370 | +1.10% | 658.7만 |
|---|
| 2026.04.08 | ₩412,212 | ₩416,615 | ₩408,678 | ₩412,212 | 0.00% | 1059만 |
|---|
| 2026.04.07 | ₩392,362 | ₩399,108 | ₩391,773 | ₩398,064 | +1.45% | 784.9만 |
|---|
| 2026.04.06 | ₩393,593 | ₩397,301 | ₩392,442 | ₩395,454 | +0.47% | 714.3만 |
|---|
| 2026.04.02 | ₩390,716 | ₩395,681 | ₩386,446 | ₩394,316 | +0.92% | 666.9만 |
|---|
| 2026.04.01 | ₩395,374 | ₩399,831 | ₩392,054 | ₩395,360 | -0.00% | 1126.7만 |
|---|
| 2026.03.31 | ₩386,111 | ₩394,945 | ₩381,400 | ₩393,727 | +1.97% | 1295.7만 |
|---|
| 2026.03.30 | ₩381,119 | ₩384,478 | ₩377,893 | ₩379,820 | -0.34% | 1173.4만 |
|---|
| 2026.03.27 | ₩387,008 | ₩388,306 | ₩377,117 | ₩378,576 | -2.18% | 987.3만 |
|---|
| 2026.03.26 | ₩391,612 | ₩394,838 | ₩389,136 | ₩390,381 | -0.31% | 866.9만 |
|---|
| 2026.03.25 | ₩393,714 | ₩398,385 | ₩391,425 | ₩395,414 | +0.43% | 1218.8만 |
|---|
| 2026.03.24 | ₩383,033 | ₩395,494 | ₩381,962 | ₩391,372 | +2.18% | 1109.2만 |
|---|
| 2026.03.23 | ₩393,928 | ₩395,855 | ₩385,442 | ₩388,039 | -1.50% | 1147.1만 |
|---|
| 2026.03.20 | ₩385,589 | ₩389,110 | ₩381,828 | ₩383,555 | -0.53% | 2243.7만 |
|---|
| 2026.03.19 | ₩383,983 | ₩387,503 | ₩380,958 | ₩385,442 | +0.38% | 984.7만 |
|---|
| 2026.03.18 | ₩383,916 | ₩387,370 | ₩381,627 | ₩385,134 | +0.32% | 1005.7만 |
|---|
| 2026.03.17 | ₩386,821 | ₩390,515 | ₩382,738 | ₩383,997 | -0.73% | 896.1만 |
|---|
| 2026.03.16 | ₩383,260 | ₩387,182 | ₩380,945 | ₩383,019 | -0.06% | 814.9만 |
|---|
| 2026.03.13 | ₩381,025 | ₩384,398 | ₩378,723 | ₩379,379 | -0.43% | 909.1만 |
|---|
| 2026.03.12 | ₩378,562 | ₩379,968 | ₩373,570 | ₩378,643 | +0.02% | 1376.1만 |
|---|
| 2026.03.11 | ₩386,566 | ₩388,802 | ₩381,279 | ₩384,840 | -0.45% | 1020.5만 |
|---|
| 2026.03.10 | ₩387,209 | ₩391,840 | ₩384,385 | ₩386,459 | -0.19% | 834.5만 |
|---|
| 2026.03.09 | ₩382,136 | ₩389,632 | ₩375,377 | ₩388,052 | +1.55% | 1224.1만 |
|---|
| 2026.03.06 | ₩383,260 | ₩388,146 | ₩379,740 | ₩387,463 | +1.10% | 1349.7만 |
|---|
| 2026.03.05 | ₩398,840 | ₩403,204 | ₩391,412 | ₩392,911 | -1.49% | 1273.3만 |
|---|
| 2026.03.04 | ₩401,531 | ₩402,882 | ₩395,949 | ₩400,728 | -0.20% | 805.6만 |
|---|
| 2026.03.03 | ₩391,224 | ₩404,743 | ₩387,490 | ₩401,892 | +2.73% | 1027.8만 |
|---|
| 2026.03.02 | ₩394,597 | ₩401,517 | ₩392,456 | ₩398,278 | +0.93% | 850.9만 |
|---|
| 2026.02.27 | ₩401,544 | ₩405,493 | ₩394,115 | ₩401,946 | +0.10% | 1862.1만 |
|---|
| 2026.02.26 | ₩407,674 | ₩413,604 | ₩406,416 | ₩409,749 | +0.51% | 700.8만 |
|---|
| 2026.02.25 | ₩399,724 | ₩406,443 | ₩397,542 | ₩405,961 | +1.56% | 809.6만 |
|---|
| 2026.02.24 | ₩397,288 | ₩401,209 | ₩390,006 | ₩397,930 | +0.16% | 1355.4만 |
|---|
| 2026.02.23 | ₩413,323 | ₩416,267 | ₩394,985 | ₩398,425 | -3.60% | 1295.5만 |
|---|
| 2026.02.20 | ₩412,787 | ₩416,267 | ₩409,147 | ₩415,986 | +0.77% | 779.3만 |
|---|
| 2026.02.19 | ₩411,141 | ₩413,831 | ₩408,397 | ₩412,319 | +0.29% | 673.8만 |
|---|
| 2026.02.18 | ₩412,868 | ₩417,981 | ₩411,208 | ₩413,296 | +0.10% | 721만 |
|---|
| 2026.02.17 | ₩405,238 | ₩412,573 | ₩404,890 | ₩411,087 | +1.44% | 889.7만 |
|---|
| 2026.02.13 | ₩399,563 | ₩407,286 | ₩396,886 | ₩404,957 | +1.35% | 911.5만 |
|---|
| 2026.02.12 | ₩417,981 | ₩419,774 | ₩401,571 | ₩405,078 | -3.09% | 1344.3만 |
|---|
| 2026.02.11 | ₩432,650 | ₩435,381 | ₩413,229 | ₩416,026 | -3.84% | 870.4만 |
|---|
| 2026.02.10 | ₩431,727 | ₩436,518 | ₩421,782 | ₩426,011 | -1.32% | 990.2만 |
|---|
| 2026.02.09 | ₩430,107 | ₩436,880 | ₩428,461 | ₩431,124 | +0.24% | 1147.8만 |
|---|
| 2026.02.06 | ₩421,233 | ₩434,002 | ₩421,233 | ₩431,526 | +2.44% | 1779.7만 |
|---|
| 2026.02.05 | ₩421,621 | ₩422,973 | ₩408,959 | ₩415,143 | -1.54% | 938.8만 |
|---|
| 2026.02.04 | ₩420,832 | ₩427,390 | ₩420,832 | ₩424,660 | +0.91% | 984.9만 |
|---|
| 2026.02.03 | ₩414,567 | ₩423,294 | ₩413,724 | ₩421,420 | +1.65% | 1268.8만 |
|---|
| 2026.02.02 | ₩407,514 | ₩413,992 | ₩403,378 | ₩412,439 | +1.21% | 983.9만 |
|---|
| 2026.01.30 | ₩408,571 | ₩412,158 | ₩404,971 | ₩409,428 | +0.21% | 1195.3만 |
|---|
| 2026.01.29 | ₩404,756 | ₩410,686 | ₩404,515 | ₩410,137 | +1.33% | 1158만 |
|---|
| 2026.01.28 | ₩401,905 | ₩404,114 | ₩398,934 | ₩402,575 | +0.17% | 955.7만 |
|---|
| 2026.01.27 | ₩403,324 | ₩404,181 | ₩399,068 | ₩401,959 | -0.34% | 1152.7만 |
|---|
| 2026.01.26 | ₩398,613 | ₩403,926 | ₩398,131 | ₩402,936 | +1.08% | 1175.3만 |
|---|
| 2026.01.23 | ₩404,221 | ₩404,716 | ₩396,873 | ₩398,492 | -1.42% | 1110.8만 |
|---|
| 2026.01.22 | ₩408,049 | ₩412,520 | ₩405,426 | ₩406,403 | -0.40% | 1053.6만 |
|---|
| 2026.01.21 | ₩406,135 | ₩408,772 | ₩403,083 | ₩404,275 | -0.46% | 1027만 |
|---|
| 2026.01.20 | ₩409,856 | ₩416,468 | ₩404,034 | ₩405,211 | -1.13% | 1290.1만 |
|---|
| 2026.01.16 | ₩415,397 | ₩424,579 | ₩414,929 | ₩418,235 | +0.68% | 1465.3만 |
|---|
| 2026.01.15 | ₩412,881 | ₩418,864 | ₩411,917 | ₩413,938 | +0.26% | 1475.1만 |
|---|
| 2026.01.14 | ₩412,520 | ₩417,285 | ₩409,735 | ₩412,078 | -0.11% | 2595.2만 |
|---|
| 2026.01.13 | ₩434,069 | ₩437,496 | ₩415,692 | ₩416,133 | -4.13% | 1937.1만 |
|---|
| 2026.01.12 | ₩430,830 | ₩436,371 | ₩429,960 | ₩434,323 | +0.81% | 1280.5만 |
|---|
| 2026.01.09 | ₩440,815 | ₩444,242 | ₩439,249 | ₩440,614 | -0.05% | 673.8만 |
|---|
| 2026.01.08 | ₩436,867 | ₩443,572 | ₩435,876 | ₩441,417 | +1.04% | 1173.7만 |
|---|
| 2026.01.07 | ₩443,224 | ₩444,576 | ₩434,471 | ₩437,670 | -1.25% | 981.5만 |
|---|
| 2026.01.06 | ₩445,205 | ₩449,555 | ₩442,568 | ₩447,869 | +0.60% | 766.1만 |
|---|
| 2026.01.05 | ₩435,675 | ₩451,402 | ₩435,260 | ₩447,106 | +2.62% | 1075.3만 |
|---|
| 2026.01.02 | ₩431,660 | ₩435,983 | ₩429,304 | ₩435,648 | +0.92% | 805.4만 |
|---|
| 2025.12.31 | ₩434,123 | ₩434,845 | ₩431,044 | ₩431,285 | -0.65% | 504.9만 |
|---|
| 2025.12.30 | ₩434,752 | ₩434,926 | ₩431,646 | ₩432,891 | -0.43% | 790.4만 |
|---|
| 2025.12.29 | ₩437,683 | ₩438,714 | ₩433,038 | ₩433,333 | -0.99% | 863.5만 |
|---|
| 2025.12.26 | ₩440,507 | ₩442,849 | ₩437,067 | ₩438,901 | -0.36% | 415.8만 |
|---|
| 2025.12.24 | ₩436,666 | ₩441,685 | ₩435,675 | ₩440,587 | +0.90% | 428.9만 |
|---|
| 2025.12.23 | ₩433,145 | ₩438,727 | ₩432,449 | ₩436,251 | +0.72% | 666.8만 |
|---|
| 2025.12.22 | ₩424,981 | ₩432,637 | ₩424,981 | ₩432,449 | +1.76% | 835.5만 |
|---|
| 2025.12.19 | ₩420,002 | ₩426,386 | ₩419,199 | ₩424,579 | +1.09% | 2449.4만 |
|---|
| 2025.12.18 | ₩422,960 | ₩425,235 | ₩417,900 | ₩418,944 | -0.95% | 1144.5만 |
|---|
| 2025.12.17 | ₩426,212 | ₩427,470 | ₩421,166 | ₩421,594 | -1.08% | 871.9만 |
|---|
| 2025.12.16 | ₩427,096 | ₩427,671 | ₩420,818 | ₩422,357 | -1.11% | 833.1만 |
|---|
| 2025.12.15 | ₩427,765 | ₩432,168 | ₩426,159 | ₩428,340 | +0.13% | 1086.4만 |
|---|
| 2025.12.12 | ₩427,885 | ₩428,675 | ₩423,763 | ₩426,333 | -0.36% | 898.3만 |
|---|
| 2025.12.11 | ₩413,912 | ₩425,637 | ₩413,912 | ₩424,807 | +2.63% | 972.2만 |
|---|
| 2025.12.10 | ₩402,213 | ₩416,522 | ₩399,483 | ₩415,076 | +3.20% | 1887.4만 |
|---|
| 2025.12.09 | ₩421,554 | ₩426,707 | ₩401,571 | ₩402,227 | -4.58% | 1804.9만 |
|---|
| 2025.12.08 | ₩421,702 | ₩423,589 | ₩419,413 | ₩421,902 | +0.05% | 741.7만 |
|---|
| 2025.12.05 | ₩422,478 | ₩426,279 | ₩421,193 | ₩421,675 | -0.19% | 651.9만 |
|---|
| 2025.12.04 | ₩419,292 | ₩426,292 | ₩418,944 | ₩423,094 | +0.91% | 962.8만 |
|---|
| 2025.12.03 | ₩411,181 | ₩418,088 | ₩410,646 | ₩417,780 | +1.60% | 853.5만 |
|---|
| 2025.12.02 | ₩413,242 | ₩415,571 | ₩411,034 | ₩412,091 | -0.28% | 724.9만 |
|---|
| 2025.12.01 | ₩418,877 | ₩420,336 | ₩412,975 | ₩413,483 | -1.29% | 772.7만 |
|---|
| 2025.11.28 | ₩413,724 | ₩419,908 | ₩412,573 | ₩419,051 | +1.29% | 432.2만 |
|---|
| 2025.11.26 | ₩408,236 | ₩412,961 | ₩405,827 | ₩411,770 | +0.87% | 791.1만 |
|---|
| 2025.11.25 | ₩401,611 | ₩407,567 | ₩395,601 | ₩405,559 | +0.98% | 887.7만 |
|---|
| 2025.11.24 | ₩399,188 | ₩401,303 | ₩394,196 | ₩398,867 | -0.08% | 1094만 |
|---|
| 2025.11.21 | ₩403,271 | ₩403,793 | ₩391,920 | ₩398,894 | -1.09% | 1176.7만 |
|---|
| 2025.11.20 | ₩410,030 | ₩414,822 | ₩399,081 | ₩399,376 | -2.60% | 750.2만 |
|---|
| 2025.11.19 | ₩401,196 | ₩407,500 | ₩400,567 | ₩405,921 | +1.18% | 554.7만 |
|---|
| 2025.11.18 | ₩400,875 | ₩405,493 | ₩397,555 | ₩400,754 | -0.03% | 807.7만 |
|---|
| 2025.11.17 | ₩406,898 | ₩409,026 | ₩398,425 | ₩402,039 | -1.19% | 834.4만 |
|---|
| 2025.11.14 | ₩411,596 | ₩411,770 | ₩403,190 | ₩406,376 | -1.27% | 1032.7만 |
|---|
| 2025.11.13 | ₩427,283 | ₩429,157 | ₩413,724 | ₩414,233 | -3.05% | 897.3만 |
|---|
| 2025.11.12 | ₩423,308 | ₩431,325 | ₩423,241 | ₩428,862 | +1.31% | 1057.8만 |
|---|
| 2025.11.11 | ₩424,967 | ₩427,042 | ₩421,996 | ₩422,451 | -0.59% | 503만 |
|---|
| 2025.11.10 | ₩421,621 | ₩427,725 | ₩420,564 | ₩424,151 | +0.60% | 579.4만 |
|---|
| 2025.11.07 | ₩417,459 | ₩420,858 | ₩411,770 | ₩420,564 | +0.74% | 730.2만 |
|---|
| 2025.11.06 | ₩416,254 | ₩421,407 | ₩415,277 | ₩419,506 | +0.78% | 720.6만 |
|---|
| 2025.11.05 | ₩414,407 | ₩419,078 | ₩409,080 | ₩417,177 | +0.67% | 686.5만 |
|---|
| 2025.11.04 | ₩410,525 | ₩417,900 | ₩408,370 | ₩413,925 | +0.83% | 708.5만 |
|---|
| 2025.11.03 | ₩416,267 | ₩418,034 | ₩409,856 | ₩414,059 | -0.53% | 777만 |
|---|
| 2025.10.31 | ₩412,975 | ₩418,770 | ₩411,248 | ₩416,428 | +0.84% | 772.1만 |
|---|
| 2025.10.30 | ₩409,294 | ₩418,422 | ₩408,370 | ₩414,179 | +1.19% | 751.5만 |
|---|
| 2025.10.29 | ₩406,242 | ₩412,586 | ₩405,573 | ₩408,919 | +0.66% | 752만 |
|---|
| 2025.10.28 | ₩408,049 | ₩412,212 | ₩405,774 | ₩408,718 | +0.16% | 633.6만 |
|---|
| 2025.10.27 | ₩404,435 | ₩407,607 | ₩402,896 | ₩407,099 | +0.66% | 564.2만 |
|---|
| 2025.10.24 | ₩396,297 | ₩405,024 | ₩395,454 | ₩402,133 | +1.47% | 722.8만 |
|---|
| 2025.10.23 | ₩394,022 | ₩396,685 | ₩391,519 | ₩394,236 | +0.05% | 543.9만 |
|---|
| 2025.10.22 | ₩398,559 | ₩398,947 | ₩388,882 | ₩393,660 | -1.23% | 805.4만 |
|---|
| 2025.10.21 | ₩403,766 | ₩406,965 | ₩397,529 | ₩397,649 | -1.51% | 737.3만 |
|---|
| 2025.10.20 | ₩399,536 | ₩406,483 | ₩399,081 | ₩404,703 | +1.29% | 689.5만 |
|---|
| 2025.10.17 | ₩400,420 | ₩400,942 | ₩393,781 | ₩398,278 | -0.53% | 1015.4만 |
|---|
| 2025.10.16 | ₩408,705 | ₩413,162 | ₩397,622 | ₩399,590 | -2.23% | 1054.9만 |
|---|
| 2025.10.15 | ₩410,097 | ₩417,766 | ₩408,825 | ₩409,160 | -0.23% | 1135.5만 |
|---|
| 2025.10.14 | ₩409,361 | ₩410,913 | ₩393,794 | ₩404,328 | -1.23% | 1617.9만 |
|---|
| 2025.10.13 | ₩409,039 | ₩414,206 | ₩408,839 | ₩412,212 | +0.78% | 1078.9만 |
|---|
| 2025.10.10 | ₩409,120 | ₩415,558 | ₩402,628 | ₩402,735 | -1.56% | 859.7만 |
|---|