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 | ₩444,328 | ₩447,467 | ₩443,496 | ₩446,729 | +0.54% | 505.2만 |
| 2026.10.08 | ₩439,029 | ₩445,817 | ₩436,855 | ₩444,623 | +1.27% | 806.1만 |
| 2026.10.07 | ₩438,962 | ₩442,544 | ₩436,104 | ₩442,155 | +0.73% | 700.3만 |
| 2026.10.06 | ₩446,381 | ₩447,803 | ₩443,966 | ₩444,435 | -0.44% | 628.7만 |
| 2026.10.05 | ₩447,159 | ₩447,749 | ₩443,510 | ₩445,911 | -0.28% | 534.6만 |
| 2026.10.02 | ₩448,084 | ₩449,225 | ₩442,718 | ₩445,911 | -0.49% | 665.8만 |
| 2026.10.01 | ₩441,041 | ₩447,521 | ₩437,177 | ₩446,984 | +1.35% | 816만 |
| 2026.09.30 | ₩449,278 | ₩451,224 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩443,832 |
| -1.21% |
| 911.3만 |
| 2026.09.29 | ₩452,109 | ₩454,457 | ₩447,186 | ₩449,399 | -0.60% | 725.5만 |
|---|
| 2026.09.28 | ₩458,589 | ₩458,817 | ₩451,170 | ₩451,559 | -1.53% | 1048.4만 |
|---|
| 2026.09.25 | ₩457,167 | ₩460,574 | ₩454,309 | ₩460,239 | +0.67% | 1146만 |
|---|
| 2026.09.24 | ₩453,612 | ₩455,289 | ₩449,802 | ₩454,202 | +0.13% | 693.4만 |
|---|
| 2026.09.23 | ₩452,927 | ₩458,066 | ₩452,082 | ₩452,820 | -0.02% | 706.9만 |
|---|
| 2026.09.22 | ₩472,233 | ₩472,367 | ₩452,512 | ₩456,134 | -3.41% | 1148.6만 |
|---|
| 2026.09.21 | ₩474,473 | ₩475,587 | ₩469,657 | ₩472,286 | -0.46% | 641.5만 |
|---|
| 2026.09.18 | ₩466,719 | ₩469,107 | ₩462,855 | ₩469,107 | +0.51% | 1831.2만 |
|---|
| 2026.09.17 | ₩472,568 | ₩474,232 | ₩463,204 | ₩468,624 | -0.83% | 648만 |
|---|
| 2026.09.16 | ₩474,084 | ₩477,062 | ₩462,426 | ₩468,101 | -1.26% | 830.3만 |
|---|
| 2026.09.15 | ₩470,891 | ₩475,855 | ₩460,252 | ₩472,890 | +0.42% | 1402.7만 |
|---|
| 2026.09.14 | ₩475,224 | ₩476,633 | ₩466,263 | ₩469,724 | -1.16% | 961만 |
|---|
| 2026.09.11 | ₩480,711 | ₩483,032 | ₩475,976 | ₩477,907 | -0.58% | 535.5만 |
|---|
| 2026.09.10 | ₩474,258 | ₩475,211 | ₩471,052 | ₩474,325 | +0.01% | 418.4만 |
|---|
| 2026.09.09 | ₩472,233 | ₩478,042 | ₩467,792 | ₩475,868 | +0.77% | 631.8만 |
|---|
| 2026.09.08 | ₩479,075 | ₩481,020 | ₩473,883 | ₩474,258 | -1.01% | 563.1만 |
|---|
| 2026.09.04 | ₩484,307 | ₩486,802 | ₩476,526 | ₩481,141 | -0.65% | 487.4만 |
|---|
| 2026.09.03 | ₩481,194 | ₩486,789 | ₩478,122 | ₩485,729 | +0.94% | 541.4만 |
|---|
| 2026.09.02 | ₩479,678 | ₩484,937 | ₩474,634 | ₩477,894 | -0.37% | 534.1만 |
|---|
| 2026.09.01 | ₩477,237 | ₩482,871 | ₩475,077 | ₩476,190 | -0.22% | 507.9만 |
|---|
| 2026.08.31 | ₩477,465 | ₩479,973 | ₩475,949 | ₩477,626 | +0.03% | 796.3만 |
|---|
| 2026.08.28 | ₩477,156 | ₩481,261 | ₩475,211 | ₩479,772 | +0.55% | 391.5만 |
|---|
| 2026.08.27 | ₩475,828 | ₩479,705 | ₩472,541 | ₩475,211 | -0.13% | 521만 |
|---|
| 2026.08.26 | ₩478,270 | ₩480,752 | ₩475,721 | ₩478,270 | 0.00% | 579.7만 |
|---|
| 2026.08.25 | ₩478,940 | ₩479,437 | ₩473,668 | ₩478,525 | -0.09% | 429.8만 |
|---|
| 2026.08.24 | ₩473,977 | ₩480,658 | ₩473,333 | ₩478,122 | +0.87% | 439.4만 |
|---|
| 2026.08.21 | ₩475,010 | ₩478,753 | ₩470,046 | ₩471,669 | -0.70% | 811.2만 |
|---|
| 2026.08.20 | ₩479,745 | ₩480,215 | ₩471,629 | ₩471,629 | -1.69% | 680만 |
|---|
| 2026.08.19 | ₩487,003 | ₩487,057 | ₩477,129 | ₩479,289 | -1.58% | 669.6만 |
|---|
| 2026.08.18 | ₩486,104 | ₩487,755 | ₩481,986 | ₩487,325 | +0.25% | 552.5만 |
|---|
| 2026.08.17 | ₩485,568 | ₩490,679 | ₩484,253 | ₩484,253 | -0.27% | 528.3만 |
|---|
| 2026.08.14 | ₩486,990 | ₩490,880 | ₩484,910 | ₩486,775 | -0.04% | 505.9만 |
|---|
| 2026.08.13 | ₩491,685 | ₩491,685 | ₩485,004 | ₩487,137 | -0.92% | 510.3만 |
|---|
| 2026.08.12 | ₩486,950 | ₩491,135 | ₩484,709 | ₩489,915 | +0.61% | 436.7만 |
|---|
| 2026.08.11 | ₩483,032 | ₩487,151 | ₩481,087 | ₩485,702 | +0.55% | 457.7만 |
|---|
| 2026.08.10 | ₩480,228 | ₩482,952 | ₩478,270 | ₩482,683 | +0.51% | 532.8만 |
|---|
| 2026.08.07 | ₩477,277 | ₩481,422 | ₩474,017 | ₩479,638 | +0.49% | 456.6만 |
|---|
| 2026.08.06 | ₩486,735 | ₩486,735 | ₩476,190 | ₩478,001 | -1.79% | 582만 |
|---|
| 2026.08.05 | ₩481,583 | ₩485,876 | ₩480,550 | ₩481,946 | +0.08% | 527만 |
|---|
| 2026.08.04 | ₩476,257 | ₩486,990 | ₩474,741 | ₩479,638 | +0.71% | 847.7만 |
|---|
| 2026.08.03 | ₩474,580 | ₩477,089 | ₩470,676 | ₩473,091 | -0.31% | 643.7만 |
|---|
| 2026.07.31 | ₩473,977 | ₩475,546 | ₩469,147 | ₩471,951 | -0.43% | 660.3만 |
|---|
| 2026.07.30 | ₩466,249 | ₩472,608 | ₩463,338 | ₩470,690 | +0.95% | 760.7만 |
|---|
| 2026.07.29 | ₩478,270 | ₩479,437 | ₩461,205 | ₩462,453 | -3.31% | 826.5만 |
|---|
| 2026.07.28 | ₩479,343 | ₩482,026 | ₩475,117 | ₩479,356 | +0.00% | 653.4만 |
|---|
| 2026.07.27 | ₩480,135 | ₩481,691 | ₩473,011 | ₩477,867 | -0.47% | 788.5만 |
|---|
| 2026.07.24 | ₩470,408 | ₩474,071 | ₩466,196 | ₩473,856 | +0.73% | 752.1만 |
|---|
| 2026.07.23 | ₩464,961 | ₩469,442 | ₩463,405 | ₩469,415 | +0.96% | 1091.3만 |
|---|
| 2026.07.22 | ₩462,936 | ₩468,302 | ₩461,835 | ₩467,148 | +0.91% | 804만 |
|---|
| 2026.07.21 | ₩456,295 | ₩463,834 | ₩452,512 | ₩463,150 | +1.50% | 601.5만 |
|---|
| 2026.07.20 | ₩458,549 | ₩461,849 | ₩452,605 | ₩454,618 | -0.86% | 772.3만 |
|---|
| 2026.07.17 | ₩454,832 | ₩464,358 | ₩449,493 | ₩457,610 | +0.61% | 925.1만 |
|---|
| 2026.07.16 | ₩468,584 | ₩468,664 | ₩457,623 | ₩460,360 | -1.76% | 1243.2만 |
|---|
| 2026.07.15 | ₩463,982 | ₩471,213 | ₩461,567 | ₩465,404 | +0.31% | 1075만 |
|---|
| 2026.07.14 | ₩438,693 | ₩462,479 | ₩437,016 | ₩460,011 | +4.86% | 1453.8만 |
|---|
| 2026.07.13 | ₩453,907 | ₩453,920 | ₩446,072 | ₩448,795 | -1.13% | 712만 |
|---|
| 2026.07.10 | ₩452,740 | ₩454,242 | ₩450,459 | ₩451,398 | -0.30% | 629.9만 |
|---|
| 2026.07.09 | ₩444,677 | ₩452,109 | ₩443,805 | ₩450,056 | +1.21% | 1557.1만 |
|---|
| 2026.07.08 | ₩451,479 | ₩451,479 | ₩442,893 | ₩443,550 | -1.76% | 1850.5만 |
|---|
| 2026.07.07 | ₩457,449 | ₩458,012 | ₩452,230 | ₩455,087 | -0.52% | 711.6만 |
|---|
| 2026.07.06 | ₩449,426 | ₩455,758 | ₩448,232 | ₩453,075 | +0.81% | 867.4만 |
|---|
| 2026.07.02 | ₩453,477 | ₩456,134 | ₩445,093 | ₩448,715 | -1.05% | 841.4만 |
|---|
| 2026.07.01 | ₩440,531 | ₩450,285 | ₩436,024 | ₩448,178 | +1.74% | 1521만 |
|---|
| 2026.06.30 | ₩441,229 | ₩443,308 | ₩438,264 | ₩439,136 | -0.47% | 808만 |
|---|
| 2026.06.29 | ₩440,411 | ₩445,924 | ₩438,962 | ₩441,900 | +0.34% | 798.2만 |
|---|
| 2026.06.26 | ₩450,768 | ₩451,304 | ₩439,364 | ₩441,444 | -2.07% | 1764.1만 |
|---|
| 2026.06.25 | ₩449,372 | ₩460,762 | ₩449,104 | ₩449,587 | +0.05% | 1004.3만 |
|---|
| 2026.06.24 | ₩446,837 | ₩448,795 | ₩442,410 | ₩447,347 | +0.11% | 790.7만 |
|---|
| 2026.06.23 | ₩442,007 | ₩449,922 | ₩438,975 | ₩448,272 | +1.42% | 758.2만 |
|---|
| 2026.06.22 | ₩442,316 | ₩446,434 | ₩438,358 | ₩444,704 | +0.54% | 1018.3만 |
|---|
| 2026.06.18 | ₩452,042 | ₩453,571 | ₩434,883 | ₩436,305 | -3.48% | 2011.1만 |
|---|
| 2026.06.17 | ₩445,643 | ₩453,142 | ₩444,730 | ₩447,360 | +0.39% | 1224.6만 |
|---|
| 2026.06.16 | ₩435,071 | ₩445,066 | ₩434,695 | ₩444,248 | +2.11% | 1109.5만 |
|---|
| 2026.06.15 | ₩434,561 | ₩437,245 | ₩427,746 | ₩428,497 | -1.40% | 798.9만 |
|---|
| 2026.06.12 | ₩423,896 | ₩431,046 | ₩423,332 | ₩430,268 | +1.50% | 742.6만 |
|---|
| 2026.06.11 | ₩415,296 | ₩422,219 | ₩414,384 | ₩420,569 | +1.27% | 911.7만 |
|---|
| 2026.06.10 | ₩419,321 | ₩422,259 | ₩414,585 | ₩414,733 | -1.09% | 744.6만 |
|---|
| 2026.06.09 | ₩420,596 | ₩424,500 | ₩414,559 | ₩419,509 | -0.26% | 1159.5만 |
|---|
| 2026.06.08 | ₩420,247 | ₩424,339 | ₩416,933 | ₩417,376 | -0.68% | 682.7만 |
|---|
| 2026.06.05 | ₩421,642 | ₩422,595 | ₩415,350 | ₩419,066 | -0.61% | 911.9만 |
|---|
| 2026.06.04 | ₩410,172 | ₩419,791 | ₩408,428 | ₩417,081 | +1.68% | 1034.5만 |
|---|
| 2026.06.03 | ₩402,364 | ₩405,100 | ₩397,856 | ₩403,611 | +0.31% | 700.4만 |
|---|
| 2026.06.02 | ₩397,776 | ₩405,248 | ₩396,125 | ₩403,759 | +1.50% | 829.6만 |
|---|
| 2026.06.01 | ₩399,372 | ₩401,867 | ₩396,125 | ₩397,883 | -0.37% | 793만 |
|---|
| 2026.05.29 | ₩397,641 | ₩402,310 | ₩396,031 | ₩401,545 | +0.98% | 1396.9만 |
|---|
| 2026.05.28 | ₩399,211 | ₩403,906 | ₩396,769 | ₩398,084 | -0.28% | 975.8만 |
|---|
| 2026.05.27 | ₩409,179 | ₩410,386 | ₩396,769 | ₩401,505 | -1.88% | 1177.9만 |
|---|
| 2026.05.26 | ₩413,861 | ₩415,793 | ₩409,769 | ₩411,513 | -0.57% | 772.5만 |
|---|
| 2026.05.22 | ₩408,750 | ₩412,466 | ₩407,623 | ₩411,030 | +0.56% | 597.4만 |
|---|
| 2026.05.21 | ₩404,121 | ₩407,810 | ₩402,753 | ₩406,496 | +0.59% | 787.4만 |
|---|
| 2026.05.20 | ₩398,044 | ₩406,402 | ₩393,979 | ₩405,127 | +1.78% | 932.7만 |
|---|
| 2026.05.19 | ₩403,933 | ₩404,872 | ₩396,112 | ₩396,702 | -1.79% | 806.7만 |
|---|
| 2026.05.18 | ₩399,788 | ₩404,161 | ₩398,741 | ₩403,450 | +0.92% | 754.6만 |
|---|
| 2026.05.15 | ₩402,753 | ₩403,531 | ₩397,708 | ₩399,533 | -0.80% | 869.9만 |
|---|
| 2026.05.14 | ₩405,490 | ₩407,502 | ₩400,875 | ₩402,350 | -0.77% | 736.4만 |
|---|
| 2026.05.13 | ₩405,516 | ₩406,496 | ₩402,565 | ₩402,806 | -0.67% | 771만 |
|---|
| 2026.05.12 | ₩402,498 | ₩410,601 | ₩396,501 | ₩409,018 | +1.62% | 949.8만 |
|---|
| 2026.05.11 | ₩405,288 | ₩406,751 | ₩400,968 | ₩402,471 | -0.70% | 951.2만 |
|---|
| 2026.05.08 | ₩413,539 | ₩414,532 | ₩403,142 | ₩405,288 | -2.00% | 946.4만 |
|---|
| 2026.05.07 | ₩422,125 | ₩424,339 | ₩410,708 | ₩410,883 | -2.66% | 836만 |
|---|
| 2026.05.06 | ₩417,832 | ₩424,285 | ₩417,698 | ₩422,460 | +1.11% | 863만 |
|---|
| 2026.05.05 | ₩412,814 | ₩417,188 | ₩411,594 | ₩415,082 | +0.55% | 631.7만 |
|---|
| 2026.05.04 | ₩416,718 | ₩416,759 | ₩411,205 | ₩412,734 | -0.96% | 733.8만 |
|---|
| 2026.05.01 | ₩421,186 | ₩424,043 | ₩418,342 | ₩419,200 | -0.47% | 613.5만 |
|---|
| 2026.04.30 | ₩411,956 | ₩421,387 | ₩411,285 | ₩420,220 | +2.01% | 886.5만 |
|---|
| 2026.04.29 | ₩416,651 | ₩418,637 | ₩412,251 | ₩414,881 | -0.43% | 803.2만 |
|---|
| 2026.04.28 | ₩422,863 | ₩423,198 | ₩417,456 | ₩417,832 | -1.19% | 739.9만 |
|---|
| 2026.04.27 | ₩411,701 | ₩419,348 | ₩411,701 | ₩418,073 | +1.55% | 792.5만 |
|---|
| 2026.04.24 | ₩417,429 | ₩417,429 | ₩413,056 | ₩413,579 | -0.92% | 521.5만 |
|---|
| 2026.04.23 | ₩420,609 | ₩422,581 | ₩414,398 | ₩418,154 | -0.58% | 697만 |
|---|
| 2026.04.22 | ₩422,393 | ₩422,796 | ₩418,489 | ₩419,938 | -0.58% | 554.6만 |
|---|
| 2026.04.21 | ₩425,935 | ₩429,624 | ₩419,576 | ₩419,911 | -1.41% | 708.4만 |
|---|
| 2026.04.20 | ₩417,027 | ₩425,452 | ₩416,383 | ₩425,264 | +1.98% | 1077.2만 |
|---|
| 2026.04.17 | ₩419,200 | ₩422,460 | ₩416,007 | ₩416,276 | -0.70% | 1108.2만 |
|---|
| 2026.04.16 | ₩409,648 | ₩415,820 | ₩409,447 | ₩415,820 | +1.51% | 820.9만 |
|---|
| 2026.04.15 | ₩421,186 | ₩421,575 | ₩408,186 | ₩410,427 | -2.55% | 988.6만 |
|---|
| 2026.04.14 | ₩415,645 | ₩421,682 | ₩414,371 | ₩417,389 | +0.42% | 1145.6만 |
|---|
| 2026.04.13 | ₩412,493 | ₩420,904 | ₩409,796 | ₩420,824 | +2.02% | 831.8만 |
|---|
| 2026.04.10 | ₩415,887 | ₩416,356 | ₩411,486 | ₩415,712 | -0.04% | 607만 |
|---|
| 2026.04.09 | ₩411,795 | ₩417,577 | ₩410,668 | ₩416,329 | +1.10% | 658.7만 |
|---|
| 2026.04.08 | ₩413,163 | ₩417,577 | ₩409,622 | ₩413,163 | 0.00% | 1059만 |
|---|
| 2026.04.07 | ₩393,268 | ₩400,029 | ₩392,678 | ₩398,983 | +1.45% | 784.9만 |
|---|
| 2026.04.06 | ₩394,502 | ₩398,218 | ₩393,348 | ₩396,367 | +0.47% | 714.3만 |
|---|
| 2026.04.02 | ₩391,618 | ₩396,595 | ₩387,338 | ₩395,227 | +0.92% | 666.9만 |
|---|
| 2026.04.01 | ₩396,286 | ₩400,754 | ₩392,959 | ₩396,273 | -0.00% | 1126.7만 |
|---|
| 2026.03.31 | ₩387,003 | ₩395,857 | ₩382,280 | ₩394,636 | +1.97% | 1295.7만 |
|---|
| 2026.03.30 | ₩381,999 | ₩385,366 | ₩378,765 | ₩380,697 | -0.34% | 1173.4만 |
|---|
| 2026.03.27 | ₩387,902 | ₩389,203 | ₩377,987 | ₩379,450 | -2.18% | 987.3만 |
|---|
| 2026.03.26 | ₩392,517 | ₩395,750 | ₩390,035 | ₩391,282 | -0.31% | 866.9만 |
|---|
| 2026.03.25 | ₩394,623 | ₩399,305 | ₩392,329 | ₩396,327 | +0.43% | 1218.8만 |
|---|
| 2026.03.24 | ₩383,917 | ₩396,407 | ₩382,844 | ₩392,275 | +2.18% | 1109.2만 |
|---|
| 2026.03.23 | ₩394,837 | ₩396,769 | ₩386,332 | ₩388,935 | -1.50% | 1147.1만 |
|---|
| 2026.03.20 | ₩386,479 | ₩390,008 | ₩382,710 | ₩384,440 | -0.53% | 2243.7만 |
|---|
| 2026.03.19 | ₩384,870 | ₩388,398 | ₩381,838 | ₩386,332 | +0.38% | 984.7만 |
|---|
| 2026.03.18 | ₩384,803 | ₩388,264 | ₩382,508 | ₩386,023 | +0.32% | 1005.7만 |
|---|
| 2026.03.17 | ₩387,714 | ₩391,416 | ₩383,622 | ₩384,883 | -0.73% | 896.1만 |
|---|
| 2026.03.16 | ₩384,145 | ₩388,076 | ₩381,824 | ₩383,904 | -0.06% | 814.9만 |
|---|
| 2026.03.13 | ₩381,905 | ₩385,285 | ₩379,597 | ₩380,255 | -0.43% | 909.1만 |
|---|
| 2026.03.12 | ₩379,436 | ₩380,845 | ₩374,432 | ₩379,517 | +0.02% | 1376.1만 |
|---|
| 2026.03.11 | ₩387,459 | ₩389,699 | ₩382,160 | ₩385,728 | -0.45% | 1020.5만 |
|---|
| 2026.03.10 | ₩388,103 | ₩392,745 | ₩385,272 | ₩387,352 | -0.19% | 834.5만 |
|---|
| 2026.03.09 | ₩383,018 | ₩390,531 | ₩376,243 | ₩388,948 | +1.55% | 1224.1만 |
|---|
| 2026.03.06 | ₩384,145 | ₩389,042 | ₩380,617 | ₩388,358 | +1.10% | 1349.7만 |
|---|
| 2026.03.05 | ₩399,761 | ₩404,135 | ₩392,315 | ₩393,818 | -1.49% | 1273.3만 |
|---|
| 2026.03.04 | ₩402,458 | ₩403,813 | ₩396,863 | ₩401,653 | -0.20% | 805.6만 |
|---|
| 2026.03.03 | ₩392,128 | ₩405,677 | ₩388,385 | ₩402,820 | +2.73% | 1027.8만 |
|---|
| 2026.03.02 | ₩395,508 | ₩402,444 | ₩393,362 | ₩399,198 | +0.93% | 850.9만 |
|---|
| 2026.02.27 | ₩402,471 | ₩406,429 | ₩395,025 | ₩402,873 | +0.10% | 1862.1만 |
|---|
| 2026.02.26 | ₩408,615 | ₩414,559 | ₩407,354 | ₩410,695 | +0.51% | 700.8만 |
|---|
| 2026.02.25 | ₩400,646 | ₩407,381 | ₩398,460 | ₩406,898 | +1.56% | 809.6만 |
|---|
| 2026.02.24 | ₩398,205 | ₩402,136 | ₩390,907 | ₩398,849 | +0.16% | 1355.4만 |
|---|
| 2026.02.23 | ₩414,277 | ₩417,228 | ₩395,897 | ₩399,345 | -3.60% | 1295.5만 |
|---|
| 2026.02.20 | ₩413,740 | ₩417,228 | ₩410,091 | ₩416,947 | +0.77% | 779.3만 |
|---|
| 2026.02.19 | ₩412,090 | ₩414,787 | ₩409,340 | ₩413,271 | +0.29% | 673.8만 |
|---|
| 2026.02.18 | ₩413,821 | ₩418,945 | ₩412,157 | ₩414,250 | +0.10% | 721만 |
|---|
| 2026.02.17 | ₩406,174 | ₩413,526 | ₩405,825 | ₩412,036 | +1.44% | 889.7만 |
|---|
| 2026.02.13 | ₩400,485 | ₩408,226 | ₩397,802 | ₩405,892 | +1.35% | 911.5만 |
|---|
| 2026.02.12 | ₩418,945 | ₩420,743 | ₩402,498 | ₩406,013 | -3.09% | 1344.3만 |
|---|
| 2026.02.11 | ₩433,649 | ₩436,386 | ₩414,183 | ₩416,987 | -3.84% | 870.4만 |
|---|
| 2026.02.10 | ₩432,723 | ₩437,526 | ₩422,756 | ₩426,995 | -1.32% | 990.2만 |
|---|
| 2026.02.09 | ₩431,100 | ₩437,888 | ₩429,450 | ₩432,120 | +0.24% | 1147.8만 |
|---|
| 2026.02.06 | ₩422,205 | ₩435,004 | ₩422,205 | ₩432,522 | +2.44% | 1779.7만 |
|---|
| 2026.02.05 | ₩422,595 | ₩423,950 | ₩409,903 | ₩416,101 | -1.54% | 938.8만 |
|---|
| 2026.02.04 | ₩421,803 | ₩428,377 | ₩421,803 | ₩425,640 | +0.91% | 984.9만 |
|---|
| 2026.02.03 | ₩415,524 | ₩424,272 | ₩414,679 | ₩422,393 | +1.65% | 1268.8만 |
|---|
| 2026.02.02 | ₩408,454 | ₩414,948 | ₩404,309 | ₩413,391 | +1.21% | 983.9만 |
|---|
| 2026.01.30 | ₩409,514 | ₩413,110 | ₩405,905 | ₩410,373 | +0.21% | 1195.3만 |
|---|
| 2026.01.29 | ₩405,691 | ₩411,634 | ₩405,449 | ₩411,084 | +1.33% | 1158만 |
|---|
| 2026.01.28 | ₩402,833 | ₩405,047 | ₩399,855 | ₩403,504 | +0.17% | 955.7만 |
|---|
| 2026.01.27 | ₩404,255 | ₩405,114 | ₩399,989 | ₩402,887 | -0.34% | 1152.7만 |
|---|
| 2026.01.26 | ₩399,533 | ₩404,859 | ₩399,050 | ₩403,866 | +1.08% | 1175.3만 |
|---|
| 2026.01.23 | ₩405,154 | ₩405,651 | ₩397,789 | ₩399,412 | -1.42% | 1110.8만 |
|---|
| 2026.01.22 | ₩408,991 | ₩413,472 | ₩406,362 | ₩407,341 | -0.40% | 1053.6만 |
|---|
| 2026.01.21 | ₩407,073 | ₩409,715 | ₩404,014 | ₩405,208 | -0.46% | 1027만 |
|---|
| 2026.01.20 | ₩410,802 | ₩417,429 | ₩404,966 | ₩406,147 | -1.13% | 1290.1만 |
|---|
| 2026.01.16 | ₩416,356 | ₩425,559 | ₩415,887 | ₩419,200 | +0.68% | 1465.3만 |
|---|
| 2026.01.15 | ₩413,834 | ₩419,831 | ₩412,868 | ₩414,894 | +0.26% | 1475.1만 |
|---|
| 2026.01.14 | ₩413,472 | ₩418,248 | ₩410,681 | ₩413,029 | -0.11% | 2595.2만 |
|---|
| 2026.01.13 | ₩435,071 | ₩438,506 | ₩416,651 | ₩417,094 | -4.13% | 1937.1만 |
|---|
| 2026.01.12 | ₩431,825 | ₩437,379 | ₩430,953 | ₩435,326 | +0.81% | 1280.5만 |
|---|
| 2026.01.09 | ₩441,833 | ₩445,267 | ₩440,263 | ₩441,631 | -0.05% | 673.8만 |
|---|
| 2026.01.08 | ₩437,875 | ₩444,596 | ₩436,882 | ₩442,436 | +1.04% | 1173.7만 |
|---|
| 2026.01.07 | ₩444,248 | ₩445,602 | ₩435,474 | ₩438,680 | -1.25% | 981.5만 |
|---|
| 2026.01.06 | ₩446,233 | ₩450,593 | ₩443,590 | ₩448,903 | +0.60% | 766.1만 |
|---|
| 2026.01.05 | ₩436,681 | ₩452,444 | ₩436,265 | ₩448,138 | +2.62% | 1075.3만 |
|---|
| 2026.01.02 | ₩432,656 | ₩436,990 | ₩430,295 | ₩436,654 | +0.92% | 805.4만 |
|---|
| 2025.12.31 | ₩435,125 | ₩435,849 | ₩432,039 | ₩432,281 | -0.65% | 504.9만 |
|---|
| 2025.12.30 | ₩435,755 | ₩435,930 | ₩432,643 | ₩433,891 | -0.43% | 790.4만 |
|---|
| 2025.12.29 | ₩438,693 | ₩439,726 | ₩434,038 | ₩434,333 | -0.99% | 863.5만 |
|---|
| 2025.12.26 | ₩441,524 | ₩443,872 | ₩438,076 | ₩439,914 | -0.36% | 415.8만 |
|---|
| 2025.12.24 | ₩437,674 | ₩442,705 | ₩436,681 | ₩441,605 | +0.90% | 428.9만 |
|---|
| 2025.12.23 | ₩434,145 | ₩439,740 | ₩433,448 | ₩437,258 | +0.72% | 666.8만 |
|---|
| 2025.12.22 | ₩425,962 | ₩433,636 | ₩425,962 | ₩433,448 | +1.76% | 835.5만 |
|---|
| 2025.12.19 | ₩420,971 | ₩427,371 | ₩420,166 | ₩425,559 | +1.09% | 2449.4만 |
|---|
| 2025.12.18 | ₩423,936 | ₩426,217 | ₩418,865 | ₩419,911 | -0.95% | 1144.5만 |
|---|
| 2025.12.17 | ₩427,196 | ₩428,457 | ₩422,138 | ₩422,568 | -1.08% | 871.9만 |
|---|
| 2025.12.16 | ₩428,082 | ₩428,658 | ₩421,790 | ₩423,332 | -1.11% | 833.1만 |
|---|
| 2025.12.15 | ₩428,752 | ₩433,166 | ₩427,142 | ₩429,329 | +0.13% | 1086.4만 |
|---|
| 2025.12.12 | ₩428,873 | ₩429,665 | ₩424,741 | ₩427,317 | -0.36% | 898.3만 |
|---|
| 2025.12.11 | ₩414,867 | ₩426,619 | ₩414,867 | ₩425,787 | +2.63% | 972.2만 |
|---|
| 2025.12.10 | ₩403,142 | ₩417,483 | ₩400,405 | ₩416,034 | +3.20% | 1887.4만 |
|---|
| 2025.12.09 | ₩422,527 | ₩427,692 | ₩402,498 | ₩403,155 | -4.58% | 1804.9만 |
|---|
| 2025.12.08 | ₩422,675 | ₩424,567 | ₩420,381 | ₩422,876 | +0.05% | 741.7만 |
|---|
| 2025.12.05 | ₩423,453 | ₩427,263 | ₩422,165 | ₩422,648 | -0.19% | 651.9만 |
|---|
| 2025.12.04 | ₩420,260 | ₩427,277 | ₩419,911 | ₩424,070 | +0.91% | 962.8만 |
|---|
| 2025.12.03 | ₩412,130 | ₩419,053 | ₩411,594 | ₩418,744 | +1.60% | 853.5만 |
|---|
| 2025.12.02 | ₩414,196 | ₩416,531 | ₩411,983 | ₩413,043 | -0.28% | 724.9만 |
|---|
| 2025.12.01 | ₩419,844 | ₩421,307 | ₩413,928 | ₩414,438 | -1.29% | 772.7만 |
|---|
| 2025.11.28 | ₩414,679 | ₩420,877 | ₩413,526 | ₩420,019 | +1.29% | 432.2만 |
|---|
| 2025.11.26 | ₩409,179 | ₩413,915 | ₩406,764 | ₩412,721 | +0.87% | 791.1만 |
|---|
| 2025.11.25 | ₩402,538 | ₩408,508 | ₩396,514 | ₩406,496 | +0.98% | 887.7만 |
|---|
| 2025.11.24 | ₩400,110 | ₩402,230 | ₩395,106 | ₩399,788 | -0.08% | 1094만 |
|---|
| 2025.11.21 | ₩404,202 | ₩404,725 | ₩392,825 | ₩399,815 | -1.09% | 1176.7만 |
|---|
| 2025.11.20 | ₩410,977 | ₩415,779 | ₩400,003 | ₩400,298 | -2.60% | 750.2만 |
|---|
| 2025.11.19 | ₩402,122 | ₩408,441 | ₩401,492 | ₩406,858 | +1.18% | 554.7만 |
|---|
| 2025.11.18 | ₩401,800 | ₩406,429 | ₩398,473 | ₩401,679 | -0.03% | 807.7만 |
|---|
| 2025.11.17 | ₩407,837 | ₩409,970 | ₩399,345 | ₩402,967 | -1.19% | 834.4만 |
|---|
| 2025.11.14 | ₩412,546 | ₩412,721 | ₩404,121 | ₩407,314 | -1.27% | 1032.7만 |
|---|
| 2025.11.13 | ₩428,269 | ₩430,148 | ₩414,679 | ₩415,189 | -3.05% | 897.3만 |
|---|
| 2025.11.12 | ₩424,285 | ₩432,321 | ₩424,218 | ₩429,852 | +1.31% | 1057.8만 |
|---|
| 2025.11.11 | ₩425,948 | ₩428,028 | ₩422,970 | ₩423,426 | -0.59% | 503만 |
|---|
| 2025.11.10 | ₩422,595 | ₩428,712 | ₩421,535 | ₩425,130 | +0.60% | 579.4만 |
|---|
| 2025.11.07 | ₩418,422 | ₩421,830 | ₩412,721 | ₩421,535 | +0.74% | 730.2만 |
|---|
| 2025.11.06 | ₩417,215 | ₩422,380 | ₩416,236 | ₩420,475 | +0.78% | 720.6만 |
|---|
| 2025.11.05 | ₩415,363 | ₩420,046 | ₩410,024 | ₩418,141 | +0.67% | 686.5만 |
|---|
| 2025.11.04 | ₩411,473 | ₩418,865 | ₩409,313 | ₩414,881 | +0.83% | 708.5만 |
|---|
| 2025.11.03 | ₩417,228 | ₩418,999 | ₩410,802 | ₩415,015 | -0.53% | 777만 |
|---|
| 2025.10.31 | ₩413,928 | ₩419,737 | ₩412,197 | ₩417,389 | +0.84% | 772.1만 |
|---|
| 2025.10.30 | ₩410,239 | ₩419,388 | ₩409,313 | ₩415,135 | +1.19% | 751.5만 |
|---|
| 2025.10.29 | ₩407,180 | ₩413,539 | ₩406,509 | ₩409,863 | +0.66% | 752만 |
|---|
| 2025.10.28 | ₩408,991 | ₩413,163 | ₩406,710 | ₩409,662 | +0.16% | 633.6만 |
|---|
| 2025.10.27 | ₩405,369 | ₩408,548 | ₩403,826 | ₩408,039 | +0.66% | 564.2만 |
|---|
| 2025.10.24 | ₩397,212 | ₩405,959 | ₩396,367 | ₩403,061 | +1.47% | 722.8만 |
|---|
| 2025.10.23 | ₩394,931 | ₩397,601 | ₩392,423 | ₩395,146 | +0.05% | 543.9만 |
|---|
| 2025.10.22 | ₩399,479 | ₩399,868 | ₩389,780 | ₩394,569 | -1.23% | 805.4만 |
|---|
| 2025.10.21 | ₩404,698 | ₩407,904 | ₩398,446 | ₩398,567 | -1.51% | 737.3만 |
|---|
| 2025.10.20 | ₩400,459 | ₩407,421 | ₩400,003 | ₩405,637 | +1.29% | 689.5만 |
|---|
| 2025.10.17 | ₩401,344 | ₩401,867 | ₩394,690 | ₩399,198 | -0.53% | 1015.4만 |
|---|
| 2025.10.16 | ₩409,648 | ₩414,116 | ₩398,540 | ₩400,512 | -2.23% | 1054.9만 |
|---|
| 2025.10.15 | ₩411,044 | ₩418,731 | ₩409,769 | ₩410,105 | -0.23% | 1135.5만 |
|---|
| 2025.10.14 | ₩410,306 | ₩411,862 | ₩394,703 | ₩405,261 | -1.23% | 1617.9만 |
|---|
| 2025.10.13 | ₩409,984 | ₩415,162 | ₩409,783 | ₩413,163 | +0.78% | 1078.9만 |
|---|
| 2025.10.10 | ₩410,064 | ₩416,517 | ₩403,558 | ₩403,665 | -1.56% | 859.7만 |
|---|