시장 데이터를 불러오는 중
전체 종목
JPMorgan U.S. Tech Leaders ETF 과거 주가
JPMorgan U.S. Tech Leaders ETF · JTEK · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
JPMorgan U.S. Tech Leaders ETF · JTEK · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩143,563 | ₩144,580 | ₩142,693 | ₩144,446 | +0.62% | 15.7만 |
| 2026.10.08 | ₩142,867 | ₩143,742 | ₩140,752 | ₩141,889 | -0.68% | 17.2만 |
| 2026.10.07 | ₩143,697 | ₩144,339 | ₩143,027 | ₩143,790 | +0.07% | 23만 |
| 2026.10.06 | ₩146,909 | ₩147,752 | ₩145,490 | ₩145,638 | -0.87% | 25.1만 |
| 2026.10.05 | ₩144,259 | ₩145,731 | ₩144,112 | ₩145,617 | +0.94% | 16.9만 |
| 2026.10.02 | ₩144,754 | ₩145,397 | ₩143,871 | ₩144,051 | -0.49% | 28.6만 |
| 2026.10.01 | ₩142,117 | ₩142,867 | ₩141,086 | ₩142,412 | +0.21% | 16.4만 |
| 2026.09.30 | ₩140,778 | ₩141,608 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩140,812 |
| +0.02% |
| 23만 |
| 2026.09.29 | ₩139,641 | ₩140,564 | ₩139,186 | ₩139,922 | +0.20% | 32.4만 |
|---|
| 2026.09.28 | ₩138,757 | ₩139,667 | ₩137,325 | ₩138,851 | +0.07% | 15.1만 |
|---|
| 2026.09.25 | ₩142,398 | ₩142,398 | ₩140,852 | ₩141,219 | -0.83% | 12.9만 |
|---|
| 2026.09.24 | ₩140,109 | ₩142,211 | ₩140,015 | ₩141,983 | +1.34% | 18.7만 |
|---|
| 2026.09.23 | ₩141,635 | ₩141,903 | ₩140,230 | ₩141,351 | -0.20% | 17.4만 |
|---|
| 2026.09.22 | ₩140,886 | ₩141,729 | ₩140,538 | ₩141,635 | +0.53% | 50.8만 |
|---|
| 2026.09.21 | ₩136,870 | ₩140,444 | ₩136,669 | ₩140,203 | +2.44% | 27.4만 |
|---|
| 2026.09.18 | ₩136,134 | ₩136,589 | ₩134,266 | ₩135,197 | -0.69% | 30.1만 |
|---|
| 2026.09.17 | ₩134,969 | ₩136,000 | ₩134,501 | ₩135,518 | +0.41% | 17만 |
|---|
| 2026.09.16 | ₩133,389 | ₩134,527 | ₩131,823 | ₩133,071 | -0.24% | 24만 |
|---|
| 2026.09.15 | ₩133,376 | ₩133,878 | ₩132,519 | ₩132,934 | -0.33% | 13.4만 |
|---|
| 2026.09.14 | ₩131,837 | ₩134,447 | ₩131,355 | ₩133,778 | +1.47% | 19만 |
|---|
| 2026.09.11 | ₩133,885 | ₩134,474 | ₩133,162 | ₩133,229 | -0.49% | 14.2만 |
|---|
| 2026.09.10 | ₩132,600 | ₩134,099 | ₩131,984 | ₩132,600 | 0.00% | 40.7만 |
|---|
| 2026.09.09 | ₩135,130 | ₩135,357 | ₩134,320 | ₩134,420 | -0.53% | 18.4만 |
|---|
| 2026.09.08 | ₩134,434 | ₩135,585 | ₩133,738 | ₩134,815 | +0.28% | 17.7만 |
|---|
| 2026.09.04 | ₩134,045 | ₩134,527 | ₩133,799 | ₩134,280 | +0.17% | 10.2만 |
|---|
| 2026.09.03 | ₩132,693 | ₩134,728 | ₩132,459 | ₩134,353 | +1.25% | 19.3만 |
|---|
| 2026.09.02 | ₩130,900 | ₩131,596 | ₩130,083 | ₩130,686 | -0.16% | 28.7만 |
|---|
| 2026.09.01 | ₩133,082 | ₩133,523 | ₩131,181 | ₩131,719 | -1.02% | 77.9만 |
|---|
| 2026.08.31 | ₩134,567 | ₩135,732 | ₩134,407 | ₩135,625 | +0.79% | 48만 |
|---|
| 2026.08.28 | ₩137,084 | ₩137,352 | ₩135,009 | ₩135,009 | -1.51% | 24만 |
|---|
| 2026.08.27 | ₩134,835 | ₩137,499 | ₩134,741 | ₩137,499 | +1.98% | 25.7만 |
|---|
| 2026.08.26 | ₩130,445 | ₩132,221 | ₩130,445 | ₩132,024 | +1.21% | 21.3만 |
|---|
| 2026.08.25 | ₩131,997 | ₩132,814 | ₩131,167 | ₩131,850 | -0.11% | 21.1만 |
|---|
| 2026.08.24 | ₩132,252 | ₩132,252 | ₩130,752 | ₩131,020 | -0.93% | 29.3만 |
|---|
| 2026.08.21 | ₩132,934 | ₩134,045 | ₩132,198 | ₩133,831 | +0.67% | 20.5만 |
|---|
| 2026.08.20 | ₩132,841 | ₩132,894 | ₩131,623 | ₩132,198 | -0.48% | 23.9만 |
|---|
| 2026.08.19 | ₩135,036 | ₩135,036 | ₩131,636 | ₩133,032 | -1.48% | 16.1만 |
|---|
| 2026.08.18 | ₩135,638 | ₩136,321 | ₩133,778 | ₩134,286 | -1.00% | 19.6만 |
|---|
| 2026.08.17 | ₩138,784 | ₩139,493 | ₩138,195 | ₩138,396 | -0.28% | 16.1만 |
|---|
| 2026.08.14 | ₩140,524 | ₩140,524 | ₩138,409 | ₩138,771 | -1.25% | 16.1만 |
|---|
| 2026.08.13 | ₩138,409 | ₩140,738 | ₩138,369 | ₩140,189 | +1.29% | 17.8만 |
|---|
| 2026.08.12 | ₩138,757 | ₩138,851 | ₩137,646 | ₩137,914 | -0.61% | 15.8만 |
|---|
| 2026.08.11 | ₩137,151 | ₩137,378 | ₩135,772 | ₩136,225 | -0.68% | 12.6만 |
|---|
| 2026.08.10 | ₩136,723 | ₩137,606 | ₩136,254 | ₩136,709 | -0.01% | 16.5만 |
|---|
| 2026.08.07 | ₩135,799 | ₩136,669 | ₩135,170 | ₩136,581 | +0.58% | 15.7만 |
|---|
| 2026.08.06 | ₩130,833 | ₩133,845 | ₩130,605 | ₩132,679 | +1.41% | 19.3만 |
|---|
| 2026.08.05 | ₩135,264 | ₩136,214 | ₩133,590 | ₩133,806 | -1.08% | 38.4만 |
|---|
| 2026.08.04 | ₩132,252 | ₩135,732 | ₩132,031 | ₩135,174 | +2.21% | 39.8만 |
|---|
| 2026.08.03 | ₩126,482 | ₩130,498 | ₩125,920 | ₩129,923 | +2.72% | 20.6만 |
|---|
| 2026.07.31 | ₩128,196 | ₩128,704 | ₩124,896 | ₩126,402 | -1.40% | 31.6만 |
|---|
| 2026.07.30 | ₩123,323 | ₩125,666 | ₩123,029 | ₩125,628 | +1.87% | 35.2만 |
|---|
| 2026.07.29 | ₩123,216 | ₩124,541 | ₩120,044 | ₩120,412 | -2.28% | 40.8만 |
|---|
| 2026.07.28 | ₩123,645 | ₩124,073 | ₩120,271 | ₩123,513 | -0.11% | 47.4만 |
|---|
| 2026.07.27 | ₩128,356 | ₩128,383 | ₩123,805 | ₩126,152 | -1.72% | 21.4만 |
|---|
| 2026.07.24 | ₩129,628 | ₩129,829 | ₩126,027 | ₩126,442 | -2.46% | 55.3만 |
|---|
| 2026.07.23 | ₩131,060 | ₩131,850 | ₩128,591 | ₩129,722 | -1.02% | 25.3만 |
|---|
| 2026.07.22 | ₩132,881 | ₩134,179 | ₩132,580 | ₩132,760 | -0.09% | 15.9만 |
|---|
| 2026.07.21 | ₩133,751 | ₩134,701 | ₩133,028 | ₩134,501 | +0.56% | 19만 |
|---|
| 2026.07.20 | ₩132,024 | ₩133,503 | ₩130,726 | ₩130,779 | -0.94% | 23.7만 |
|---|
| 2026.07.17 | ₩128,758 | ₩133,001 | ₩127,353 | ₩131,020 | +1.76% | 28.2만 |
|---|
| 2026.07.16 | ₩135,571 | ₩135,812 | ₩131,890 | ₩132,653 | -2.15% | 53.8만 |
|---|
| 2026.07.15 | ₩140,712 | ₩140,712 | ₩134,915 | ₩137,619 | -2.20% | 30.8만 |
|---|
| 2026.07.14 | ₩138,717 | ₩139,701 | ₩137,793 | ₩139,119 | +0.29% | 65.9만 |
|---|
| 2026.07.13 | ₩137,753 | ₩138,155 | ₩135,302 | ₩135,786 | -1.43% | 20.8만 |
|---|
| 2026.07.10 | ₩141,193 | ₩141,193 | ₩138,637 | ₩139,989 | -0.85% | 24.8만 |
|---|
| 2026.07.09 | ₩140,082 | ₩142,144 | ₩139,815 | ₩141,260 | +0.84% | 24.2만 |
|---|
| 2026.07.08 | ₩135,531 | ₩137,298 | ₩133,885 | ₩137,111 | +1.17% | 48.1만 |
|---|
| 2026.07.07 | ₩138,945 | ₩139,266 | ₩134,969 | ₩136,856 | -1.50% | 30만 |
|---|
| 2026.07.06 | ₩140,430 | ₩143,614 | ₩140,069 | ₩141,702 | +0.91% | 59만 |
|---|
| 2026.07.02 | ₩145,249 | ₩145,731 | ₩137,298 | ₩138,720 | -4.50% | 23.7만 |
|---|
| 2026.07.01 | ₩146,722 | ₩147,565 | ₩144,707 | ₩144,995 | -1.18% | 19.5만 |
|---|
| 2026.06.30 | ₩144,982 | ₩149,680 | ₩144,968 | ₩149,321 | +2.99% | 20만 |
|---|
| 2026.06.29 | ₩140,551 | ₩144,861 | ₩137,686 | ₩144,674 | +2.93% | 37.7만 |
|---|
| 2026.06.26 | ₩139,333 | ₩140,363 | ₩137,686 | ₩139,596 | +0.19% | 22.9만 |
|---|
| 2026.06.25 | ₩144,125 | ₩144,125 | ₩138,463 | ₩142,304 | -1.26% | 31.2만 |
|---|
| 2026.06.24 | ₩141,220 | ₩142,171 | ₩137,880 | ₩139,841 | -0.98% | 22.6만 |
|---|
| 2026.06.23 | ₩140,163 | ₩142,773 | ₩139,949 | ₩140,892 | +0.52% | 26.4만 |
|---|
| 2026.06.22 | ₩147,445 | ₩148,502 | ₩145,591 | ₩147,163 | -0.19% | 26.5만 |
|---|
| 2026.06.18 | ₩144,955 | ₩146,280 | ₩143,168 | ₩146,026 | +0.74% | 19.7만 |
|---|
| 2026.06.17 | ₩143,523 | ₩144,781 | ₩140,845 | ₩141,109 | -1.68% | 31.6만 |
|---|
| 2026.06.16 | ₩145,423 | ₩146,454 | ₩141,655 | ₩141,756 | -2.52% | 33.7만 |
|---|
| 2026.06.15 | ₩144,995 | ₩146,039 | ₩144,694 | ₩145,577 | +0.40% | 22만 |
|---|
| 2026.06.12 | ₩139,132 | ₩141,214 | ₩138,262 | ₩140,337 | +0.87% | 20.2만 |
|---|
| 2026.06.11 | ₩134,447 | ₩139,333 | ₩133,697 | ₩139,192 | +3.53% | 41.5만 |
|---|
| 2026.06.10 | ₩134,019 | ₩137,994 | ₩132,881 | ₩133,269 | -0.56% | 61.8만 |
|---|
| 2026.06.09 | ₩139,587 | ₩141,140 | ₩129,695 | ₩136,000 | -2.57% | 49.6만 |
|---|
| 2026.06.08 | ₩139,038 | ₩139,547 | ₩137,124 | ₩138,195 | -0.61% | 22.1만 |
|---|
| 2026.06.05 | ₩142,371 | ₩142,371 | ₩135,076 | ₩135,772 | -4.64% | 56.5만 |
|---|
| 2026.06.04 | ₩143,188 | ₩146,949 | ₩142,559 | ₩146,102 | +2.04% | 19.6만 |
|---|
| 2026.06.03 | ₩149,011 | ₩149,011 | ₩145,718 | ₩147,320 | -1.13% | 33.9만 |
|---|
| 2026.06.02 | ₩146,842 | ₩148,823 | ₩146,434 | ₩148,779 | +1.32% | 29.5만 |
|---|
| 2026.06.01 | ₩144,272 | ₩147,659 | ₩143,308 | ₩147,083 | +1.95% | 24.7만 |
|---|
| 2026.05.29 | ₩143,817 | ₩144,687 | ₩142,184 | ₩144,620 | +0.56% | 21.7만 |
|---|
| 2026.05.28 | ₩141,903 | ₩143,670 | ₩140,323 | ₩143,201 | +0.92% | 18.2만 |
|---|
| 2026.05.27 | ₩142,599 | ₩142,599 | ₩139,935 | ₩140,954 | -1.15% | 16.5만 |
|---|
| 2026.05.26 | ₩141,849 | ₩143,188 | ₩140,698 | ₩142,693 | +0.59% | 26만 |
|---|
| 2026.05.22 | ₩139,775 | ₩140,604 | ₩139,052 | ₩139,226 | -0.39% | 19.7만 |
|---|
| 2026.05.21 | ₩136,763 | ₩139,152 | ₩136,656 | ₩138,346 | +1.16% | 18.3만 |
|---|
| 2026.05.20 | ₩134,447 | ₩137,138 | ₩134,387 | ₩137,084 | +1.96% | 23.7만 |
|---|
| 2026.05.19 | ₩133,269 | ₩134,815 | ₩131,208 | ₩133,491 | +0.17% | 26.2만 |
|---|
| 2026.05.18 | ₩137,646 | ₩137,646 | ₩133,048 | ₩134,728 | -2.12% | 31.5만 |
|---|
| 2026.05.15 | ₩137,312 | ₩138,650 | ₩135,371 | ₩136,897 | -0.30% | 49.4만 |
|---|
| 2026.05.14 | ₩138,249 | ₩140,691 | ₩137,874 | ₩140,297 | +1.48% | 17.4만 |
|---|
| 2026.05.13 | ₩137,700 | ₩139,641 | ₩135,551 | ₩138,744 | +0.76% | 23.9만 |
|---|
| 2026.05.12 | ₩137,767 | ₩138,008 | ₩133,195 | ₩136,527 | -0.90% | 26.7만 |
|---|
| 2026.05.11 | ₩137,646 | ₩139,601 | ₩137,325 | ₩139,266 | +1.18% | 21.8만 |
|---|
| 2026.05.08 | ₩135,464 | ₩137,660 | ₩135,197 | ₩137,646 | +1.61% | 15.2만 |
|---|
| 2026.05.07 | ₩136,656 | ₩136,656 | ₩133,671 | ₩134,755 | -1.39% | 19.8만 |
|---|
| 2026.05.06 | ₩134,554 | ₩135,986 | ₩133,376 | ₩135,948 | +1.04% | 59만 |
|---|
| 2026.05.05 | ₩131,275 | ₩133,162 | ₩131,275 | ₩132,720 | +1.10% | 32.7만 |
|---|
| 2026.05.04 | ₩130,083 | ₩130,912 | ₩128,986 | ₩129,976 | -0.08% | 25.6만 |
|---|
| 2026.05.01 | ₩127,647 | ₩129,742 | ₩127,647 | ₩129,521 | +1.47% | 16.9만 |
|---|
| 2026.04.30 | ₩125,586 | ₩126,837 | ₩123,705 | ₩126,630 | +0.83% | 21만 |
|---|
| 2026.04.29 | ₩124,207 | ₩124,890 | ₩123,270 | ₩124,699 | +0.40% | 17.5만 |
|---|
| 2026.04.28 | ₩124,086 | ₩124,715 | ₩122,333 | ₩123,558 | -0.43% | 16.7만 |
|---|
| 2026.04.27 | ₩126,335 | ₩126,656 | ₩125,054 | ₩126,639 | +0.24% | 29.2만 |
|---|
| 2026.04.24 | ₩125,626 | ₩126,804 | ₩124,709 | ₩126,496 | +0.69% | 17.2만 |
|---|
| 2026.04.23 | ₩124,608 | ₩125,077 | ₩121,570 | ₩123,404 | -0.97% | 23.2만 |
|---|
| 2026.04.22 | ₩125,130 | ₩125,351 | ₩124,080 | ₩125,304 | +0.14% | 19.3만 |
|---|
| 2026.04.21 | ₩124,501 | ₩125,478 | ₩122,788 | ₩123,216 | -1.03% | 20.9만 |
|---|
| 2026.04.20 | ₩123,270 | ₩123,926 | ₩122,293 | ₩123,912 | +0.52% | 22.4만 |
|---|
| 2026.04.17 | ₩122,708 | ₩123,845 | ₩122,420 | ₩123,430 | +0.59% | 33.3만 |
|---|
| 2026.04.16 | ₩120,740 | ₩121,516 | ₩119,549 | ₩121,034 | +0.24% | 44.6만 |
|---|
| 2026.04.15 | ₩117,822 | ₩119,749 | ₩117,501 | ₩119,709 | +1.60% | 41.6만 |
|---|
| 2026.04.14 | ₩116,791 | ₩117,019 | ₩115,767 | ₩116,965 | +0.15% | 25.1만 |
|---|
| 2026.04.13 | ₩111,678 | ₩115,118 | ₩111,678 | ₩114,997 | +2.97% | 82.7만 |
|---|
| 2026.04.10 | ₩113,217 | ₩113,217 | ₩111,664 | ₩112,093 | -0.99% | 58.6만 |
|---|
| 2026.04.09 | ₩113,003 | ₩113,324 | ₩111,450 | ₩112,334 | -0.59% | 65.1만 |
|---|
| 2026.04.08 | ₩114,663 | ₩115,412 | ₩112,360 | ₩113,137 | -1.33% | 42.9만 |
|---|
| 2026.04.07 | ₩107,997 | ₩109,255 | ₩106,645 | ₩109,242 | +1.15% | 74.6만 |
|---|
| 2026.04.06 | ₩109,108 | ₩109,563 | ₩107,809 | ₩108,505 | -0.55% | 24.9만 |
|---|
| 2026.04.02 | ₩105,199 | ₩109,114 | ₩104,931 | ₩108,626 | +3.26% | 48.1만 |
|---|
| 2026.04.01 | ₩108,104 | ₩109,288 | ₩107,414 | ₩108,130 | +0.02% | 29.2만 |
|---|
| 2026.03.31 | ₩102,990 | ₩106,564 | ₩102,796 | ₩106,471 | +3.38% | 43.3만 |
|---|
| 2026.03.30 | ₩104,262 | ₩104,610 | ₩100,735 | ₩101,487 | -2.66% | 28.5만 |
|---|
| 2026.03.27 | ₩104,797 | ₩104,797 | ₩102,776 | ₩103,231 | -1.49% | 38.1만 |
|---|
| 2026.03.26 | ₩108,050 | ₩108,760 | ₩105,697 | ₩105,734 | -2.14% | 28.8만 |
|---|
| 2026.03.25 | ₩110,727 | ₩111,116 | ₩109,349 | ₩109,849 | -0.79% | 31.8만 |
|---|
| 2026.03.24 | ₩109,375 | ₩110,085 | ₩108,719 | ₩109,211 | -0.15% | 13.2만 |
|---|
| 2026.03.23 | ₩109,590 | ₩111,945 | ₩109,590 | ₩110,521 | +0.85% | 25만 |
|---|
| 2026.03.20 | ₩111,116 | ₩111,116 | ₩107,180 | ₩108,224 | -2.60% | 17.9만 |
|---|
| 2026.03.19 | ₩109,148 | ₩111,870 | ₩109,041 | ₩111,442 | +2.10% | 14만 |
|---|
| 2026.03.18 | ₩111,530 | ₩112,682 | ₩111,102 | ₩111,110 | -0.38% | 15.2만 |
|---|
| 2026.03.17 | ₩111,303 | ₩112,414 | ₩111,209 | ₩111,986 | +0.61% | 16.1만 |
|---|
| 2026.03.16 | ₩110,808 | ₩111,571 | ₩110,595 | ₩110,808 | 0.00% | 20.8만 |
|---|
| 2026.03.13 | ₩109,897 | ₩111,035 | ₩108,599 | ₩108,987 | -0.83% | 22만 |
|---|
| 2026.03.12 | ₩111,035 | ₩111,726 | ₩109,295 | ₩109,325 | -1.54% | 16.7만 |
|---|
| 2026.03.11 | ₩112,039 | ₩113,271 | ₩111,517 | ₩112,441 | +0.36% | 18.7만 |
|---|
| 2026.03.10 | ₩112,642 | ₩113,324 | ₩111,571 | ₩111,852 | -0.70% | 37.4만 |
|---|
| 2026.03.09 | ₩108,224 | ₩112,133 | ₩107,916 | ₩111,892 | +3.39% | 25만 |
|---|
| 2026.03.06 | ₩109,830 | ₩111,638 | ₩109,188 | ₩109,509 | -0.29% | 21.7만 |
|---|
| 2026.03.05 | ₩112,146 | ₩113,659 | ₩110,500 | ₩112,267 | +0.11% | 25.6만 |
|---|
| 2026.03.04 | ₩111,986 | ₩113,244 | ₩111,377 | ₩112,856 | +0.78% | 88.1만 |
|---|
| 2026.03.03 | ₩109,938 | ₩111,865 | ₩107,903 | ₩110,821 | +0.80% | 28.7만 |
|---|
| 2026.03.02 | ₩110,647 | ₩113,817 | ₩110,460 | ₩113,659 | +2.72% | 28.5만 |
|---|
| 2026.02.27 | ₩111,584 | ₩112,842 | ₩111,423 | ₩112,707 | +1.01% | 66.5만 |
|---|
| 2026.02.26 | ₩114,475 | ₩114,623 | ₩111,939 | ₩113,739 | -0.64% | 34.1만 |
|---|
| 2026.02.25 | ₩113,686 | ₩115,185 | ₩113,431 | ₩114,716 | +0.91% | 16.2만 |
|---|
| 2026.02.24 | ₩111,517 | ₩113,130 | ₩111,102 | ₩112,882 | +1.22% | 21.7만 |
|---|
| 2026.02.23 | ₩113,097 | ₩113,097 | ₩110,406 | ₩111,249 | -1.63% | 18.6만 |
|---|
| 2026.02.20 | ₩112,307 | ₩115,212 | ₩112,307 | ₩113,980 | +1.49% | 22.1만 |
|---|
| 2026.02.19 | ₩112,735 | ₩113,451 | ₩111,838 | ₩113,164 | +0.38% | 14.8만 |
|---|
| 2026.02.18 | ₩111,972 | ₩113,993 | ₩111,343 | ₩113,097 | +1.00% | 23.9만 |
|---|
| 2026.02.17 | ₩111,169 | ₩112,334 | ₩109,656 | ₩111,731 | +0.51% | 65.6만 |
|---|
| 2026.02.13 | ₩111,771 | ₩113,431 | ₩110,138 | ₩112,521 | +0.67% | 22.2만 |
|---|
| 2026.02.12 | ₩114,930 | ₩114,930 | ₩110,535 | ₩111,156 | -3.28% | 22.2만 |
|---|
| 2026.02.11 | ₩116,202 | ₩116,202 | ₩112,253 | ₩114,047 | -1.85% | 30.7만 |
|---|
| 2026.02.10 | ₩114,676 | ₩115,565 | ₩113,692 | ₩114,569 | -0.09% | 44.8만 |
|---|
| 2026.02.09 | ₩112,053 | ₩114,810 | ₩111,196 | ₩114,047 | +1.78% | 32.8만 |
|---|
| 2026.02.06 | ₩109,349 | ₩112,026 | ₩108,840 | ₩111,785 | +2.23% | 46만 |
|---|
| 2026.02.05 | ₩108,197 | ₩110,165 | ₩107,086 | ₩107,635 | -0.52% | 66.4만 |
|---|
| 2026.02.04 | ₩113,953 | ₩113,953 | ₩107,890 | ₩109,590 | -3.83% | 128.2만 |
|---|
| 2026.02.03 | ₩119,147 | ₩119,147 | ₩112,668 | ₩114,770 | -3.67% | 39.7만 |
|---|
| 2026.02.02 | ₩117,621 | ₩119,649 | ₩117,594 | ₩118,264 | +0.55% | 22.1만 |
|---|
| 2026.01.30 | ₩120,740 | ₩121,904 | ₩117,266 | ₩117,862 | -2.38% | 27.3만 |
|---|
| 2026.01.29 | ₩122,908 | ₩122,908 | ₩118,183 | ₩121,061 | -1.50% | 27.9만 |
|---|
| 2026.01.28 | ₩123,484 | ₩124,006 | ₩122,440 | ₩122,801 | -0.55% | 28.4만 |
|---|
| 2026.01.27 | ₩122,346 | ₩122,601 | ₩121,530 | ₩122,239 | -0.09% | 20.5만 |
|---|
| 2026.01.26 | ₩120,285 | ₩121,904 | ₩120,178 | ₩121,097 | +0.68% | 17.4만 |
|---|
| 2026.01.23 | ₩120,432 | ₩121,411 | ₩119,977 | ₩120,579 | +0.12% | 38.6만 |
|---|
| 2026.01.22 | ₩121,356 | ₩121,356 | ₩119,711 | ₩120,795 | -0.46% | 26.9만 |
|---|
| 2026.01.21 | ₩119,709 | ₩120,270 | ₩117,782 | ₩119,267 | -0.37% | 30.8만 |
|---|
| 2026.01.20 | ₩118,893 | ₩120,553 | ₩118,571 | ₩118,933 | +0.03% | 29.6만 |
|---|
| 2026.01.16 | ₩122,373 | ₩122,373 | ₩120,943 | ₩121,342 | -0.84% | 21.9만 |
|---|
| 2026.01.15 | ₩123,819 | ₩123,819 | ₩121,543 | ₩121,623 | -1.77% | 31.3만 |
|---|
| 2026.01.14 | ₩123,926 | ₩123,926 | ₩120,914 | ₩122,065 | -1.50% | 36.5만 |
|---|
| 2026.01.13 | ₩124,916 | ₩125,385 | ₩123,705 | ₩124,381 | -0.43% | 27.3만 |
|---|
| 2026.01.12 | ₩123,123 | ₩124,977 | ₩122,868 | ₩124,675 | +1.26% | 19.4만 |
|---|
| 2026.01.09 | ₩123,270 | ₩123,978 | ₩122,413 | ₩123,685 | +0.34% | 21.7만 |
|---|
| 2026.01.08 | ₩124,769 | ₩124,769 | ₩122,427 | ₩122,772 | -1.60% | 16만 |
|---|
| 2026.01.07 | ₩124,367 | ₩125,513 | ₩123,899 | ₩124,890 | +0.42% | 16.7만 |
|---|
| 2026.01.06 | ₩123,671 | ₩124,849 | ₩122,942 | ₩124,796 | +0.91% | 17.7만 |
|---|
| 2026.01.05 | ₩122,935 | ₩123,871 | ₩122,386 | ₩123,127 | +0.16% | 13.6만 |
|---|
| 2026.01.02 | ₩122,346 | ₩122,775 | ₩120,191 | ₩121,206 | -0.93% | 13.6만 |
|---|
| 2025.12.31 | ₩121,650 | ₩121,704 | ₩120,553 | ₩120,570 | -0.89% | 14.4만 |
|---|
| 2025.12.30 | ₩122,279 | ₩122,667 | ₩121,664 | ₩121,717 | -0.46% | 16.1만 |
|---|
| 2025.12.29 | ₩121,650 | ₩122,728 | ₩121,650 | ₩122,127 | +0.39% | 11.1만 |
|---|
| 2025.12.26 | ₩123,323 | ₩123,323 | ₩122,547 | ₩123,016 | -0.25% | 8.9만 |
|---|
| 2025.12.24 | ₩122,788 | ₩123,176 | ₩122,520 | ₩123,143 | +0.29% | 8.2만 |
|---|
| 2025.12.23 | ₩122,493 | ₩122,989 | ₩121,650 | ₩122,919 | +0.35% | 14.8만 |
|---|
| 2025.12.22 | ₩123,323 | ₩123,323 | ₩122,467 | ₩123,089 | -0.19% | 14.9만 |
|---|
| 2025.12.19 | ₩119,549 | ₩122,092 | ₩119,549 | ₩121,838 | +1.91% | 20.9만 |
|---|
| 2025.12.18 | ₩118,893 | ₩119,957 | ₩118,464 | ₩118,882 | -0.01% | 26.9만 |
|---|
| 2025.12.17 | ₩119,883 | ₩120,026 | ₩116,282 | ₩116,403 | -2.90% | 24.5만 |
|---|
| 2025.12.16 | ₩117,902 | ₩119,495 | ₩117,902 | ₩119,214 | +1.11% | 15.3만 |
|---|
| 2025.12.15 | ₩120,941 | ₩120,941 | ₩118,504 | ₩118,545 | -1.98% | 15.5만 |
|---|
| 2025.12.12 | ₩123,297 | ₩123,323 | ₩119,495 | ₩120,378 | -2.37% | 19.8만 |
|---|
| 2025.12.11 | ₩123,604 | ₩123,993 | ₩121,677 | ₩123,792 | +0.15% | 18.5만 |
|---|
| 2025.12.10 | ₩124,260 | ₩125,291 | ₩123,491 | ₩124,635 | +0.30% | 11.9만 |
|---|
| 2025.12.09 | ₩123,203 | ₩124,528 | ₩122,908 | ₩124,381 | +0.96% | 16.2만 |
|---|
| 2025.12.08 | ₩124,274 | ₩124,280 | ₩122,907 | ₩124,033 | -0.19% | 12.2만 |
|---|
| 2025.12.05 | ₩123,323 | ₩124,267 | ₩122,986 | ₩123,323 | 0.00% | 17만 |
|---|
| 2025.12.04 | ₩123,002 | ₩123,163 | ₩121,811 | ₩123,069 | +0.05% | 15.2만 |
|---|
| 2025.12.03 | ₩122,065 | ₩123,216 | ₩120,901 | ₩123,163 | +0.90% | 11.8만 |
|---|
| 2025.12.02 | ₩122,694 | ₩123,926 | ₩121,811 | ₩122,226 | -0.38% | 18.7만 |
|---|
| 2025.12.01 | ₩120,071 | ₩121,811 | ₩119,700 | ₩121,034 | +0.80% | 32만 |
|---|
| 2025.11.28 | ₩120,860 | ₩121,878 | ₩120,767 | ₩121,878 | +0.84% | 20.8만 |
|---|
| 2025.11.26 | ₩120,071 | ₩120,967 | ₩119,669 | ₩120,472 | +0.33% | 17.7만 |
|---|
| 2025.11.25 | ₩117,286 | ₩118,973 | ₩115,198 | ₩118,772 | +1.27% | 48.9만 |
|---|
| 2025.11.24 | ₩114,542 | ₩117,661 | ₩114,542 | ₩117,420 | +2.51% | 28.4만 |
|---|
| 2025.11.21 | ₩113,043 | ₩114,221 | ₩109,991 | ₩112,976 | -0.06% | 48.7만 |
|---|
| 2025.11.20 | ₩120,800 | ₩120,800 | ₩112,789 | ₩113,043 | -6.42% | 43.3만 |
|---|
| 2025.11.19 | ₩117,219 | ₩118,940 | ₩116,130 | ₩117,581 | +0.31% | 23.5만 |
|---|
| 2025.11.18 | ₩116,523 | ₩117,942 | ₩115,265 | ₩116,875 | +0.30% | 38.5만 |
|---|
| 2025.11.17 | ₩118,786 | ₩120,459 | ₩117,005 | ₩117,921 | -0.73% | 27.3만 |
|---|
| 2025.11.14 | ₩116,804 | ₩121,249 | ₩115,981 | ₩119,669 | +2.45% | 47.8만 |
|---|
| 2025.11.13 | ₩123,216 | ₩123,216 | ₩118,732 | ₩119,589 | -2.94% | 28.3만 |
|---|
| 2025.11.12 | ₩126,027 | ₩126,027 | ₩123,484 | ₩124,394 | -1.30% | 20만 |
|---|
| 2025.11.11 | ₩125,653 | ₩125,653 | ₩123,993 | ₩124,849 | -0.64% | 40.1만 |
|---|
| 2025.11.10 | ₩125,893 | ₩126,590 | ₩125,077 | ₩126,375 | +0.38% | 33.6만 |
|---|
| 2025.11.07 | ₩121,878 | ₩123,082 | ₩119,214 | ₩123,082 | +0.99% | 55.1만 |
|---|
| 2025.11.06 | ₩127,085 | ₩127,085 | ₩123,283 | ₩123,872 | -2.53% | 38.2만 |
|---|
| 2025.11.05 | ₩125,867 | ₩127,620 | ₩125,211 | ₩126,924 | +0.84% | 18.1만 |
|---|
| 2025.11.04 | ₩126,750 | ₩128,517 | ₩125,130 | ₩125,238 | -1.19% | 41.4만 |
|---|
| 2025.11.03 | ₩130,659 | ₩130,993 | ₩128,905 | ₩129,963 | -0.53% | 24.3만 |
|---|
| 2025.10.31 | ₩129,762 | ₩130,712 | ₩128,584 | ₩129,641 | -0.09% | 30.5만 |
|---|
| 2025.10.30 | ₩128,852 | ₩129,708 | ₩127,564 | ₩127,607 | -0.97% | 24.4만 |
|---|
| 2025.10.29 | ₩129,762 | ₩130,457 | ₩128,892 | ₩130,137 | +0.29% | 40.9만 |
|---|
| 2025.10.28 | ₩129,293 | ₩129,749 | ₩128,932 | ₩129,307 | +0.01% | 23.7만 |
|---|
| 2025.10.27 | ₩128,785 | ₩129,046 | ₩128,102 | ₩128,892 | +0.08% | 20.7만 |
|---|
| 2025.10.24 | ₩126,536 | ₩127,138 | ₩126,362 | ₩126,523 | -0.01% | 21.1만 |
|---|
| 2025.10.23 | ₩122,226 | ₩124,956 | ₩122,226 | ₩124,781 | +2.09% | 16.4만 |
|---|
| 2025.10.22 | ₩124,046 | ₩124,168 | ₩120,587 | ₩122,253 | -1.45% | 23.6만 |
|---|
| 2025.10.21 | ₩124,796 | ₩124,796 | ₩123,812 | ₩124,167 | -0.50% | 16.4만 |
|---|
| 2025.10.20 | ₩123,752 | ₩124,987 | ₩123,752 | ₩124,555 | +0.65% | 14만 |
|---|
| 2025.10.17 | ₩121,490 | ₩122,922 | ₩120,839 | ₩122,681 | +0.98% | 28.6만 |
|---|
| 2025.10.16 | ₩124,729 | ₩125,050 | ₩122,227 | ₩122,815 | -1.53% | 26.1만 |
|---|
| 2025.10.15 | ₩124,582 | ₩124,956 | ₩122,452 | ₩123,243 | -1.07% | 21.8만 |
|---|
| 2025.10.14 | ₩122,882 | ₩124,274 | ₩121,101 | ₩122,547 | -0.27% | 14.9만 |
|---|
| 2025.10.13 | ₩124,354 | ₩124,916 | ₩123,323 | ₩124,823 | +0.38% | 40.7만 |
|---|
| 2025.10.10 | ₩127,312 | ₩127,473 | ₩121,416 | ₩121,490 | -4.57% | 40.4만 |
|---|