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 | ₩30,151 | ₩30,271 | ₩30,084 | ₩30,124 | -0.09% | 25.4만 |
| 2026.10.08 | ₩29,977 | ₩30,365 | ₩29,924 | ₩30,124 | +0.49% | 26.7만 |
| 2026.10.07 | ₩30,071 | ₩30,245 | ₩29,964 | ₩29,964 | -0.36% | 38.3만 |
| 2026.10.06 | ₩30,298 | ₩30,539 | ₩30,138 | ₩30,271 | -0.09% | 36.9만 |
| 2026.10.05 | ₩30,445 | ₩30,542 | ₩30,204 | ₩30,285 | -0.53% | 22.6만 |
| 2026.10.02 | ₩30,485 | ₩30,940 | ₩30,472 | ₩30,552 | +0.22% | 24.3만 |
| 2026.10.01 | ₩30,378 | ₩30,752 | ₩30,151 | ₩30,752 | +1.23% | 27.7만 |
| 2026.09.30 | ₩30,472 | ₩30,605 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,298 |
| ₩30,378 |
| -0.31% |
| 52.5만 |
| 2026.09.29 | ₩30,605 | ₩30,726 | ₩30,356 | ₩30,498 | -0.35% | 37.8만 |
|---|
| 2026.09.28 | ₩30,672 | ₩30,846 | ₩30,392 | ₩30,579 | -0.31% | 53.5만 |
|---|
| 2026.09.25 | ₩30,766 | ₩30,913 | ₩30,659 | ₩30,806 | +0.13% | 51.5만 |
|---|
| 2026.09.24 | ₩31,087 | ₩31,334 | ₩30,833 | ₩30,833 | -0.82% | 35.8만 |
|---|
| 2026.09.23 | ₩31,661 | ₩31,741 | ₩31,087 | ₩31,153 | -1.60% | 32.8만 |
|---|
| 2026.09.22 | ₩31,875 | ₩32,035 | ₩31,688 | ₩31,728 | -0.46% | 16.4만 |
|---|
| 2026.09.21 | ₩31,848 | ₩32,028 | ₩31,701 | ₩31,822 | -0.08% | 15.5만 |
|---|
| 2026.09.18 | ₩31,862 | ₩32,129 | ₩31,741 | ₩31,835 | -0.08% | 13.2만 |
|---|
| 2026.09.17 | ₩31,902 | ₩32,042 | ₩31,755 | ₩31,955 | +0.17% | 14.7만 |
|---|
| 2026.09.16 | ₩31,982 | ₩32,235 | ₩31,688 | ₩31,701 | -0.88% | 28만 |
|---|
| 2026.09.15 | ₩32,129 | ₩32,129 | ₩31,581 | ₩31,822 | -0.96% | 45.2만 |
|---|
| 2026.09.14 | ₩32,156 | ₩32,276 | ₩31,862 | ₩32,049 | -0.33% | 29.1만 |
|---|
| 2026.09.11 | ₩32,223 | ₩32,356 | ₩32,196 | ₩32,276 | +0.17% | 18만 |
|---|
| 2026.09.10 | ₩32,249 | ₩32,276 | ₩32,035 | ₩32,129 | -0.37% | 34.7만 |
|---|
| 2026.09.09 | ₩32,543 | ₩32,543 | ₩32,276 | ₩32,343 | -0.62% | 23.6만 |
|---|
| 2026.09.08 | ₩32,517 | ₩32,716 | ₩32,476 | ₩32,517 | 0.00% | 9.8만 |
|---|
| 2026.09.04 | ₩32,610 | ₩32,610 | ₩32,490 | ₩32,503 | -0.33% | 12.3만 |
|---|
| 2026.09.03 | ₩32,730 | ₩32,811 | ₩32,543 | ₩32,583 | -0.45% | 20.3만 |
|---|
| 2026.09.02 | ₩32,650 | ₩32,712 | ₩32,597 | ₩32,637 | -0.04% | 16만 |
|---|
| 2026.09.01 | ₩32,824 | ₩32,998 | ₩32,557 | ₩32,637 | -0.57% | 36.3만 |
|---|
| 2026.08.31 | ₩33,038 | ₩33,151 | ₩32,717 | ₩32,851 | -0.57% | 55.9만 |
|---|
| 2026.08.28 | ₩33,171 | ₩33,212 | ₩33,028 | ₩33,091 | -0.24% | 10.2만 |
|---|
| 2026.08.27 | ₩33,212 | ₩33,332 | ₩33,105 | ₩33,118 | -0.28% | 19.9만 |
|---|
| 2026.08.26 | ₩33,292 | ₩33,345 | ₩33,145 | ₩33,145 | -0.44% | 12.6만 |
|---|
| 2026.08.25 | ₩33,212 | ₩33,325 | ₩33,158 | ₩33,292 | +0.24% | 15.9만 |
|---|
| 2026.08.24 | ₩33,011 | ₩33,225 | ₩33,011 | ₩33,185 | +0.53% | 19만 |
|---|
| 2026.08.21 | ₩33,105 | ₩33,168 | ₩32,971 | ₩32,971 | -0.40% | 18.6만 |
|---|
| 2026.08.20 | ₩33,171 | ₩33,252 | ₩33,078 | ₩33,091 | -0.24% | 17.7만 |
|---|
| 2026.08.19 | ₩33,185 | ₩33,305 | ₩33,078 | ₩33,225 | +0.12% | 21.3만 |
|---|
| 2026.08.18 | ₩33,318 | ₩33,358 | ₩33,065 | ₩33,065 | -0.76% | 40.4만 |
|---|
| 2026.08.17 | ₩33,399 | ₩33,399 | ₩33,305 | ₩33,318 | -0.24% | 35만 |
|---|
| 2026.08.14 | ₩33,359 | ₩33,452 | ₩33,338 | ₩33,385 | +0.08% | 13.6만 |
|---|
| 2026.08.13 | ₩33,439 | ₩33,479 | ₩33,345 | ₩33,399 | -0.12% | 26.2만 |
|---|
| 2026.08.12 | ₩33,345 | ₩33,445 | ₩33,345 | ₩33,399 | +0.16% | 20.6만 |
|---|
| 2026.08.11 | ₩33,412 | ₩33,452 | ₩33,345 | ₩33,372 | -0.12% | 14.3만 |
|---|
| 2026.08.10 | ₩33,399 | ₩33,439 | ₩33,345 | ₩33,425 | +0.08% | 13.7만 |
|---|
| 2026.08.07 | ₩33,225 | ₩33,465 | ₩33,225 | ₩33,399 | +0.52% | 12.4만 |
|---|
| 2026.08.06 | ₩33,332 | ₩33,359 | ₩33,305 | ₩33,332 | 0.00% | 28만 |
|---|
| 2026.08.05 | ₩33,265 | ₩33,439 | ₩33,265 | ₩33,332 | +0.20% | 13.3만 |
|---|
| 2026.08.04 | ₩33,225 | ₩33,412 | ₩33,212 | ₩33,412 | +0.56% | 23.1만 |
|---|
| 2026.08.03 | ₩33,212 | ₩33,372 | ₩33,185 | ₩33,345 | +0.40% | 18.5만 |
|---|
| 2026.07.31 | ₩33,546 | ₩33,666 | ₩33,519 | ₩33,666 | +0.36% | 25.3만 |
|---|
| 2026.07.30 | ₩33,439 | ₩33,599 | ₩33,439 | ₩33,599 | +0.48% | 12.5만 |
|---|
| 2026.07.29 | ₩33,439 | ₩33,626 | ₩33,412 | ₩33,506 | +0.20% | 19.3만 |
|---|
| 2026.07.28 | ₩33,532 | ₩33,626 | ₩33,532 | ₩33,599 | +0.20% | 16.3만 |
|---|
| 2026.07.27 | ₩33,465 | ₩33,612 | ₩33,465 | ₩33,546 | +0.24% | 15만 |
|---|
| 2026.07.24 | ₩33,546 | ₩33,612 | ₩33,519 | ₩33,519 | -0.08% | 9만 |
|---|
| 2026.07.23 | ₩33,679 | ₩33,706 | ₩33,519 | ₩33,559 | -0.36% | 9.9만 |
|---|
| 2026.07.22 | ₩33,759 | ₩33,853 | ₩33,706 | ₩33,706 | -0.16% | 6.7만 |
|---|
| 2026.07.21 | ₩33,826 | ₩33,866 | ₩33,759 | ₩33,759 | -0.20% | 8.9만 |
|---|
| 2026.07.20 | ₩33,840 | ₩33,853 | ₩33,786 | ₩33,840 | 0.00% | 8.8만 |
|---|
| 2026.07.17 | ₩33,759 | ₩33,840 | ₩33,746 | ₩33,813 | +0.16% | 9.8만 |
|---|
| 2026.07.16 | ₩33,733 | ₩33,866 | ₩33,733 | ₩33,786 | +0.16% | 4.8만 |
|---|
| 2026.07.15 | ₩33,800 | ₩33,853 | ₩33,773 | ₩33,840 | +0.12% | 5.2만 |
|---|
| 2026.07.14 | ₩33,813 | ₩33,826 | ₩33,733 | ₩33,786 | -0.08% | 8.1만 |
|---|
| 2026.07.13 | ₩33,853 | ₩33,853 | ₩33,626 | ₩33,759 | -0.28% | 17.9만 |
|---|
| 2026.07.10 | ₩33,906 | ₩33,906 | ₩33,786 | ₩33,866 | -0.12% | 8만 |
|---|
| 2026.07.09 | ₩33,746 | ₩33,920 | ₩33,719 | ₩33,853 | +0.32% | 13만 |
|---|
| 2026.07.08 | ₩33,786 | ₩33,840 | ₩33,693 | ₩33,773 | -0.04% | 9.9만 |
|---|
| 2026.07.07 | ₩33,826 | ₩33,906 | ₩33,786 | ₩33,813 | -0.04% | 7.6만 |
|---|
| 2026.07.06 | ₩33,880 | ₩33,893 | ₩33,813 | ₩33,840 | -0.12% | 7.3만 |
|---|
| 2026.07.02 | ₩33,826 | ₩33,920 | ₩33,813 | ₩33,853 | +0.08% | 6.2만 |
|---|
| 2026.07.01 | ₩33,786 | ₩33,893 | ₩33,786 | ₩33,813 | +0.08% | 12.6만 |
|---|
| 2026.06.30 | ₩33,746 | ₩33,840 | ₩33,626 | ₩33,800 | +0.16% | 71만 |
|---|
| 2026.06.29 | ₩33,599 | ₩33,906 | ₩33,546 | ₩33,746 | +0.44% | 20.1만 |
|---|
| 2026.06.26 | ₩33,479 | ₩33,638 | ₩33,465 | ₩33,586 | +0.32% | 11.8만 |
|---|
| 2026.06.25 | ₩33,653 | ₩33,746 | ₩33,559 | ₩33,572 | -0.24% | 19.8만 |
|---|
| 2026.06.24 | ₩33,759 | ₩33,800 | ₩33,653 | ₩33,666 | -0.28% | 17.3만 |
|---|
| 2026.06.23 | ₩33,759 | ₩33,880 | ₩33,693 | ₩33,746 | -0.04% | 12.2만 |
|---|
| 2026.06.22 | ₩33,893 | ₩33,913 | ₩33,786 | ₩33,786 | -0.32% | 14.9만 |
|---|
| 2026.06.18 | ₩33,893 | ₩33,960 | ₩33,880 | ₩33,906 | +0.04% | 6.5만 |
|---|
| 2026.06.17 | ₩33,853 | ₩33,987 | ₩33,840 | ₩33,866 | +0.04% | 17만 |
|---|
| 2026.06.16 | ₩33,773 | ₩33,893 | ₩33,773 | ₩33,866 | +0.28% | 6.6만 |
|---|
| 2026.06.15 | ₩33,786 | ₩33,947 | ₩33,786 | ₩33,840 | +0.16% | 16.7만 |
|---|
| 2026.06.12 | ₩33,719 | ₩33,813 | ₩33,719 | ₩33,746 | +0.08% | 8.1만 |
|---|
| 2026.06.11 | ₩33,653 | ₩33,784 | ₩33,653 | ₩33,746 | +0.28% | 13.4만 |
|---|
| 2026.06.10 | ₩33,693 | ₩33,786 | ₩33,653 | ₩33,719 | +0.08% | 12.1만 |
|---|
| 2026.06.09 | ₩33,612 | ₩33,813 | ₩33,612 | ₩33,693 | +0.24% | 52.5만 |
|---|
| 2026.06.08 | ₩33,813 | ₩33,853 | ₩33,733 | ₩33,746 | -0.20% | 12만 |
|---|
| 2026.06.05 | ₩33,759 | ₩33,853 | ₩33,693 | ₩33,773 | +0.04% | 18.3만 |
|---|
| 2026.06.04 | ₩33,706 | ₩33,866 | ₩33,626 | ₩33,786 | +0.24% | 27.5만 |
|---|
| 2026.06.03 | ₩33,679 | ₩33,719 | ₩33,559 | ₩33,719 | +0.12% | 31.2만 |
|---|
| 2026.06.02 | ₩33,439 | ₩34,160 | ₩33,439 | ₩33,719 | +0.84% | 35.9만 |
|---|
| 2026.06.01 | ₩33,786 | ₩33,826 | ₩33,679 | ₩33,719 | -0.20% | 17.2만 |
|---|
| 2026.05.29 | ₩33,800 | ₩33,960 | ₩33,759 | ₩33,759 | -0.12% | 29.9만 |
|---|
| 2026.05.28 | ₩33,706 | ₩33,880 | ₩33,572 | ₩33,759 | +0.16% | 21.3만 |
|---|
| 2026.05.27 | ₩33,546 | ₩33,800 | ₩33,492 | ₩33,612 | +0.20% | 23.7만 |
|---|
| 2026.05.26 | ₩33,412 | ₩33,546 | ₩33,412 | ₩33,479 | +0.20% | 10.8만 |
|---|
| 2026.05.22 | ₩33,225 | ₩33,519 | ₩33,225 | ₩33,412 | +0.56% | 10.5만 |
|---|
| 2026.05.21 | ₩33,532 | ₩33,572 | ₩33,372 | ₩33,412 | -0.36% | 19.7만 |
|---|
| 2026.05.20 | ₩33,185 | ₩33,773 | ₩33,185 | ₩33,572 | +1.17% | 32.6만 |
|---|
| 2026.05.19 | ₩33,292 | ₩33,310 | ₩33,158 | ₩33,158 | -0.40% | 22.7만 |
|---|
| 2026.05.18 | ₩33,372 | ₩33,399 | ₩33,292 | ₩33,292 | -0.24% | 16.2만 |
|---|
| 2026.05.15 | ₩33,318 | ₩33,385 | ₩33,292 | ₩33,292 | -0.08% | 19.8만 |
|---|
| 2026.05.14 | ₩33,439 | ₩33,506 | ₩33,412 | ₩33,412 | -0.08% | 9.6만 |
|---|
| 2026.05.13 | ₩33,572 | ₩33,572 | ₩33,439 | ₩33,439 | -0.40% | 6.8만 |
|---|
| 2026.05.12 | ₩33,612 | ₩33,612 | ₩33,519 | ₩33,572 | -0.12% | 22.3만 |
|---|
| 2026.05.11 | ₩33,586 | ₩33,586 | ₩33,519 | ₩33,559 | -0.08% | 5.6만 |
|---|
| 2026.05.08 | ₩33,586 | ₩33,612 | ₩33,492 | ₩33,546 | -0.12% | 6.1만 |
|---|
| 2026.05.07 | ₩33,506 | ₩33,532 | ₩33,452 | ₩33,532 | +0.08% | 7.6만 |
|---|
| 2026.05.06 | ₩33,359 | ₩33,559 | ₩33,359 | ₩33,532 | +0.52% | 14.3만 |
|---|
| 2026.05.05 | ₩33,425 | ₩33,425 | ₩33,332 | ₩33,385 | -0.12% | 38만 |
|---|
| 2026.05.04 | ₩33,412 | ₩33,465 | ₩33,359 | ₩33,372 | -0.12% | 34.8만 |
|---|
| 2026.05.01 | ₩33,933 | ₩33,933 | ₩33,853 | ₩33,920 | -0.04% | 7.6만 |
|---|
| 2026.04.30 | ₩33,773 | ₩33,947 | ₩33,773 | ₩33,840 | +0.20% | 9만 |
|---|
| 2026.04.29 | ₩33,906 | ₩33,906 | ₩33,774 | ₩33,786 | -0.35% | 5.2만 |
|---|
| 2026.04.28 | ₩33,866 | ₩33,947 | ₩33,853 | ₩33,906 | +0.12% | 6.5만 |
|---|
| 2026.04.27 | ₩33,947 | ₩33,973 | ₩33,893 | ₩33,947 | 0.00% | 5.4만 |
|---|
| 2026.04.24 | ₩33,933 | ₩33,942 | ₩33,866 | ₩33,920 | -0.04% | 7.9만 |
|---|
| 2026.04.23 | ₩33,920 | ₩33,947 | ₩33,880 | ₩33,933 | +0.04% | 6.1만 |
|---|
| 2026.04.22 | ₩33,880 | ₩33,933 | ₩33,867 | ₩33,900 | +0.06% | 4.3만 |
|---|
| 2026.04.21 | ₩33,920 | ₩33,933 | ₩33,833 | ₩33,866 | -0.16% | 7.7만 |
|---|
| 2026.04.20 | ₩33,920 | ₩33,933 | ₩33,840 | ₩33,906 | -0.04% | 8.3만 |
|---|
| 2026.04.17 | ₩33,840 | ₩33,947 | ₩33,840 | ₩33,920 | +0.24% | 14.2만 |
|---|
| 2026.04.16 | ₩33,893 | ₩33,933 | ₩33,786 | ₩33,786 | -0.32% | 13.2만 |
|---|
| 2026.04.15 | ₩33,893 | ₩33,973 | ₩33,866 | ₩33,880 | -0.04% | 10.4만 |
|---|
| 2026.04.14 | ₩33,800 | ₩33,893 | ₩33,706 | ₩33,880 | +0.24% | 9.6만 |
|---|
| 2026.04.13 | ₩33,639 | ₩33,746 | ₩33,599 | ₩33,746 | +0.32% | 6.1만 |
|---|
| 2026.04.10 | ₩33,626 | ₩33,679 | ₩33,626 | ₩33,653 | +0.08% | 5만 |
|---|
| 2026.04.09 | ₩33,653 | ₩33,706 | ₩33,599 | ₩33,693 | +0.12% | 7.4만 |
|---|
| 2026.04.08 | ₩33,626 | ₩33,679 | ₩33,546 | ₩33,626 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩33,479 | ₩33,532 | ₩33,425 | ₩33,519 | +0.12% | 14.3만 |
|---|
| 2026.04.06 | ₩33,479 | ₩33,519 | ₩33,439 | ₩33,492 | +0.04% | 10.3만 |
|---|
| 2026.04.02 | ₩33,332 | ₩33,506 | ₩33,332 | ₩33,465 | +0.40% | 9.1만 |
|---|
| 2026.04.01 | ₩33,238 | ₩33,479 | ₩33,212 | ₩33,465 | +0.68% | 22.4만 |
|---|
| 2026.03.31 | ₩33,171 | ₩33,265 | ₩33,105 | ₩33,158 | -0.04% | 52.1만 |
|---|
| 2026.03.30 | ₩33,359 | ₩33,359 | ₩33,065 | ₩33,158 | -0.60% | 21.8만 |
|---|
| 2026.03.27 | ₩33,278 | ₩33,345 | ₩33,171 | ₩33,225 | -0.16% | 21.7만 |
|---|
| 2026.03.26 | ₩33,465 | ₩33,506 | ₩33,252 | ₩33,318 | -0.44% | 17.9만 |
|---|
| 2026.03.25 | ₩33,465 | ₩33,586 | ₩33,413 | ₩33,465 | 0.00% | 10.8만 |
|---|
| 2026.03.24 | ₩33,345 | ₩33,465 | ₩33,311 | ₩33,345 | 0.00% | 16.9만 |
|---|
| 2026.03.23 | ₩33,412 | ₩33,479 | ₩33,345 | ₩33,399 | -0.04% | 32만 |
|---|
| 2026.03.20 | ₩33,465 | ₩33,465 | ₩33,252 | ₩33,252 | -0.64% | 42.3만 |
|---|
| 2026.03.19 | ₩33,479 | ₩33,492 | ₩33,412 | ₩33,465 | -0.04% | 16.2만 |
|---|
| 2026.03.18 | ₩33,559 | ₩33,566 | ₩33,452 | ₩33,452 | -0.32% | 14.1만 |
|---|
| 2026.03.17 | ₩33,546 | ₩33,599 | ₩33,509 | ₩33,519 | -0.08% | 9.9만 |
|---|
| 2026.03.16 | ₩33,559 | ₩33,586 | ₩33,479 | ₩33,559 | 0.00% | 12.3만 |
|---|
| 2026.03.13 | ₩33,592 | ₩33,625 | ₩33,452 | ₩33,452 | -0.42% | 15.7만 |
|---|
| 2026.03.12 | ₩33,546 | ₩33,653 | ₩33,479 | ₩33,559 | +0.04% | 9만 |
|---|
| 2026.03.11 | ₩33,666 | ₩33,786 | ₩33,572 | ₩33,572 | -0.28% | 11.8만 |
|---|
| 2026.03.10 | ₩33,653 | ₩33,706 | ₩33,573 | ₩33,626 | -0.08% | 4 |
|---|
| 2026.03.09 | ₩33,633 | ₩33,653 | ₩33,519 | ₩33,586 | -0.14% | 4 |
|---|
| 2026.03.06 | ₩33,786 | ₩33,786 | ₩33,586 | ₩33,599 | -0.55% | 4 |
|---|
| 2026.03.05 | ₩33,800 | ₩33,840 | ₩33,786 | ₩33,786 | -0.04% | 4 |
|---|
| 2026.03.04 | ₩33,746 | ₩33,853 | ₩33,746 | ₩33,800 | +0.16% | 4 |
|---|
| 2026.03.03 | ₩33,706 | ₩33,813 | ₩33,693 | ₩33,786 | +0.24% | 4 |
|---|
| 2026.03.02 | ₩33,733 | ₩33,813 | ₩33,679 | ₩33,813 | +0.24% | 4 |
|---|
| 2026.02.27 | ₩33,679 | ₩33,733 | ₩33,586 | ₩33,733 | +0.16% | 4 |
|---|
| 2026.02.26 | ₩33,626 | ₩33,733 | ₩33,626 | ₩33,679 | +0.16% | 7만 |
|---|
| 2026.02.25 | ₩33,599 | ₩33,679 | ₩33,599 | ₩33,626 | +0.08% | 4 |
|---|
| 2026.02.24 | ₩33,586 | ₩33,639 | ₩33,586 | ₩33,599 | +0.04% | 4 |
|---|
| 2026.02.23 | ₩33,612 | ₩33,642 | ₩33,586 | ₩33,586 | -0.08% | 4 |
|---|
| 2026.02.20 | ₩33,572 | ₩33,652 | ₩33,572 | ₩33,599 | +0.08% | 8.9만 |
|---|
| 2026.02.19 | ₩33,679 | ₩33,693 | ₩33,599 | ₩33,612 | -0.20% | 6.1만 |
|---|
| 2026.02.18 | ₩33,666 | ₩33,743 | ₩33,606 | ₩33,626 | -0.12% | 12.3만 |
|---|
| 2026.02.17 | ₩33,612 | ₩33,706 | ₩33,586 | ₩33,653 | +0.12% | 14.8만 |
|---|
| 2026.02.13 | ₩33,559 | ₩33,639 | ₩33,559 | ₩33,612 | +0.16% | 11.5만 |
|---|
| 2026.02.12 | ₩33,612 | ₩33,626 | ₩33,512 | ₩33,572 | -0.12% | 21.3만 |
|---|
| 2026.02.11 | ₩33,586 | ₩33,612 | ₩33,555 | ₩33,579 | -0.02% | 6.3만 |
|---|
| 2026.02.10 | ₩33,546 | ₩33,612 | ₩33,532 | ₩33,612 | +0.20% | 8.8만 |
|---|
| 2026.02.09 | ₩33,572 | ₩33,599 | ₩33,536 | ₩33,546 | -0.08% | 10.1만 |
|---|
| 2026.02.06 | ₩33,572 | ₩33,599 | ₩33,532 | ₩33,559 | -0.04% | 9.9만 |
|---|
| 2026.02.05 | ₩33,546 | ₩33,574 | ₩33,519 | ₩33,532 | -0.04% | 10.1만 |
|---|
| 2026.02.04 | ₩33,532 | ₩33,612 | ₩33,532 | ₩33,586 | +0.16% | 7.3만 |
|---|
| 2026.02.03 | ₩33,612 | ₩33,627 | ₩33,519 | ₩33,572 | -0.12% | 9.1만 |
|---|
| 2026.02.02 | ₩33,586 | ₩33,653 | ₩33,559 | ₩33,612 | +0.08% | 8.7만 |
|---|
| 2026.01.30 | ₩33,532 | ₩33,612 | ₩33,479 | ₩33,586 | +0.16% | 23.5만 |
|---|
| 2026.01.29 | ₩34,040 | ₩34,080 | ₩33,987 | ₩34,054 | +0.04% | 7.6만 |
|---|
| 2026.01.28 | ₩34,067 | ₩34,080 | ₩34,000 | ₩34,080 | +0.04% | 7.9만 |
|---|
| 2026.01.27 | ₩34,054 | ₩34,093 | ₩34,014 | ₩34,067 | +0.04% | 17.7만 |
|---|
| 2026.01.26 | ₩34,080 | ₩34,087 | ₩34,013 | ₩34,040 | -0.12% | 6.6만 |
|---|
| 2026.01.23 | ₩34,067 | ₩34,094 | ₩34,000 | ₩34,054 | -0.04% | 12만 |
|---|
| 2026.01.22 | ₩34,027 | ₩34,241 | ₩33,987 | ₩34,054 | +0.08% | 10.5만 |
|---|
| 2026.01.21 | ₩33,826 | ₩34,000 | ₩33,826 | ₩34,000 | +0.51% | 16.8만 |
|---|
| 2026.01.20 | ₩33,851 | ₩33,893 | ₩33,773 | ₩33,866 | +0.05% | 9.8만 |
|---|
| 2026.01.16 | ₩33,933 | ₩33,947 | ₩33,893 | ₩33,933 | 0.00% | 7만 |
|---|
| 2026.01.15 | ₩33,893 | ₩33,933 | ₩33,880 | ₩33,933 | +0.12% | 9.7만 |
|---|
| 2026.01.14 | ₩33,813 | ₩33,880 | ₩33,800 | ₩33,866 | +0.16% | 11.2만 |
|---|
| 2026.01.13 | ₩33,759 | ₩33,840 | ₩33,759 | ₩33,840 | +0.24% | 13.5만 |
|---|
| 2026.01.12 | ₩33,786 | ₩33,799 | ₩33,706 | ₩33,773 | -0.04% | 13.4만 |
|---|
| 2026.01.09 | ₩33,800 | ₩33,866 | ₩33,706 | ₩33,773 | -0.08% | 14만 |
|---|
| 2026.01.08 | ₩33,813 | ₩33,861 | ₩33,746 | ₩33,786 | -0.08% | 14.8만 |
|---|
| 2026.01.07 | ₩33,853 | ₩33,880 | ₩33,773 | ₩33,866 | +0.04% | 9.4만 |
|---|
| 2026.01.06 | ₩33,853 | ₩33,873 | ₩33,773 | ₩33,840 | -0.04% | 11.6만 |
|---|
| 2026.01.05 | ₩33,773 | ₩33,906 | ₩33,746 | ₩33,853 | +0.24% | 16.6만 |
|---|
| 2026.01.02 | ₩33,626 | ₩33,780 | ₩33,626 | ₩33,759 | +0.40% | 11.4만 |
|---|
| 2025.12.31 | ₩33,693 | ₩33,719 | ₩33,599 | ₩33,599 | -0.28% | 23.4만 |
|---|
| 2025.12.30 | ₩33,733 | ₩33,733 | ₩33,612 | ₩33,693 | -0.12% | 12.5만 |
|---|
| 2025.12.29 | ₩33,679 | ₩33,719 | ₩33,654 | ₩33,679 | 0.00% | 6만 |
|---|
| 2025.12.26 | ₩33,699 | ₩33,733 | ₩33,626 | ₩33,653 | -0.14% | 9.6만 |
|---|
| 2025.12.24 | ₩33,679 | ₩33,786 | ₩33,639 | ₩33,666 | -0.04% | 7.9만 |
|---|
| 2025.12.23 | ₩33,666 | ₩33,746 | ₩33,626 | ₩33,666 | 0.00% | 12.4만 |
|---|
| 2025.12.22 | ₩33,759 | ₩33,813 | ₩33,666 | ₩33,666 | -0.28% | 16.1만 |
|---|
| 2025.12.19 | ₩33,866 | ₩33,866 | ₩33,759 | ₩33,759 | -0.32% | 7.7만 |
|---|
| 2025.12.18 | ₩33,693 | ₩33,866 | ₩33,680 | ₩33,866 | +0.52% | 9만 |
|---|
| 2025.12.17 | ₩33,706 | ₩33,706 | ₩33,639 | ₩33,679 | -0.08% | 9.9만 |
|---|
| 2025.12.16 | ₩33,653 | ₩33,706 | ₩33,626 | ₩33,693 | +0.12% | 9.3만 |
|---|
| 2025.12.15 | ₩33,706 | ₩33,707 | ₩33,612 | ₩33,653 | -0.16% | 10.2만 |
|---|
| 2025.12.12 | ₩33,733 | ₩33,746 | ₩33,546 | ₩33,653 | -0.24% | 15.5만 |
|---|
| 2025.12.11 | ₩33,639 | ₩33,746 | ₩33,639 | ₩33,746 | +0.32% | 8.9만 |
|---|
| 2025.12.10 | ₩33,572 | ₩33,686 | ₩33,559 | ₩33,639 | +0.20% | 10.3만 |
|---|
| 2025.12.09 | ₩33,599 | ₩33,679 | ₩33,586 | ₩33,626 | +0.08% | 12.4만 |
|---|
| 2025.12.08 | ₩33,626 | ₩33,659 | ₩33,572 | ₩33,626 | 0.00% | 13.1만 |
|---|
| 2025.12.05 | ₩33,706 | ₩33,746 | ₩33,613 | ₩33,679 | -0.08% | 7.9만 |
|---|
| 2025.12.04 | ₩33,786 | ₩33,786 | ₩33,626 | ₩33,626 | -0.47% | 6.6만 |
|---|
| 2025.12.03 | ₩33,746 | ₩33,786 | ₩33,679 | ₩33,786 | +0.12% | 8.1만 |
|---|
| 2025.12.02 | ₩33,773 | ₩33,813 | ₩33,693 | ₩33,729 | -0.13% | 8.7만 |
|---|
| 2025.12.01 | ₩33,759 | ₩33,826 | ₩33,711 | ₩33,786 | +0.08% | 11.4만 |
|---|
| 2025.11.28 | ₩33,813 | ₩33,853 | ₩33,719 | ₩33,719 | -0.28% | 7.5만 |
|---|
| 2025.11.26 | ₩33,853 | ₩33,853 | ₩33,733 | ₩33,773 | -0.24% | 11.3만 |
|---|
| 2025.11.25 | ₩33,666 | ₩33,800 | ₩33,653 | ₩33,800 | +0.40% | 6.4만 |
|---|
| 2025.11.24 | ₩33,666 | ₩33,706 | ₩33,592 | ₩33,693 | +0.08% | 5.6만 |
|---|
| 2025.11.21 | ₩33,599 | ₩33,666 | ₩33,532 | ₩33,572 | -0.08% | 11.4만 |
|---|
| 2025.11.20 | ₩33,679 | ₩33,733 | ₩33,506 | ₩33,506 | -0.52% | 11.7만 |
|---|
| 2025.11.19 | ₩33,612 | ₩33,666 | ₩33,572 | ₩33,639 | +0.08% | 10.9만 |
|---|
| 2025.11.18 | ₩33,559 | ₩33,693 | ₩33,559 | ₩33,653 | +0.28% | 9.1만 |
|---|
| 2025.11.17 | ₩33,679 | ₩33,726 | ₩33,572 | ₩33,612 | -0.20% | 10.4만 |
|---|
| 2025.11.14 | ₩33,612 | ₩33,719 | ₩33,599 | ₩33,639 | +0.08% | 11.3만 |
|---|
| 2025.11.13 | ₩33,813 | ₩33,813 | ₩33,572 | ₩33,666 | -0.43% | 14.6만 |
|---|
| 2025.11.12 | ₩33,840 | ₩33,866 | ₩33,759 | ₩33,786 | -0.16% | 5.7만 |
|---|
| 2025.11.11 | ₩33,880 | ₩33,880 | ₩33,800 | ₩33,826 | -0.16% | 5.3만 |
|---|
| 2025.11.10 | ₩33,826 | ₩33,927 | ₩33,773 | ₩33,853 | +0.08% | 8.6만 |
|---|
| 2025.11.07 | ₩33,880 | ₩33,880 | ₩33,773 | ₩33,813 | -0.20% | 6만 |
|---|
| 2025.11.06 | ₩33,893 | ₩33,916 | ₩33,773 | ₩33,826 | -0.20% | 9.4만 |
|---|
| 2025.11.05 | ₩33,813 | ₩33,933 | ₩33,773 | ₩33,840 | +0.08% | 9만 |
|---|
| 2025.11.04 | ₩33,773 | ₩33,840 | ₩33,701 | ₩33,786 | +0.04% | 11만 |
|---|
| 2025.11.03 | ₩33,947 | ₩33,947 | ₩33,786 | ₩33,800 | -0.43% | 10만 |
|---|
| 2025.10.31 | ₩34,201 | ₩34,361 | ₩34,174 | ₩34,361 | +0.47% | 17.2만 |
|---|
| 2025.10.30 | ₩34,241 | ₩34,247 | ₩34,174 | ₩34,201 | -0.12% | 10.5만 |
|---|
| 2025.10.29 | ₩34,241 | ₩34,321 | ₩34,227 | ₩34,241 | 0.00% | 7.1만 |
|---|
| 2025.10.28 | ₩34,307 | ₩34,320 | ₩34,227 | ₩34,227 | -0.23% | 4.9만 |
|---|
| 2025.10.27 | ₩34,281 | ₩34,321 | ₩34,237 | ₩34,267 | -0.04% | 6.7만 |
|---|
| 2025.10.24 | ₩34,254 | ₩34,321 | ₩34,241 | ₩34,254 | 0.00% | 6.8만 |
|---|
| 2025.10.23 | ₩34,227 | ₩34,281 | ₩34,201 | ₩34,214 | -0.04% | 5.3만 |
|---|
| 2025.10.22 | ₩34,307 | ₩34,307 | ₩34,201 | ₩34,227 | -0.23% | 7.7만 |
|---|
| 2025.10.21 | ₩34,334 | ₩34,334 | ₩34,254 | ₩34,281 | -0.16% | 6.2만 |
|---|
| 2025.10.20 | ₩34,321 | ₩34,374 | ₩34,214 | ₩34,281 | -0.12% | 7.1만 |
|---|
| 2025.10.17 | ₩34,227 | ₩34,281 | ₩34,187 | ₩34,201 | -0.08% | 5.6만 |
|---|
| 2025.10.16 | ₩34,261 | ₩34,334 | ₩34,160 | ₩34,174 | -0.25% | 7.6만 |
|---|
| 2025.10.15 | ₩34,307 | ₩34,374 | ₩34,241 | ₩34,254 | -0.16% | 8.5만 |
|---|
| 2025.10.14 | ₩34,174 | ₩34,321 | ₩34,130 | ₩34,267 | +0.27% | 9.5만 |
|---|
| 2025.10.13 | ₩34,214 | ₩34,254 | ₩34,160 | ₩34,187 | -0.08% | 6.1만 |
|---|
| 2025.10.10 | ₩34,174 | ₩34,227 | ₩34,080 | ₩34,134 | -0.12% | 22.1만 |
|---|
