시장 데이터를 불러오는 중
J P Morgan Chase & Co Depositary Shares, each representing a 1/400th interest in a share of 6.00% Non-Cumulative Preferred Stock, Series EE · JPM-PC · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩30,251 | ₩30,371 | ₩30,184 | ₩30,224 | -0.09% | 25.4만 |
| 2026.10.08 | ₩30,076 | ₩30,465 | ₩30,023 | ₩30,224 | +0.49% | 26.7만 |
| 2026.10.07 | ₩30,170 | ₩30,345 | ₩30,063 | ₩30,063 | -0.36% | 38.3만 |
| 2026.10.06 | ₩30,398 | ₩30,640 | ₩30,237 | ₩30,371 | -0.09% | 36.9만 |
| 2026.10.05 | ₩30,546 | ₩30,643 | ₩30,304 | ₩30,385 | -0.53% | 22.6만 |
| 2026.10.02 | ₩30,586 | ₩31,042 | ₩30,573 | ₩30,653 | +0.22% | 24.3만 |
| 2026.10.01 | ₩30,479 | ₩30,854 | ₩30,251 | ₩30,854 | +1.23% | 27.7만 |
| 2026.09.30 | ₩30,573 | ₩30,707 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,398 |
| ₩30,479 |
| -0.31% |
| 52.5만 |
| 2026.09.29 | ₩30,707 | ₩30,827 | ₩30,456 | ₩30,599 | -0.35% | 37.8만 |
|---|
| 2026.09.28 | ₩30,774 | ₩30,948 | ₩30,492 | ₩30,680 | -0.31% | 53.5만 |
|---|
| 2026.09.25 | ₩30,868 | ₩31,015 | ₩30,760 | ₩30,908 | +0.13% | 51.5만 |
|---|
| 2026.09.24 | ₩31,189 | ₩31,437 | ₩30,935 | ₩30,935 | -0.82% | 35.8만 |
|---|
| 2026.09.23 | ₩31,766 | ₩31,846 | ₩31,189 | ₩31,256 | -1.60% | 32.8만 |
|---|
| 2026.09.22 | ₩31,980 | ₩32,141 | ₩31,793 | ₩31,833 | -0.46% | 16.4만 |
|---|
| 2026.09.21 | ₩31,954 | ₩32,134 | ₩31,806 | ₩31,927 | -0.08% | 15.5만 |
|---|
| 2026.09.18 | ₩31,967 | ₩32,235 | ₩31,846 | ₩31,940 | -0.08% | 13.2만 |
|---|
| 2026.09.17 | ₩32,007 | ₩32,148 | ₩31,860 | ₩32,061 | +0.17% | 14.7만 |
|---|
| 2026.09.16 | ₩32,088 | ₩32,341 | ₩31,793 | ₩31,806 | -0.88% | 28만 |
|---|
| 2026.09.15 | ₩32,235 | ₩32,235 | ₩31,685 | ₩31,927 | -0.96% | 45.2만 |
|---|
| 2026.09.14 | ₩32,262 | ₩32,383 | ₩31,967 | ₩32,155 | -0.33% | 29.1만 |
|---|
| 2026.09.11 | ₩32,329 | ₩32,463 | ₩32,302 | ₩32,383 | +0.17% | 18만 |
|---|
| 2026.09.10 | ₩32,356 | ₩32,383 | ₩32,141 | ₩32,235 | -0.37% | 34.7만 |
|---|
| 2026.09.09 | ₩32,651 | ₩32,651 | ₩32,383 | ₩32,450 | -0.62% | 23.6만 |
|---|
| 2026.09.08 | ₩32,624 | ₩32,824 | ₩32,584 | ₩32,624 | 0.00% | 9.8만 |
|---|
| 2026.09.04 | ₩32,718 | ₩32,718 | ₩32,597 | ₩32,611 | -0.33% | 12.3만 |
|---|
| 2026.09.03 | ₩32,839 | ₩32,919 | ₩32,651 | ₩32,691 | -0.45% | 20.3만 |
|---|
| 2026.09.02 | ₩32,758 | ₩32,821 | ₩32,705 | ₩32,745 | -0.04% | 16만 |
|---|
| 2026.09.01 | ₩32,933 | ₩33,107 | ₩32,664 | ₩32,745 | -0.57% | 36.3만 |
|---|
| 2026.08.31 | ₩33,147 | ₩33,261 | ₩32,825 | ₩32,959 | -0.57% | 55.9만 |
|---|
| 2026.08.28 | ₩33,281 | ₩33,321 | ₩33,138 | ₩33,201 | -0.24% | 10.2만 |
|---|
| 2026.08.27 | ₩33,321 | ₩33,442 | ₩33,214 | ₩33,228 | -0.28% | 19.9만 |
|---|
| 2026.08.26 | ₩33,402 | ₩33,455 | ₩33,254 | ₩33,254 | -0.44% | 12.6만 |
|---|
| 2026.08.25 | ₩33,321 | ₩33,435 | ₩33,268 | ₩33,402 | +0.24% | 15.9만 |
|---|
| 2026.08.24 | ₩33,120 | ₩33,335 | ₩33,120 | ₩33,295 | +0.53% | 19만 |
|---|
| 2026.08.21 | ₩33,214 | ₩33,278 | ₩33,080 | ₩33,080 | -0.40% | 18.6만 |
|---|
| 2026.08.20 | ₩33,281 | ₩33,362 | ₩33,187 | ₩33,201 | -0.24% | 17.7만 |
|---|
| 2026.08.19 | ₩33,295 | ₩33,415 | ₩33,187 | ₩33,335 | +0.12% | 21.3만 |
|---|
| 2026.08.18 | ₩33,429 | ₩33,468 | ₩33,174 | ₩33,174 | -0.76% | 40.4만 |
|---|
| 2026.08.17 | ₩33,509 | ₩33,509 | ₩33,415 | ₩33,429 | -0.24% | 35만 |
|---|
| 2026.08.14 | ₩33,469 | ₩33,563 | ₩33,449 | ₩33,496 | +0.08% | 13.6만 |
|---|
| 2026.08.13 | ₩33,549 | ₩33,589 | ₩33,455 | ₩33,509 | -0.12% | 26.2만 |
|---|
| 2026.08.12 | ₩33,455 | ₩33,556 | ₩33,455 | ₩33,509 | +0.16% | 20.6만 |
|---|
| 2026.08.11 | ₩33,523 | ₩33,563 | ₩33,455 | ₩33,482 | -0.12% | 14.3만 |
|---|
| 2026.08.10 | ₩33,509 | ₩33,549 | ₩33,455 | ₩33,536 | +0.08% | 13.7만 |
|---|
| 2026.08.07 | ₩33,335 | ₩33,576 | ₩33,335 | ₩33,509 | +0.52% | 12.4만 |
|---|
| 2026.08.06 | ₩33,442 | ₩33,469 | ₩33,415 | ₩33,442 | 0.00% | 28만 |
|---|
| 2026.08.05 | ₩33,375 | ₩33,549 | ₩33,375 | ₩33,442 | +0.20% | 13.3만 |
|---|
| 2026.08.04 | ₩33,335 | ₩33,523 | ₩33,321 | ₩33,523 | +0.56% | 23.1만 |
|---|
| 2026.08.03 | ₩33,321 | ₩33,482 | ₩33,295 | ₩33,455 | +0.40% | 18.5만 |
|---|
| 2026.07.31 | ₩33,657 | ₩33,777 | ₩33,630 | ₩33,777 | +0.36% | 25.3만 |
|---|
| 2026.07.30 | ₩33,549 | ₩33,710 | ₩33,549 | ₩33,710 | +0.48% | 12.5만 |
|---|
| 2026.07.29 | ₩33,549 | ₩33,737 | ₩33,523 | ₩33,616 | +0.20% | 19.3만 |
|---|
| 2026.07.28 | ₩33,643 | ₩33,737 | ₩33,643 | ₩33,710 | +0.20% | 16.3만 |
|---|
| 2026.07.27 | ₩33,576 | ₩33,724 | ₩33,576 | ₩33,657 | +0.24% | 15만 |
|---|
| 2026.07.24 | ₩33,657 | ₩33,724 | ₩33,630 | ₩33,630 | -0.08% | 9만 |
|---|
| 2026.07.23 | ₩33,791 | ₩33,817 | ₩33,630 | ₩33,670 | -0.36% | 9.9만 |
|---|
| 2026.07.22 | ₩33,871 | ₩33,965 | ₩33,817 | ₩33,817 | -0.16% | 6.7만 |
|---|
| 2026.07.21 | ₩33,938 | ₩33,978 | ₩33,871 | ₩33,871 | -0.20% | 8.9만 |
|---|
| 2026.07.20 | ₩33,952 | ₩33,965 | ₩33,898 | ₩33,952 | 0.00% | 8.8만 |
|---|
| 2026.07.17 | ₩33,871 | ₩33,952 | ₩33,858 | ₩33,925 | +0.16% | 9.8만 |
|---|
| 2026.07.16 | ₩33,844 | ₩33,978 | ₩33,844 | ₩33,898 | +0.16% | 4.8만 |
|---|
| 2026.07.15 | ₩33,911 | ₩33,965 | ₩33,885 | ₩33,952 | +0.12% | 5.2만 |
|---|
| 2026.07.14 | ₩33,925 | ₩33,938 | ₩33,844 | ₩33,898 | -0.08% | 8.1만 |
|---|
| 2026.07.13 | ₩33,965 | ₩33,965 | ₩33,737 | ₩33,871 | -0.28% | 17.9만 |
|---|
| 2026.07.10 | ₩34,019 | ₩34,019 | ₩33,898 | ₩33,978 | -0.12% | 8만 |
|---|
| 2026.07.09 | ₩33,858 | ₩34,032 | ₩33,831 | ₩33,965 | +0.32% | 13만 |
|---|
| 2026.07.08 | ₩33,898 | ₩33,952 | ₩33,804 | ₩33,885 | -0.04% | 9.9만 |
|---|
| 2026.07.07 | ₩33,938 | ₩34,018 | ₩33,898 | ₩33,925 | -0.04% | 7.6만 |
|---|
| 2026.07.06 | ₩33,992 | ₩34,005 | ₩33,925 | ₩33,952 | -0.12% | 7.3만 |
|---|
| 2026.07.02 | ₩33,938 | ₩34,032 | ₩33,925 | ₩33,965 | +0.08% | 6.2만 |
|---|
| 2026.07.01 | ₩33,898 | ₩34,005 | ₩33,898 | ₩33,925 | +0.08% | 12.6만 |
|---|
| 2026.06.30 | ₩33,858 | ₩33,951 | ₩33,737 | ₩33,911 | +0.16% | 71만 |
|---|
| 2026.06.29 | ₩33,710 | ₩34,019 | ₩33,657 | ₩33,858 | +0.44% | 20.1만 |
|---|
| 2026.06.26 | ₩33,590 | ₩33,749 | ₩33,576 | ₩33,697 | +0.32% | 11.8만 |
|---|
| 2026.06.25 | ₩33,764 | ₩33,858 | ₩33,670 | ₩33,683 | -0.24% | 19.8만 |
|---|
| 2026.06.24 | ₩33,871 | ₩33,911 | ₩33,764 | ₩33,777 | -0.28% | 17.3만 |
|---|
| 2026.06.23 | ₩33,871 | ₩33,992 | ₩33,804 | ₩33,858 | -0.04% | 12.2만 |
|---|
| 2026.06.22 | ₩34,005 | ₩34,025 | ₩33,898 | ₩33,898 | -0.32% | 14.9만 |
|---|
| 2026.06.18 | ₩34,005 | ₩34,072 | ₩33,992 | ₩34,019 | +0.04% | 6.5만 |
|---|
| 2026.06.17 | ₩33,965 | ₩34,099 | ₩33,952 | ₩33,978 | +0.04% | 17만 |
|---|
| 2026.06.16 | ₩33,885 | ₩34,005 | ₩33,885 | ₩33,978 | +0.28% | 6.6만 |
|---|
| 2026.06.15 | ₩33,898 | ₩34,059 | ₩33,898 | ₩33,952 | +0.16% | 16.7만 |
|---|
| 2026.06.12 | ₩33,831 | ₩33,925 | ₩33,831 | ₩33,858 | +0.08% | 8.1만 |
|---|
| 2026.06.11 | ₩33,764 | ₩33,896 | ₩33,764 | ₩33,858 | +0.28% | 13.4만 |
|---|
| 2026.06.10 | ₩33,804 | ₩33,898 | ₩33,764 | ₩33,831 | +0.08% | 12.1만 |
|---|
| 2026.06.09 | ₩33,724 | ₩33,925 | ₩33,724 | ₩33,804 | +0.24% | 52.5만 |
|---|
| 2026.06.08 | ₩33,925 | ₩33,965 | ₩33,844 | ₩33,858 | -0.20% | 12만 |
|---|
| 2026.06.05 | ₩33,871 | ₩33,965 | ₩33,804 | ₩33,885 | +0.04% | 18.3만 |
|---|
| 2026.06.04 | ₩33,817 | ₩33,978 | ₩33,737 | ₩33,898 | +0.24% | 27.5만 |
|---|
| 2026.06.03 | ₩33,791 | ₩33,831 | ₩33,670 | ₩33,831 | +0.12% | 31.2만 |
|---|
| 2026.06.02 | ₩33,549 | ₩34,273 | ₩33,549 | ₩33,831 | +0.84% | 35.9만 |
|---|
| 2026.06.01 | ₩33,898 | ₩33,938 | ₩33,791 | ₩33,831 | -0.20% | 17.2만 |
|---|
| 2026.05.29 | ₩33,911 | ₩34,072 | ₩33,871 | ₩33,871 | -0.12% | 29.9만 |
|---|
| 2026.05.28 | ₩33,817 | ₩33,992 | ₩33,683 | ₩33,871 | +0.16% | 21.3만 |
|---|
| 2026.05.27 | ₩33,657 | ₩33,911 | ₩33,603 | ₩33,724 | +0.20% | 23.7만 |
|---|
| 2026.05.26 | ₩33,523 | ₩33,657 | ₩33,523 | ₩33,590 | +0.20% | 10.8만 |
|---|
| 2026.05.22 | ₩33,335 | ₩33,630 | ₩33,335 | ₩33,523 | +0.56% | 10.5만 |
|---|
| 2026.05.21 | ₩33,643 | ₩33,683 | ₩33,482 | ₩33,523 | -0.36% | 19.7만 |
|---|
| 2026.05.20 | ₩33,295 | ₩33,885 | ₩33,295 | ₩33,683 | +1.17% | 32.6만 |
|---|
| 2026.05.19 | ₩33,402 | ₩33,421 | ₩33,268 | ₩33,268 | -0.40% | 22.7만 |
|---|
| 2026.05.18 | ₩33,482 | ₩33,509 | ₩33,402 | ₩33,402 | -0.24% | 16.2만 |
|---|
| 2026.05.15 | ₩33,429 | ₩33,496 | ₩33,402 | ₩33,402 | -0.08% | 19.8만 |
|---|
| 2026.05.14 | ₩33,549 | ₩33,616 | ₩33,523 | ₩33,523 | -0.08% | 9.6만 |
|---|
| 2026.05.13 | ₩33,683 | ₩33,683 | ₩33,549 | ₩33,549 | -0.40% | 6.8만 |
|---|
| 2026.05.12 | ₩33,724 | ₩33,724 | ₩33,630 | ₩33,683 | -0.12% | 22.3만 |
|---|
| 2026.05.11 | ₩33,697 | ₩33,697 | ₩33,630 | ₩33,670 | -0.08% | 5.6만 |
|---|
| 2026.05.08 | ₩33,697 | ₩33,724 | ₩33,603 | ₩33,657 | -0.12% | 6.1만 |
|---|
| 2026.05.07 | ₩33,616 | ₩33,643 | ₩33,563 | ₩33,643 | +0.08% | 7.6만 |
|---|
| 2026.05.06 | ₩33,469 | ₩33,670 | ₩33,469 | ₩33,643 | +0.52% | 14.3만 |
|---|
| 2026.05.05 | ₩33,536 | ₩33,536 | ₩33,442 | ₩33,496 | -0.12% | 38만 |
|---|
| 2026.05.04 | ₩33,523 | ₩33,576 | ₩33,469 | ₩33,482 | -0.12% | 34.8만 |
|---|
| 2026.05.01 | ₩34,045 | ₩34,045 | ₩33,965 | ₩34,032 | -0.04% | 7.6만 |
|---|
| 2026.04.30 | ₩33,885 | ₩34,059 | ₩33,885 | ₩33,952 | +0.20% | 9만 |
|---|
| 2026.04.29 | ₩34,019 | ₩34,019 | ₩33,886 | ₩33,898 | -0.35% | 5.2만 |
|---|
| 2026.04.28 | ₩33,978 | ₩34,059 | ₩33,965 | ₩34,019 | +0.12% | 6.5만 |
|---|
| 2026.04.27 | ₩34,059 | ₩34,086 | ₩34,005 | ₩34,059 | 0.00% | 5.4만 |
|---|
| 2026.04.24 | ₩34,045 | ₩34,054 | ₩33,978 | ₩34,032 | -0.04% | 7.9만 |
|---|
| 2026.04.23 | ₩34,032 | ₩34,059 | ₩33,992 | ₩34,045 | +0.04% | 6.1만 |
|---|
| 2026.04.22 | ₩33,992 | ₩34,045 | ₩33,979 | ₩34,012 | +0.06% | 4.3만 |
|---|
| 2026.04.21 | ₩34,032 | ₩34,045 | ₩33,945 | ₩33,978 | -0.16% | 7.7만 |
|---|
| 2026.04.20 | ₩34,032 | ₩34,045 | ₩33,952 | ₩34,019 | -0.04% | 8.3만 |
|---|
| 2026.04.17 | ₩33,952 | ₩34,059 | ₩33,952 | ₩34,032 | +0.24% | 14.2만 |
|---|
| 2026.04.16 | ₩34,005 | ₩34,045 | ₩33,898 | ₩33,898 | -0.32% | 13.2만 |
|---|
| 2026.04.15 | ₩34,005 | ₩34,086 | ₩33,978 | ₩33,992 | -0.04% | 10.4만 |
|---|
| 2026.04.14 | ₩33,911 | ₩34,005 | ₩33,817 | ₩33,992 | +0.24% | 9.6만 |
|---|
| 2026.04.13 | ₩33,750 | ₩33,858 | ₩33,710 | ₩33,858 | +0.32% | 6.1만 |
|---|
| 2026.04.10 | ₩33,737 | ₩33,791 | ₩33,737 | ₩33,764 | +0.08% | 5만 |
|---|
| 2026.04.09 | ₩33,764 | ₩33,817 | ₩33,710 | ₩33,804 | +0.12% | 7.4만 |
|---|
| 2026.04.08 | ₩33,737 | ₩33,791 | ₩33,657 | ₩33,737 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩33,590 | ₩33,643 | ₩33,536 | ₩33,630 | +0.12% | 14.3만 |
|---|
| 2026.04.06 | ₩33,590 | ₩33,630 | ₩33,549 | ₩33,603 | +0.04% | 10.3만 |
|---|
| 2026.04.02 | ₩33,442 | ₩33,616 | ₩33,442 | ₩33,576 | +0.40% | 9.1만 |
|---|
| 2026.04.01 | ₩33,348 | ₩33,590 | ₩33,321 | ₩33,576 | +0.68% | 22.4만 |
|---|
| 2026.03.31 | ₩33,281 | ₩33,375 | ₩33,214 | ₩33,268 | -0.04% | 52.1만 |
|---|
| 2026.03.30 | ₩33,469 | ₩33,469 | ₩33,174 | ₩33,268 | -0.60% | 21.8만 |
|---|
| 2026.03.27 | ₩33,388 | ₩33,455 | ₩33,281 | ₩33,335 | -0.16% | 21.7만 |
|---|
| 2026.03.26 | ₩33,576 | ₩33,616 | ₩33,362 | ₩33,429 | -0.44% | 17.9만 |
|---|
| 2026.03.25 | ₩33,576 | ₩33,697 | ₩33,523 | ₩33,576 | 0.00% | 10.8만 |
|---|
| 2026.03.24 | ₩33,455 | ₩33,576 | ₩33,422 | ₩33,455 | 0.00% | 16.9만 |
|---|
| 2026.03.23 | ₩33,523 | ₩33,590 | ₩33,455 | ₩33,509 | -0.04% | 32만 |
|---|
| 2026.03.20 | ₩33,576 | ₩33,576 | ₩33,362 | ₩33,362 | -0.64% | 42.3만 |
|---|
| 2026.03.19 | ₩33,590 | ₩33,603 | ₩33,523 | ₩33,576 | -0.04% | 16.2만 |
|---|
| 2026.03.18 | ₩33,670 | ₩33,677 | ₩33,563 | ₩33,563 | -0.32% | 14.1만 |
|---|
| 2026.03.17 | ₩33,657 | ₩33,710 | ₩33,620 | ₩33,630 | -0.08% | 9.9만 |
|---|
| 2026.03.16 | ₩33,670 | ₩33,697 | ₩33,590 | ₩33,670 | 0.00% | 12.3만 |
|---|
| 2026.03.13 | ₩33,704 | ₩33,736 | ₩33,563 | ₩33,563 | -0.42% | 15.7만 |
|---|
| 2026.03.12 | ₩33,657 | ₩33,764 | ₩33,590 | ₩33,670 | +0.04% | 9만 |
|---|
| 2026.03.11 | ₩33,777 | ₩33,898 | ₩33,683 | ₩33,683 | -0.28% | 11.8만 |
|---|
| 2026.03.10 | ₩33,764 | ₩33,817 | ₩33,684 | ₩33,737 | -0.08% | 4 |
|---|
| 2026.03.09 | ₩33,744 | ₩33,764 | ₩33,630 | ₩33,697 | -0.14% | 4 |
|---|
| 2026.03.06 | ₩33,898 | ₩33,898 | ₩33,697 | ₩33,710 | -0.55% | 4 |
|---|
| 2026.03.05 | ₩33,911 | ₩33,952 | ₩33,898 | ₩33,898 | -0.04% | 4 |
|---|
| 2026.03.04 | ₩33,858 | ₩33,965 | ₩33,858 | ₩33,911 | +0.16% | 4 |
|---|
| 2026.03.03 | ₩33,817 | ₩33,925 | ₩33,804 | ₩33,898 | +0.24% | 4 |
|---|
| 2026.03.02 | ₩33,844 | ₩33,925 | ₩33,791 | ₩33,925 | +0.24% | 4 |
|---|
| 2026.02.27 | ₩33,791 | ₩33,844 | ₩33,697 | ₩33,844 | +0.16% | 4 |
|---|
| 2026.02.26 | ₩33,737 | ₩33,844 | ₩33,737 | ₩33,791 | +0.16% | 7만 |
|---|
| 2026.02.25 | ₩33,710 | ₩33,791 | ₩33,710 | ₩33,737 | +0.08% | 4 |
|---|
| 2026.02.24 | ₩33,697 | ₩33,750 | ₩33,697 | ₩33,710 | +0.04% | 4 |
|---|
| 2026.02.23 | ₩33,724 | ₩33,753 | ₩33,697 | ₩33,697 | -0.08% | 4 |
|---|
| 2026.02.20 | ₩33,683 | ₩33,764 | ₩33,683 | ₩33,710 | +0.08% | 8.9만 |
|---|
| 2026.02.19 | ₩33,791 | ₩33,804 | ₩33,710 | ₩33,724 | -0.20% | 6.1만 |
|---|
| 2026.02.18 | ₩33,777 | ₩33,855 | ₩33,717 | ₩33,737 | -0.12% | 12.3만 |
|---|
| 2026.02.17 | ₩33,724 | ₩33,817 | ₩33,697 | ₩33,764 | +0.12% | 14.8만 |
|---|
| 2026.02.13 | ₩33,670 | ₩33,750 | ₩33,670 | ₩33,724 | +0.16% | 11.5만 |
|---|
| 2026.02.12 | ₩33,724 | ₩33,737 | ₩33,623 | ₩33,683 | -0.12% | 21.3만 |
|---|
| 2026.02.11 | ₩33,697 | ₩33,724 | ₩33,666 | ₩33,690 | -0.02% | 6.3만 |
|---|
| 2026.02.10 | ₩33,657 | ₩33,724 | ₩33,643 | ₩33,724 | +0.20% | 8.8만 |
|---|
| 2026.02.09 | ₩33,683 | ₩33,710 | ₩33,647 | ₩33,657 | -0.08% | 10.1만 |
|---|
| 2026.02.06 | ₩33,683 | ₩33,710 | ₩33,643 | ₩33,670 | -0.04% | 9.9만 |
|---|
| 2026.02.05 | ₩33,657 | ₩33,685 | ₩33,630 | ₩33,643 | -0.04% | 10.1만 |
|---|
| 2026.02.04 | ₩33,643 | ₩33,724 | ₩33,643 | ₩33,697 | +0.16% | 7.3만 |
|---|
| 2026.02.03 | ₩33,724 | ₩33,738 | ₩33,630 | ₩33,683 | -0.12% | 9.1만 |
|---|
| 2026.02.02 | ₩33,697 | ₩33,764 | ₩33,670 | ₩33,724 | +0.08% | 8.7만 |
|---|
| 2026.01.30 | ₩33,643 | ₩33,724 | ₩33,590 | ₩33,697 | +0.16% | 23.5만 |
|---|
| 2026.01.29 | ₩34,153 | ₩34,193 | ₩34,099 | ₩34,166 | +0.04% | 7.6만 |
|---|
| 2026.01.28 | ₩34,180 | ₩34,193 | ₩34,112 | ₩34,193 | +0.04% | 7.9만 |
|---|
| 2026.01.27 | ₩34,166 | ₩34,206 | ₩34,126 | ₩34,180 | +0.04% | 17.7만 |
|---|
| 2026.01.26 | ₩34,193 | ₩34,200 | ₩34,126 | ₩34,153 | -0.12% | 6.6만 |
|---|
| 2026.01.23 | ₩34,180 | ₩34,206 | ₩34,112 | ₩34,166 | -0.04% | 12만 |
|---|
| 2026.01.22 | ₩34,139 | ₩34,354 | ₩34,099 | ₩34,166 | +0.08% | 10.5만 |
|---|
| 2026.01.21 | ₩33,938 | ₩34,112 | ₩33,938 | ₩34,112 | +0.51% | 16.8만 |
|---|
| 2026.01.20 | ₩33,963 | ₩34,005 | ₩33,885 | ₩33,978 | +0.05% | 9.8만 |
|---|
| 2026.01.16 | ₩34,045 | ₩34,059 | ₩34,005 | ₩34,045 | 0.00% | 7만 |
|---|
| 2026.01.15 | ₩34,005 | ₩34,045 | ₩33,992 | ₩34,045 | +0.12% | 9.7만 |
|---|
| 2026.01.14 | ₩33,925 | ₩33,992 | ₩33,911 | ₩33,978 | +0.16% | 11.2만 |
|---|
| 2026.01.13 | ₩33,871 | ₩33,952 | ₩33,871 | ₩33,952 | +0.24% | 13.5만 |
|---|
| 2026.01.12 | ₩33,898 | ₩33,911 | ₩33,817 | ₩33,885 | -0.04% | 13.4만 |
|---|
| 2026.01.09 | ₩33,911 | ₩33,978 | ₩33,817 | ₩33,885 | -0.08% | 14만 |
|---|
| 2026.01.08 | ₩33,925 | ₩33,973 | ₩33,858 | ₩33,898 | -0.08% | 14.8만 |
|---|
| 2026.01.07 | ₩33,965 | ₩33,992 | ₩33,885 | ₩33,978 | +0.04% | 9.4만 |
|---|
| 2026.01.06 | ₩33,965 | ₩33,985 | ₩33,885 | ₩33,952 | -0.04% | 11.6만 |
|---|
| 2026.01.05 | ₩33,885 | ₩34,019 | ₩33,858 | ₩33,965 | +0.24% | 16.6만 |
|---|
| 2026.01.02 | ₩33,737 | ₩33,891 | ₩33,737 | ₩33,871 | +0.40% | 11.4만 |
|---|
| 2025.12.31 | ₩33,804 | ₩33,831 | ₩33,710 | ₩33,710 | -0.28% | 23.4만 |
|---|
| 2025.12.30 | ₩33,844 | ₩33,844 | ₩33,724 | ₩33,804 | -0.12% | 12.5만 |
|---|
| 2025.12.29 | ₩33,791 | ₩33,831 | ₩33,765 | ₩33,791 | 0.00% | 6만 |
|---|
| 2025.12.26 | ₩33,811 | ₩33,844 | ₩33,737 | ₩33,764 | -0.14% | 9.6만 |
|---|
| 2025.12.24 | ₩33,791 | ₩33,898 | ₩33,750 | ₩33,777 | -0.04% | 7.9만 |
|---|
| 2025.12.23 | ₩33,777 | ₩33,858 | ₩33,737 | ₩33,777 | 0.00% | 12.4만 |
|---|
| 2025.12.22 | ₩33,871 | ₩33,925 | ₩33,777 | ₩33,777 | -0.28% | 16.1만 |
|---|
| 2025.12.19 | ₩33,978 | ₩33,978 | ₩33,871 | ₩33,871 | -0.32% | 7.7만 |
|---|
| 2025.12.18 | ₩33,804 | ₩33,978 | ₩33,791 | ₩33,978 | +0.52% | 9만 |
|---|
| 2025.12.17 | ₩33,817 | ₩33,817 | ₩33,750 | ₩33,791 | -0.08% | 9.9만 |
|---|
| 2025.12.16 | ₩33,764 | ₩33,817 | ₩33,737 | ₩33,804 | +0.12% | 9.3만 |
|---|
| 2025.12.15 | ₩33,817 | ₩33,819 | ₩33,724 | ₩33,764 | -0.16% | 10.2만 |
|---|
| 2025.12.12 | ₩33,844 | ₩33,858 | ₩33,657 | ₩33,764 | -0.24% | 15.5만 |
|---|
| 2025.12.11 | ₩33,750 | ₩33,858 | ₩33,750 | ₩33,858 | +0.32% | 8.9만 |
|---|
| 2025.12.10 | ₩33,683 | ₩33,797 | ₩33,670 | ₩33,750 | +0.20% | 10.3만 |
|---|
| 2025.12.09 | ₩33,710 | ₩33,791 | ₩33,697 | ₩33,737 | +0.08% | 12.4만 |
|---|
| 2025.12.08 | ₩33,737 | ₩33,771 | ₩33,683 | ₩33,737 | 0.00% | 13.1만 |
|---|
| 2025.12.05 | ₩33,817 | ₩33,858 | ₩33,724 | ₩33,791 | -0.08% | 7.9만 |
|---|
| 2025.12.04 | ₩33,898 | ₩33,898 | ₩33,737 | ₩33,737 | -0.47% | 6.6만 |
|---|
| 2025.12.03 | ₩33,858 | ₩33,898 | ₩33,791 | ₩33,898 | +0.12% | 8.1만 |
|---|
| 2025.12.02 | ₩33,885 | ₩33,925 | ₩33,804 | ₩33,841 | -0.13% | 8.7만 |
|---|
| 2025.12.01 | ₩33,871 | ₩33,938 | ₩33,823 | ₩33,898 | +0.08% | 11.4만 |
|---|
| 2025.11.28 | ₩33,925 | ₩33,965 | ₩33,831 | ₩33,831 | -0.28% | 7.5만 |
|---|
| 2025.11.26 | ₩33,965 | ₩33,965 | ₩33,844 | ₩33,885 | -0.24% | 11.3만 |
|---|
| 2025.11.25 | ₩33,777 | ₩33,911 | ₩33,764 | ₩33,911 | +0.40% | 6.4만 |
|---|
| 2025.11.24 | ₩33,777 | ₩33,817 | ₩33,704 | ₩33,804 | +0.08% | 5.6만 |
|---|
| 2025.11.21 | ₩33,710 | ₩33,777 | ₩33,643 | ₩33,683 | -0.08% | 11.4만 |
|---|
| 2025.11.20 | ₩33,791 | ₩33,844 | ₩33,616 | ₩33,616 | -0.52% | 11.7만 |
|---|
| 2025.11.19 | ₩33,724 | ₩33,777 | ₩33,683 | ₩33,750 | +0.08% | 10.9만 |
|---|
| 2025.11.18 | ₩33,670 | ₩33,804 | ₩33,670 | ₩33,764 | +0.28% | 9.1만 |
|---|
| 2025.11.17 | ₩33,791 | ₩33,838 | ₩33,683 | ₩33,724 | -0.20% | 10.4만 |
|---|
| 2025.11.14 | ₩33,724 | ₩33,831 | ₩33,710 | ₩33,750 | +0.08% | 11.3만 |
|---|
| 2025.11.13 | ₩33,925 | ₩33,925 | ₩33,683 | ₩33,777 | -0.43% | 14.6만 |
|---|
| 2025.11.12 | ₩33,952 | ₩33,978 | ₩33,871 | ₩33,898 | -0.16% | 5.7만 |
|---|
| 2025.11.11 | ₩33,992 | ₩33,992 | ₩33,911 | ₩33,938 | -0.16% | 5.3만 |
|---|
| 2025.11.10 | ₩33,938 | ₩34,039 | ₩33,885 | ₩33,965 | +0.08% | 8.6만 |
|---|
| 2025.11.07 | ₩33,992 | ₩33,992 | ₩33,885 | ₩33,925 | -0.20% | 6만 |
|---|
| 2025.11.06 | ₩34,005 | ₩34,028 | ₩33,885 | ₩33,938 | -0.20% | 9.4만 |
|---|
| 2025.11.05 | ₩33,925 | ₩34,045 | ₩33,885 | ₩33,952 | +0.08% | 9만 |
|---|
| 2025.11.04 | ₩33,885 | ₩33,952 | ₩33,812 | ₩33,898 | +0.04% | 11만 |
|---|
| 2025.11.03 | ₩34,059 | ₩34,059 | ₩33,898 | ₩33,911 | -0.43% | 10만 |
|---|
| 2025.10.31 | ₩34,314 | ₩34,475 | ₩34,287 | ₩34,475 | +0.47% | 17.2만 |
|---|
| 2025.10.30 | ₩34,354 | ₩34,361 | ₩34,287 | ₩34,314 | -0.12% | 10.5만 |
|---|
| 2025.10.29 | ₩34,354 | ₩34,434 | ₩34,340 | ₩34,354 | 0.00% | 7.1만 |
|---|
| 2025.10.28 | ₩34,421 | ₩34,434 | ₩34,340 | ₩34,340 | -0.23% | 4.9만 |
|---|
| 2025.10.27 | ₩34,394 | ₩34,434 | ₩34,350 | ₩34,381 | -0.04% | 6.7만 |
|---|
| 2025.10.24 | ₩34,367 | ₩34,434 | ₩34,354 | ₩34,367 | 0.00% | 6.8만 |
|---|
| 2025.10.23 | ₩34,340 | ₩34,394 | ₩34,314 | ₩34,327 | -0.04% | 5.3만 |
|---|
| 2025.10.22 | ₩34,421 | ₩34,421 | ₩34,314 | ₩34,340 | -0.23% | 7.7만 |
|---|
| 2025.10.21 | ₩34,448 | ₩34,448 | ₩34,367 | ₩34,394 | -0.16% | 6.2만 |
|---|
| 2025.10.20 | ₩34,434 | ₩34,488 | ₩34,327 | ₩34,394 | -0.12% | 7.1만 |
|---|
| 2025.10.17 | ₩34,340 | ₩34,394 | ₩34,300 | ₩34,314 | -0.08% | 5.6만 |
|---|
| 2025.10.16 | ₩34,374 | ₩34,448 | ₩34,273 | ₩34,287 | -0.25% | 7.6만 |
|---|
| 2025.10.15 | ₩34,421 | ₩34,488 | ₩34,354 | ₩34,367 | -0.16% | 8.5만 |
|---|
| 2025.10.14 | ₩34,287 | ₩34,434 | ₩34,243 | ₩34,381 | +0.27% | 9.5만 |
|---|
| 2025.10.13 | ₩34,327 | ₩34,367 | ₩34,273 | ₩34,300 | -0.08% | 6.1만 |
|---|
| 2025.10.10 | ₩34,287 | ₩34,340 | ₩34,193 | ₩34,247 | -0.12% | 22.1만 |
|---|
