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 | ₩30,201 | ₩30,321 | ₩30,134 | ₩30,174 | -0.09% | 25.4만 |
| 2026.10.08 | ₩30,027 | ₩30,415 | ₩29,973 | ₩30,174 | +0.49% | 26.7만 |
| 2026.10.07 | ₩30,120 | ₩30,294 | ₩30,013 | ₩30,013 | -0.36% | 38.3만 |
| 2026.10.06 | ₩30,348 | ₩30,589 | ₩30,187 | ₩30,321 | -0.09% | 36.9만 |
| 2026.10.05 | ₩30,495 | ₩30,593 | ₩30,254 | ₩30,334 | -0.53% | 22.6만 |
| 2026.10.02 | ₩30,535 | ₩30,990 | ₩30,522 | ₩30,602 | +0.22% | 24.3만 |
| 2026.10.01 | ₩30,428 | ₩30,803 | ₩30,201 | ₩30,803 | +1.23% | 27.7만 |
| 2026.09.30 | ₩30,522 | ₩30,656 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,348 |
| ₩30,428 |
| -0.31% |
| 52.5만 |
| 2026.09.29 | ₩30,656 | ₩30,776 | ₩30,406 | ₩30,549 | -0.35% | 37.8만 |
|---|
| 2026.09.28 | ₩30,723 | ₩30,897 | ₩30,442 | ₩30,629 | -0.31% | 53.5만 |
|---|
| 2026.09.25 | ₩30,816 | ₩30,964 | ₩30,709 | ₩30,857 | +0.13% | 51.5만 |
|---|
| 2026.09.24 | ₩31,138 | ₩31,385 | ₩30,883 | ₩30,883 | -0.82% | 35.8만 |
|---|
| 2026.09.23 | ₩31,713 | ₩31,794 | ₩31,138 | ₩31,205 | -1.60% | 32.8만 |
|---|
| 2026.09.22 | ₩31,928 | ₩32,088 | ₩31,740 | ₩31,780 | -0.46% | 16.4만 |
|---|
| 2026.09.21 | ₩31,901 | ₩32,081 | ₩31,753 | ₩31,874 | -0.08% | 15.5만 |
|---|
| 2026.09.18 | ₩31,914 | ₩32,182 | ₩31,794 | ₩31,887 | -0.08% | 13.2만 |
|---|
| 2026.09.17 | ₩31,954 | ₩32,095 | ₩31,807 | ₩32,008 | +0.17% | 14.7만 |
|---|
| 2026.09.16 | ₩32,035 | ₩32,288 | ₩31,740 | ₩31,753 | -0.88% | 28만 |
|---|
| 2026.09.15 | ₩32,182 | ₩32,182 | ₩31,633 | ₩31,874 | -0.96% | 45.2만 |
|---|
| 2026.09.14 | ₩32,209 | ₩32,329 | ₩31,914 | ₩32,102 | -0.33% | 29.1만 |
|---|
| 2026.09.11 | ₩32,276 | ₩32,410 | ₩32,249 | ₩32,329 | +0.17% | 18만 |
|---|
| 2026.09.10 | ₩32,302 | ₩32,329 | ₩32,088 | ₩32,182 | -0.37% | 34.7만 |
|---|
| 2026.09.09 | ₩32,597 | ₩32,597 | ₩32,329 | ₩32,396 | -0.62% | 23.6만 |
|---|
| 2026.09.08 | ₩32,570 | ₩32,770 | ₩32,530 | ₩32,570 | 0.00% | 9.8만 |
|---|
| 2026.09.04 | ₩32,664 | ₩32,664 | ₩32,543 | ₩32,557 | -0.33% | 12.3만 |
|---|
| 2026.09.03 | ₩32,784 | ₩32,865 | ₩32,597 | ₩32,637 | -0.45% | 20.3만 |
|---|
| 2026.09.02 | ₩32,704 | ₩32,766 | ₩32,650 | ₩32,691 | -0.04% | 16만 |
|---|
| 2026.09.01 | ₩32,878 | ₩33,052 | ₩32,610 | ₩32,691 | -0.57% | 36.3만 |
|---|
| 2026.08.31 | ₩33,092 | ₩33,206 | ₩32,771 | ₩32,905 | -0.57% | 55.9만 |
|---|
| 2026.08.28 | ₩33,226 | ₩33,266 | ₩33,083 | ₩33,146 | -0.24% | 10.2만 |
|---|
| 2026.08.27 | ₩33,266 | ₩33,387 | ₩33,159 | ₩33,172 | -0.28% | 19.9만 |
|---|
| 2026.08.26 | ₩33,347 | ₩33,400 | ₩33,199 | ₩33,199 | -0.44% | 12.6만 |
|---|
| 2026.08.25 | ₩33,266 | ₩33,380 | ₩33,213 | ₩33,347 | +0.24% | 15.9만 |
|---|
| 2026.08.24 | ₩33,065 | ₩33,280 | ₩33,065 | ₩33,239 | +0.53% | 19만 |
|---|
| 2026.08.21 | ₩33,159 | ₩33,223 | ₩33,025 | ₩33,025 | -0.40% | 18.6만 |
|---|
| 2026.08.20 | ₩33,226 | ₩33,306 | ₩33,132 | ₩33,146 | -0.24% | 17.7만 |
|---|
| 2026.08.19 | ₩33,239 | ₩33,360 | ₩33,132 | ₩33,280 | +0.12% | 21.3만 |
|---|
| 2026.08.18 | ₩33,373 | ₩33,413 | ₩33,119 | ₩33,119 | -0.76% | 40.4만 |
|---|
| 2026.08.17 | ₩33,454 | ₩33,454 | ₩33,360 | ₩33,373 | -0.24% | 35만 |
|---|
| 2026.08.14 | ₩33,413 | ₩33,507 | ₩33,393 | ₩33,440 | +0.08% | 13.6만 |
|---|
| 2026.08.13 | ₩33,494 | ₩33,534 | ₩33,400 | ₩33,454 | -0.12% | 26.2만 |
|---|
| 2026.08.12 | ₩33,400 | ₩33,500 | ₩33,400 | ₩33,454 | +0.16% | 20.6만 |
|---|
| 2026.08.11 | ₩33,467 | ₩33,507 | ₩33,400 | ₩33,427 | -0.12% | 14.3만 |
|---|
| 2026.08.10 | ₩33,454 | ₩33,494 | ₩33,400 | ₩33,480 | +0.08% | 13.7만 |
|---|
| 2026.08.07 | ₩33,280 | ₩33,521 | ₩33,280 | ₩33,454 | +0.52% | 12.4만 |
|---|
| 2026.08.06 | ₩33,387 | ₩33,413 | ₩33,360 | ₩33,387 | 0.00% | 28만 |
|---|
| 2026.08.05 | ₩33,320 | ₩33,494 | ₩33,320 | ₩33,387 | +0.20% | 13.3만 |
|---|
| 2026.08.04 | ₩33,280 | ₩33,467 | ₩33,266 | ₩33,467 | +0.56% | 23.1만 |
|---|
| 2026.08.03 | ₩33,266 | ₩33,427 | ₩33,239 | ₩33,400 | +0.40% | 18.5만 |
|---|
| 2026.07.31 | ₩33,601 | ₩33,721 | ₩33,574 | ₩33,721 | +0.36% | 25.3만 |
|---|
| 2026.07.30 | ₩33,494 | ₩33,654 | ₩33,494 | ₩33,654 | +0.48% | 12.5만 |
|---|
| 2026.07.29 | ₩33,494 | ₩33,681 | ₩33,467 | ₩33,561 | +0.20% | 19.3만 |
|---|
| 2026.07.28 | ₩33,587 | ₩33,681 | ₩33,587 | ₩33,654 | +0.20% | 16.3만 |
|---|
| 2026.07.27 | ₩33,521 | ₩33,668 | ₩33,521 | ₩33,601 | +0.24% | 15만 |
|---|
| 2026.07.24 | ₩33,601 | ₩33,668 | ₩33,574 | ₩33,574 | -0.08% | 9만 |
|---|
| 2026.07.23 | ₩33,735 | ₩33,762 | ₩33,574 | ₩33,614 | -0.36% | 9.9만 |
|---|
| 2026.07.22 | ₩33,815 | ₩33,909 | ₩33,762 | ₩33,762 | -0.16% | 6.7만 |
|---|
| 2026.07.21 | ₩33,882 | ₩33,922 | ₩33,815 | ₩33,815 | -0.20% | 8.9만 |
|---|
| 2026.07.20 | ₩33,895 | ₩33,909 | ₩33,842 | ₩33,895 | 0.00% | 8.8만 |
|---|
| 2026.07.17 | ₩33,815 | ₩33,895 | ₩33,802 | ₩33,869 | +0.16% | 9.8만 |
|---|
| 2026.07.16 | ₩33,788 | ₩33,922 | ₩33,788 | ₩33,842 | +0.16% | 4.8만 |
|---|
| 2026.07.15 | ₩33,855 | ₩33,909 | ₩33,828 | ₩33,895 | +0.12% | 5.2만 |
|---|
| 2026.07.14 | ₩33,869 | ₩33,882 | ₩33,788 | ₩33,842 | -0.08% | 8.1만 |
|---|
| 2026.07.13 | ₩33,909 | ₩33,909 | ₩33,681 | ₩33,815 | -0.28% | 17.9만 |
|---|
| 2026.07.10 | ₩33,962 | ₩33,962 | ₩33,842 | ₩33,922 | -0.12% | 8만 |
|---|
| 2026.07.09 | ₩33,802 | ₩33,976 | ₩33,775 | ₩33,909 | +0.32% | 13만 |
|---|
| 2026.07.08 | ₩33,842 | ₩33,895 | ₩33,748 | ₩33,828 | -0.04% | 9.9만 |
|---|
| 2026.07.07 | ₩33,882 | ₩33,962 | ₩33,842 | ₩33,869 | -0.04% | 7.6만 |
|---|
| 2026.07.06 | ₩33,936 | ₩33,949 | ₩33,869 | ₩33,895 | -0.12% | 7.3만 |
|---|
| 2026.07.02 | ₩33,882 | ₩33,976 | ₩33,869 | ₩33,909 | +0.08% | 6.2만 |
|---|
| 2026.07.01 | ₩33,842 | ₩33,949 | ₩33,842 | ₩33,869 | +0.08% | 12.6만 |
|---|
| 2026.06.30 | ₩33,802 | ₩33,895 | ₩33,681 | ₩33,855 | +0.16% | 71만 |
|---|
| 2026.06.29 | ₩33,654 | ₩33,962 | ₩33,601 | ₩33,802 | +0.44% | 20.1만 |
|---|
| 2026.06.26 | ₩33,534 | ₩33,693 | ₩33,521 | ₩33,641 | +0.32% | 11.8만 |
|---|
| 2026.06.25 | ₩33,708 | ₩33,802 | ₩33,614 | ₩33,628 | -0.24% | 19.8만 |
|---|
| 2026.06.24 | ₩33,815 | ₩33,855 | ₩33,708 | ₩33,721 | -0.28% | 17.3만 |
|---|
| 2026.06.23 | ₩33,815 | ₩33,936 | ₩33,748 | ₩33,802 | -0.04% | 12.2만 |
|---|
| 2026.06.22 | ₩33,949 | ₩33,969 | ₩33,842 | ₩33,842 | -0.32% | 14.9만 |
|---|
| 2026.06.18 | ₩33,949 | ₩34,016 | ₩33,936 | ₩33,962 | +0.04% | 6.5만 |
|---|
| 2026.06.17 | ₩33,909 | ₩34,043 | ₩33,895 | ₩33,922 | +0.04% | 17만 |
|---|
| 2026.06.16 | ₩33,828 | ₩33,949 | ₩33,828 | ₩33,922 | +0.28% | 6.6만 |
|---|
| 2026.06.15 | ₩33,842 | ₩34,002 | ₩33,842 | ₩33,895 | +0.16% | 16.7만 |
|---|
| 2026.06.12 | ₩33,775 | ₩33,868 | ₩33,775 | ₩33,802 | +0.08% | 8.1만 |
|---|
| 2026.06.11 | ₩33,708 | ₩33,840 | ₩33,708 | ₩33,802 | +0.28% | 13.4만 |
|---|
| 2026.06.10 | ₩33,748 | ₩33,842 | ₩33,708 | ₩33,775 | +0.08% | 12.1만 |
|---|
| 2026.06.09 | ₩33,668 | ₩33,868 | ₩33,668 | ₩33,748 | +0.24% | 52.5만 |
|---|
| 2026.06.08 | ₩33,869 | ₩33,909 | ₩33,788 | ₩33,802 | -0.20% | 12만 |
|---|
| 2026.06.05 | ₩33,815 | ₩33,909 | ₩33,748 | ₩33,828 | +0.04% | 18.3만 |
|---|
| 2026.06.04 | ₩33,762 | ₩33,922 | ₩33,681 | ₩33,842 | +0.24% | 27.5만 |
|---|
| 2026.06.03 | ₩33,735 | ₩33,775 | ₩33,614 | ₩33,775 | +0.12% | 31.2만 |
|---|
| 2026.06.02 | ₩33,494 | ₩34,217 | ₩33,494 | ₩33,775 | +0.84% | 35.9만 |
|---|
| 2026.06.01 | ₩33,842 | ₩33,882 | ₩33,735 | ₩33,775 | -0.20% | 17.2만 |
|---|
| 2026.05.29 | ₩33,855 | ₩34,016 | ₩33,815 | ₩33,815 | -0.12% | 29.9만 |
|---|
| 2026.05.28 | ₩33,762 | ₩33,936 | ₩33,628 | ₩33,815 | +0.16% | 21.3만 |
|---|
| 2026.05.27 | ₩33,601 | ₩33,855 | ₩33,547 | ₩33,668 | +0.20% | 23.7만 |
|---|
| 2026.05.26 | ₩33,467 | ₩33,601 | ₩33,467 | ₩33,534 | +0.20% | 10.8만 |
|---|
| 2026.05.22 | ₩33,280 | ₩33,574 | ₩33,280 | ₩33,467 | +0.56% | 10.5만 |
|---|
| 2026.05.21 | ₩33,587 | ₩33,628 | ₩33,427 | ₩33,467 | -0.36% | 19.7만 |
|---|
| 2026.05.20 | ₩33,239 | ₩33,828 | ₩33,239 | ₩33,628 | +1.17% | 32.6만 |
|---|
| 2026.05.19 | ₩33,347 | ₩33,365 | ₩33,213 | ₩33,213 | -0.40% | 22.7만 |
|---|
| 2026.05.18 | ₩33,427 | ₩33,454 | ₩33,347 | ₩33,347 | -0.24% | 16.2만 |
|---|
| 2026.05.15 | ₩33,373 | ₩33,440 | ₩33,347 | ₩33,347 | -0.08% | 19.8만 |
|---|
| 2026.05.14 | ₩33,494 | ₩33,561 | ₩33,467 | ₩33,467 | -0.08% | 9.6만 |
|---|
| 2026.05.13 | ₩33,628 | ₩33,628 | ₩33,494 | ₩33,494 | -0.40% | 6.8만 |
|---|
| 2026.05.12 | ₩33,668 | ₩33,668 | ₩33,574 | ₩33,628 | -0.12% | 22.3만 |
|---|
| 2026.05.11 | ₩33,641 | ₩33,641 | ₩33,574 | ₩33,614 | -0.08% | 5.6만 |
|---|
| 2026.05.08 | ₩33,641 | ₩33,668 | ₩33,547 | ₩33,601 | -0.12% | 6.1만 |
|---|
| 2026.05.07 | ₩33,561 | ₩33,587 | ₩33,507 | ₩33,587 | +0.08% | 7.6만 |
|---|
| 2026.05.06 | ₩33,413 | ₩33,614 | ₩33,413 | ₩33,587 | +0.52% | 14.3만 |
|---|
| 2026.05.05 | ₩33,480 | ₩33,480 | ₩33,387 | ₩33,440 | -0.12% | 38만 |
|---|
| 2026.05.04 | ₩33,467 | ₩33,521 | ₩33,413 | ₩33,427 | -0.12% | 34.8만 |
|---|
| 2026.05.01 | ₩33,989 | ₩33,989 | ₩33,909 | ₩33,976 | -0.04% | 7.6만 |
|---|
| 2026.04.30 | ₩33,828 | ₩34,002 | ₩33,828 | ₩33,895 | +0.20% | 9만 |
|---|
| 2026.04.29 | ₩33,962 | ₩33,962 | ₩33,830 | ₩33,842 | -0.35% | 5.2만 |
|---|
| 2026.04.28 | ₩33,922 | ₩34,002 | ₩33,909 | ₩33,962 | +0.12% | 6.5만 |
|---|
| 2026.04.27 | ₩34,002 | ₩34,029 | ₩33,949 | ₩34,002 | 0.00% | 5.4만 |
|---|
| 2026.04.24 | ₩33,989 | ₩33,998 | ₩33,922 | ₩33,976 | -0.04% | 7.9만 |
|---|
| 2026.04.23 | ₩33,976 | ₩34,002 | ₩33,936 | ₩33,989 | +0.04% | 6.1만 |
|---|
| 2026.04.22 | ₩33,936 | ₩33,989 | ₩33,922 | ₩33,956 | +0.06% | 4.3만 |
|---|
| 2026.04.21 | ₩33,976 | ₩33,989 | ₩33,889 | ₩33,922 | -0.16% | 7.7만 |
|---|
| 2026.04.20 | ₩33,976 | ₩33,989 | ₩33,895 | ₩33,962 | -0.04% | 8.3만 |
|---|
| 2026.04.17 | ₩33,895 | ₩34,002 | ₩33,895 | ₩33,976 | +0.24% | 14.2만 |
|---|
| 2026.04.16 | ₩33,949 | ₩33,989 | ₩33,842 | ₩33,842 | -0.32% | 13.2만 |
|---|
| 2026.04.15 | ₩33,949 | ₩34,029 | ₩33,922 | ₩33,936 | -0.04% | 10.4만 |
|---|
| 2026.04.14 | ₩33,855 | ₩33,949 | ₩33,762 | ₩33,936 | +0.24% | 9.6만 |
|---|
| 2026.04.13 | ₩33,695 | ₩33,802 | ₩33,654 | ₩33,802 | +0.32% | 6.1만 |
|---|
| 2026.04.10 | ₩33,681 | ₩33,735 | ₩33,681 | ₩33,708 | +0.08% | 5만 |
|---|
| 2026.04.09 | ₩33,708 | ₩33,762 | ₩33,654 | ₩33,748 | +0.12% | 7.4만 |
|---|
| 2026.04.08 | ₩33,681 | ₩33,735 | ₩33,601 | ₩33,681 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩33,534 | ₩33,587 | ₩33,480 | ₩33,574 | +0.12% | 14.3만 |
|---|
| 2026.04.06 | ₩33,534 | ₩33,574 | ₩33,494 | ₩33,547 | +0.04% | 10.3만 |
|---|
| 2026.04.02 | ₩33,387 | ₩33,561 | ₩33,387 | ₩33,521 | +0.40% | 9.1만 |
|---|
| 2026.04.01 | ₩33,293 | ₩33,534 | ₩33,266 | ₩33,521 | +0.68% | 22.4만 |
|---|
| 2026.03.31 | ₩33,226 | ₩33,320 | ₩33,159 | ₩33,213 | -0.04% | 52.1만 |
|---|
| 2026.03.30 | ₩33,413 | ₩33,413 | ₩33,119 | ₩33,213 | -0.60% | 21.8만 |
|---|
| 2026.03.27 | ₩33,333 | ₩33,400 | ₩33,226 | ₩33,280 | -0.16% | 21.7만 |
|---|
| 2026.03.26 | ₩33,521 | ₩33,561 | ₩33,306 | ₩33,373 | -0.44% | 17.9만 |
|---|
| 2026.03.25 | ₩33,521 | ₩33,641 | ₩33,468 | ₩33,521 | 0.00% | 10.8만 |
|---|
| 2026.03.24 | ₩33,400 | ₩33,521 | ₩33,366 | ₩33,400 | 0.00% | 16.9만 |
|---|
| 2026.03.23 | ₩33,467 | ₩33,534 | ₩33,400 | ₩33,454 | -0.04% | 32만 |
|---|
| 2026.03.20 | ₩33,521 | ₩33,521 | ₩33,306 | ₩33,306 | -0.64% | 42.3만 |
|---|
| 2026.03.19 | ₩33,534 | ₩33,547 | ₩33,467 | ₩33,521 | -0.04% | 16.2만 |
|---|
| 2026.03.18 | ₩33,614 | ₩33,621 | ₩33,507 | ₩33,507 | -0.32% | 14.1만 |
|---|
| 2026.03.17 | ₩33,601 | ₩33,654 | ₩33,564 | ₩33,574 | -0.08% | 9.9만 |
|---|
| 2026.03.16 | ₩33,614 | ₩33,641 | ₩33,534 | ₩33,614 | 0.00% | 12.3만 |
|---|
| 2026.03.13 | ₩33,648 | ₩33,680 | ₩33,507 | ₩33,507 | -0.42% | 15.7만 |
|---|
| 2026.03.12 | ₩33,602 | ₩33,708 | ₩33,534 | ₩33,614 | +0.04% | 9만 |
|---|
| 2026.03.11 | ₩33,721 | ₩33,842 | ₩33,628 | ₩33,628 | -0.28% | 11.8만 |
|---|
| 2026.03.10 | ₩33,708 | ₩33,761 | ₩33,628 | ₩33,681 | -0.08% | 4 |
|---|
| 2026.03.09 | ₩33,688 | ₩33,708 | ₩33,574 | ₩33,641 | -0.14% | 4 |
|---|
| 2026.03.06 | ₩33,842 | ₩33,842 | ₩33,641 | ₩33,654 | -0.55% | 4 |
|---|
| 2026.03.05 | ₩33,855 | ₩33,895 | ₩33,842 | ₩33,842 | -0.04% | 4 |
|---|
| 2026.03.04 | ₩33,802 | ₩33,909 | ₩33,802 | ₩33,855 | +0.16% | 4 |
|---|
| 2026.03.03 | ₩33,762 | ₩33,869 | ₩33,748 | ₩33,842 | +0.24% | 4 |
|---|
| 2026.03.02 | ₩33,788 | ₩33,869 | ₩33,735 | ₩33,869 | +0.24% | 4 |
|---|
| 2026.02.27 | ₩33,735 | ₩33,788 | ₩33,641 | ₩33,788 | +0.16% | 4 |
|---|
| 2026.02.26 | ₩33,681 | ₩33,788 | ₩33,681 | ₩33,735 | +0.16% | 7만 |
|---|
| 2026.02.25 | ₩33,654 | ₩33,735 | ₩33,654 | ₩33,681 | +0.08% | 4 |
|---|
| 2026.02.24 | ₩33,641 | ₩33,695 | ₩33,641 | ₩33,654 | +0.04% | 4 |
|---|
| 2026.02.23 | ₩33,668 | ₩33,697 | ₩33,641 | ₩33,641 | -0.08% | 4 |
|---|
| 2026.02.20 | ₩33,628 | ₩33,708 | ₩33,628 | ₩33,654 | +0.08% | 8.9만 |
|---|
| 2026.02.19 | ₩33,735 | ₩33,748 | ₩33,654 | ₩33,668 | -0.20% | 6.1만 |
|---|
| 2026.02.18 | ₩33,721 | ₩33,799 | ₩33,661 | ₩33,681 | -0.12% | 12.3만 |
|---|
| 2026.02.17 | ₩33,668 | ₩33,762 | ₩33,641 | ₩33,708 | +0.12% | 14.8만 |
|---|
| 2026.02.13 | ₩33,614 | ₩33,694 | ₩33,614 | ₩33,668 | +0.16% | 11.5만 |
|---|
| 2026.02.12 | ₩33,668 | ₩33,681 | ₩33,567 | ₩33,628 | -0.12% | 21.3만 |
|---|
| 2026.02.11 | ₩33,641 | ₩33,668 | ₩33,610 | ₩33,634 | -0.02% | 6.3만 |
|---|
| 2026.02.10 | ₩33,601 | ₩33,668 | ₩33,587 | ₩33,668 | +0.20% | 8.8만 |
|---|
| 2026.02.09 | ₩33,628 | ₩33,654 | ₩33,592 | ₩33,601 | -0.08% | 10.1만 |
|---|
| 2026.02.06 | ₩33,628 | ₩33,654 | ₩33,587 | ₩33,614 | -0.04% | 9.9만 |
|---|
| 2026.02.05 | ₩33,601 | ₩33,630 | ₩33,574 | ₩33,587 | -0.04% | 10.1만 |
|---|
| 2026.02.04 | ₩33,587 | ₩33,668 | ₩33,587 | ₩33,641 | +0.16% | 7.3만 |
|---|
| 2026.02.03 | ₩33,668 | ₩33,682 | ₩33,574 | ₩33,628 | -0.12% | 9.1만 |
|---|
| 2026.02.02 | ₩33,641 | ₩33,708 | ₩33,614 | ₩33,668 | +0.08% | 8.7만 |
|---|
| 2026.01.30 | ₩33,587 | ₩33,668 | ₩33,534 | ₩33,641 | +0.16% | 23.5만 |
|---|
| 2026.01.29 | ₩34,096 | ₩34,136 | ₩34,043 | ₩34,110 | +0.04% | 7.6만 |
|---|
| 2026.01.28 | ₩34,123 | ₩34,136 | ₩34,056 | ₩34,136 | +0.04% | 7.9만 |
|---|
| 2026.01.27 | ₩34,110 | ₩34,150 | ₩34,070 | ₩34,123 | +0.04% | 17.7만 |
|---|
| 2026.01.26 | ₩34,136 | ₩34,143 | ₩34,069 | ₩34,096 | -0.12% | 6.6만 |
|---|
| 2026.01.23 | ₩34,123 | ₩34,150 | ₩34,056 | ₩34,110 | -0.04% | 12만 |
|---|
| 2026.01.22 | ₩34,083 | ₩34,297 | ₩34,043 | ₩34,110 | +0.08% | 10.5만 |
|---|
| 2026.01.21 | ₩33,882 | ₩34,056 | ₩33,882 | ₩34,056 | +0.51% | 16.8만 |
|---|
| 2026.01.20 | ₩33,906 | ₩33,949 | ₩33,828 | ₩33,922 | +0.05% | 9.8만 |
|---|
| 2026.01.16 | ₩33,989 | ₩34,002 | ₩33,949 | ₩33,989 | 0.00% | 7만 |
|---|
| 2026.01.15 | ₩33,949 | ₩33,989 | ₩33,936 | ₩33,989 | +0.12% | 9.7만 |
|---|
| 2026.01.14 | ₩33,869 | ₩33,936 | ₩33,855 | ₩33,922 | +0.16% | 11.2만 |
|---|
| 2026.01.13 | ₩33,815 | ₩33,895 | ₩33,815 | ₩33,895 | +0.24% | 13.5만 |
|---|
| 2026.01.12 | ₩33,842 | ₩33,855 | ₩33,762 | ₩33,828 | -0.04% | 13.4만 |
|---|
| 2026.01.09 | ₩33,855 | ₩33,922 | ₩33,762 | ₩33,828 | -0.08% | 14만 |
|---|
| 2026.01.08 | ₩33,869 | ₩33,917 | ₩33,802 | ₩33,842 | -0.08% | 14.8만 |
|---|
| 2026.01.07 | ₩33,909 | ₩33,935 | ₩33,828 | ₩33,922 | +0.04% | 9.4만 |
|---|
| 2026.01.06 | ₩33,909 | ₩33,929 | ₩33,828 | ₩33,895 | -0.04% | 11.6만 |
|---|
| 2026.01.05 | ₩33,828 | ₩33,962 | ₩33,802 | ₩33,909 | +0.24% | 16.6만 |
|---|
| 2026.01.02 | ₩33,681 | ₩33,835 | ₩33,681 | ₩33,815 | +0.40% | 11.4만 |
|---|
| 2025.12.31 | ₩33,748 | ₩33,775 | ₩33,654 | ₩33,654 | -0.28% | 23.4만 |
|---|
| 2025.12.30 | ₩33,788 | ₩33,788 | ₩33,668 | ₩33,748 | -0.12% | 12.5만 |
|---|
| 2025.12.29 | ₩33,735 | ₩33,775 | ₩33,710 | ₩33,735 | 0.00% | 6만 |
|---|
| 2025.12.26 | ₩33,755 | ₩33,788 | ₩33,681 | ₩33,708 | -0.14% | 9.6만 |
|---|
| 2025.12.24 | ₩33,735 | ₩33,842 | ₩33,695 | ₩33,721 | -0.04% | 7.9만 |
|---|
| 2025.12.23 | ₩33,721 | ₩33,802 | ₩33,681 | ₩33,721 | 0.00% | 12.4만 |
|---|
| 2025.12.22 | ₩33,815 | ₩33,869 | ₩33,721 | ₩33,721 | -0.28% | 16.1만 |
|---|
| 2025.12.19 | ₩33,922 | ₩33,922 | ₩33,815 | ₩33,815 | -0.32% | 7.7만 |
|---|
| 2025.12.18 | ₩33,748 | ₩33,922 | ₩33,735 | ₩33,922 | +0.52% | 9만 |
|---|
| 2025.12.17 | ₩33,762 | ₩33,762 | ₩33,695 | ₩33,735 | -0.08% | 9.9만 |
|---|
| 2025.12.16 | ₩33,708 | ₩33,762 | ₩33,681 | ₩33,748 | +0.12% | 9.3만 |
|---|
| 2025.12.15 | ₩33,762 | ₩33,763 | ₩33,668 | ₩33,708 | -0.16% | 10.2만 |
|---|
| 2025.12.12 | ₩33,788 | ₩33,802 | ₩33,601 | ₩33,708 | -0.24% | 15.5만 |
|---|
| 2025.12.11 | ₩33,695 | ₩33,802 | ₩33,695 | ₩33,802 | +0.32% | 8.9만 |
|---|
| 2025.12.10 | ₩33,628 | ₩33,741 | ₩33,614 | ₩33,695 | +0.20% | 10.3만 |
|---|
| 2025.12.09 | ₩33,654 | ₩33,735 | ₩33,641 | ₩33,681 | +0.08% | 12.4만 |
|---|
| 2025.12.08 | ₩33,681 | ₩33,715 | ₩33,628 | ₩33,681 | 0.00% | 13.1만 |
|---|
| 2025.12.05 | ₩33,762 | ₩33,802 | ₩33,668 | ₩33,735 | -0.08% | 7.9만 |
|---|
| 2025.12.04 | ₩33,842 | ₩33,842 | ₩33,681 | ₩33,681 | -0.47% | 6.6만 |
|---|
| 2025.12.03 | ₩33,802 | ₩33,842 | ₩33,735 | ₩33,842 | +0.12% | 8.1만 |
|---|
| 2025.12.02 | ₩33,828 | ₩33,869 | ₩33,748 | ₩33,785 | -0.13% | 8.7만 |
|---|
| 2025.12.01 | ₩33,815 | ₩33,882 | ₩33,767 | ₩33,842 | +0.08% | 11.4만 |
|---|
| 2025.11.28 | ₩33,869 | ₩33,909 | ₩33,775 | ₩33,775 | -0.28% | 7.5만 |
|---|
| 2025.11.26 | ₩33,909 | ₩33,909 | ₩33,788 | ₩33,828 | -0.24% | 11.3만 |
|---|
| 2025.11.25 | ₩33,721 | ₩33,855 | ₩33,708 | ₩33,855 | +0.40% | 6.4만 |
|---|
| 2025.11.24 | ₩33,721 | ₩33,762 | ₩33,648 | ₩33,748 | +0.08% | 5.6만 |
|---|
| 2025.11.21 | ₩33,654 | ₩33,721 | ₩33,588 | ₩33,628 | -0.08% | 11.4만 |
|---|
| 2025.11.20 | ₩33,735 | ₩33,788 | ₩33,561 | ₩33,561 | -0.52% | 11.7만 |
|---|
| 2025.11.19 | ₩33,668 | ₩33,721 | ₩33,628 | ₩33,695 | +0.08% | 10.9만 |
|---|
| 2025.11.18 | ₩33,614 | ₩33,748 | ₩33,614 | ₩33,708 | +0.28% | 9.1만 |
|---|
| 2025.11.17 | ₩33,735 | ₩33,782 | ₩33,628 | ₩33,668 | -0.20% | 10.4만 |
|---|
| 2025.11.14 | ₩33,668 | ₩33,775 | ₩33,654 | ₩33,695 | +0.08% | 11.3만 |
|---|
| 2025.11.13 | ₩33,869 | ₩33,869 | ₩33,628 | ₩33,721 | -0.43% | 14.6만 |
|---|
| 2025.11.12 | ₩33,895 | ₩33,922 | ₩33,815 | ₩33,842 | -0.16% | 5.7만 |
|---|
| 2025.11.11 | ₩33,936 | ₩33,936 | ₩33,855 | ₩33,882 | -0.16% | 5.3만 |
|---|
| 2025.11.10 | ₩33,882 | ₩33,983 | ₩33,828 | ₩33,909 | +0.08% | 8.6만 |
|---|
| 2025.11.07 | ₩33,936 | ₩33,936 | ₩33,828 | ₩33,869 | -0.20% | 6만 |
|---|
| 2025.11.06 | ₩33,949 | ₩33,971 | ₩33,828 | ₩33,882 | -0.20% | 9.4만 |
|---|
| 2025.11.05 | ₩33,869 | ₩33,989 | ₩33,828 | ₩33,895 | +0.08% | 9만 |
|---|
| 2025.11.04 | ₩33,828 | ₩33,895 | ₩33,756 | ₩33,842 | +0.04% | 11만 |
|---|
| 2025.11.03 | ₩34,002 | ₩34,002 | ₩33,842 | ₩33,855 | -0.43% | 10만 |
|---|
| 2025.10.31 | ₩34,257 | ₩34,417 | ₩34,230 | ₩34,417 | +0.47% | 17.2만 |
|---|
| 2025.10.30 | ₩34,297 | ₩34,304 | ₩34,230 | ₩34,257 | -0.12% | 10.5만 |
|---|
| 2025.10.29 | ₩34,297 | ₩34,377 | ₩34,284 | ₩34,297 | 0.00% | 7.1만 |
|---|
| 2025.10.28 | ₩34,364 | ₩34,377 | ₩34,284 | ₩34,284 | -0.23% | 4.9만 |
|---|
| 2025.10.27 | ₩34,337 | ₩34,377 | ₩34,293 | ₩34,324 | -0.04% | 6.7만 |
|---|
| 2025.10.24 | ₩34,310 | ₩34,377 | ₩34,297 | ₩34,310 | 0.00% | 6.8만 |
|---|
| 2025.10.23 | ₩34,284 | ₩34,337 | ₩34,257 | ₩34,270 | -0.04% | 5.3만 |
|---|
| 2025.10.22 | ₩34,364 | ₩34,364 | ₩34,257 | ₩34,284 | -0.23% | 7.7만 |
|---|
| 2025.10.21 | ₩34,391 | ₩34,391 | ₩34,310 | ₩34,337 | -0.16% | 6.2만 |
|---|
| 2025.10.20 | ₩34,377 | ₩34,431 | ₩34,270 | ₩34,337 | -0.12% | 7.1만 |
|---|
| 2025.10.17 | ₩34,284 | ₩34,337 | ₩34,243 | ₩34,257 | -0.08% | 5.6만 |
|---|
| 2025.10.16 | ₩34,317 | ₩34,391 | ₩34,217 | ₩34,230 | -0.25% | 7.6만 |
|---|
| 2025.10.15 | ₩34,364 | ₩34,431 | ₩34,297 | ₩34,310 | -0.16% | 8.5만 |
|---|
| 2025.10.14 | ₩34,230 | ₩34,377 | ₩34,186 | ₩34,324 | +0.27% | 9.5만 |
|---|
| 2025.10.13 | ₩34,270 | ₩34,310 | ₩34,217 | ₩34,243 | -0.08% | 6.1만 |
|---|
| 2025.10.10 | ₩34,230 | ₩34,284 | ₩34,136 | ₩34,190 | -0.12% | 22.1만 |
|---|
