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 | ₩30,266 | ₩30,386 | ₩30,199 | ₩30,239 | -0.09% | 25.4만 |
| 2026.10.08 | ₩30,091 | ₩30,480 | ₩30,038 | ₩30,239 | +0.49% | 26.7만 |
| 2026.10.07 | ₩30,185 | ₩30,360 | ₩30,078 | ₩30,078 | -0.36% | 38.3만 |
| 2026.10.06 | ₩30,413 | ₩30,655 | ₩30,252 | ₩30,387 | -0.09% | 36.9만 |
| 2026.10.05 | ₩30,561 | ₩30,659 | ₩30,319 | ₩30,400 | -0.53% | 22.6만 |
| 2026.10.02 | ₩30,601 | ₩31,057 | ₩30,588 | ₩30,668 | +0.22% | 24.3만 |
| 2026.10.01 | ₩30,494 | ₩30,870 | ₩30,266 | ₩30,870 | +1.23% | 27.7만 |
| 2026.09.30 | ₩30,588 | ₩30,722 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,413 |
| ₩30,494 |
| -0.31% |
| 52.5만 |
| 2026.09.29 | ₩30,722 | ₩30,843 | ₩30,471 | ₩30,615 | -0.35% | 37.8만 |
|---|
| 2026.09.28 | ₩30,789 | ₩30,963 | ₩30,507 | ₩30,695 | -0.31% | 53.5만 |
|---|
| 2026.09.25 | ₩30,883 | ₩31,031 | ₩30,776 | ₩30,923 | +0.13% | 51.5만 |
|---|
| 2026.09.24 | ₩31,205 | ₩31,453 | ₩30,950 | ₩30,950 | -0.82% | 35.8만 |
|---|
| 2026.09.23 | ₩31,782 | ₩31,862 | ₩31,205 | ₩31,272 | -1.60% | 32.8만 |
|---|
| 2026.09.22 | ₩31,996 | ₩32,157 | ₩31,809 | ₩31,849 | -0.46% | 16.4만 |
|---|
| 2026.09.21 | ₩31,970 | ₩32,150 | ₩31,822 | ₩31,943 | -0.08% | 15.5만 |
|---|
| 2026.09.18 | ₩31,983 | ₩32,251 | ₩31,862 | ₩31,956 | -0.08% | 13.2만 |
|---|
| 2026.09.17 | ₩32,023 | ₩32,164 | ₩31,876 | ₩32,077 | +0.17% | 14.7만 |
|---|
| 2026.09.16 | ₩32,104 | ₩32,357 | ₩31,809 | ₩31,822 | -0.88% | 28만 |
|---|
| 2026.09.15 | ₩32,251 | ₩32,251 | ₩31,701 | ₩31,943 | -0.96% | 45.2만 |
|---|
| 2026.09.14 | ₩32,278 | ₩32,399 | ₩31,983 | ₩32,171 | -0.33% | 29.1만 |
|---|
| 2026.09.11 | ₩32,345 | ₩32,480 | ₩32,318 | ₩32,399 | +0.17% | 18만 |
|---|
| 2026.09.10 | ₩32,372 | ₩32,399 | ₩32,157 | ₩32,251 | -0.37% | 34.7만 |
|---|
| 2026.09.09 | ₩32,667 | ₩32,667 | ₩32,399 | ₩32,466 | -0.62% | 23.6만 |
|---|
| 2026.09.08 | ₩32,640 | ₩32,840 | ₩32,600 | ₩32,640 | 0.00% | 9.8만 |
|---|
| 2026.09.04 | ₩32,734 | ₩32,734 | ₩32,614 | ₩32,627 | -0.33% | 12.3만 |
|---|
| 2026.09.03 | ₩32,855 | ₩32,936 | ₩32,667 | ₩32,707 | -0.45% | 20.3만 |
|---|
| 2026.09.02 | ₩32,775 | ₩32,837 | ₩32,721 | ₩32,761 | -0.04% | 16만 |
|---|
| 2026.09.01 | ₩32,949 | ₩33,123 | ₩32,681 | ₩32,761 | -0.57% | 36.3만 |
|---|
| 2026.08.31 | ₩33,164 | ₩33,278 | ₩32,842 | ₩32,976 | -0.57% | 55.9만 |
|---|
| 2026.08.28 | ₩33,298 | ₩33,338 | ₩33,154 | ₩33,217 | -0.24% | 10.2만 |
|---|
| 2026.08.27 | ₩33,338 | ₩33,459 | ₩33,231 | ₩33,244 | -0.28% | 19.9만 |
|---|
| 2026.08.26 | ₩33,419 | ₩33,472 | ₩33,271 | ₩33,271 | -0.44% | 12.6만 |
|---|
| 2026.08.25 | ₩33,338 | ₩33,452 | ₩33,284 | ₩33,419 | +0.24% | 15.9만 |
|---|
| 2026.08.24 | ₩33,137 | ₩33,351 | ₩33,137 | ₩33,311 | +0.53% | 19만 |
|---|
| 2026.08.21 | ₩33,231 | ₩33,295 | ₩33,097 | ₩33,097 | -0.40% | 18.6만 |
|---|
| 2026.08.20 | ₩33,298 | ₩33,378 | ₩33,204 | ₩33,217 | -0.24% | 17.7만 |
|---|
| 2026.08.19 | ₩33,311 | ₩33,432 | ₩33,204 | ₩33,351 | +0.12% | 21.3만 |
|---|
| 2026.08.18 | ₩33,445 | ₩33,485 | ₩33,190 | ₩33,190 | -0.76% | 40.4만 |
|---|
| 2026.08.17 | ₩33,526 | ₩33,526 | ₩33,432 | ₩33,445 | -0.24% | 35만 |
|---|
| 2026.08.14 | ₩33,486 | ₩33,579 | ₩33,465 | ₩33,512 | +0.08% | 13.6만 |
|---|
| 2026.08.13 | ₩33,566 | ₩33,606 | ₩33,472 | ₩33,526 | -0.12% | 26.2만 |
|---|
| 2026.08.12 | ₩33,472 | ₩33,573 | ₩33,472 | ₩33,526 | +0.16% | 20.6만 |
|---|
| 2026.08.11 | ₩33,539 | ₩33,579 | ₩33,472 | ₩33,499 | -0.12% | 14.3만 |
|---|
| 2026.08.10 | ₩33,526 | ₩33,566 | ₩33,472 | ₩33,553 | +0.08% | 13.7만 |
|---|
| 2026.08.07 | ₩33,351 | ₩33,593 | ₩33,351 | ₩33,526 | +0.52% | 12.4만 |
|---|
| 2026.08.06 | ₩33,459 | ₩33,486 | ₩33,432 | ₩33,459 | 0.00% | 28만 |
|---|
| 2026.08.05 | ₩33,392 | ₩33,566 | ₩33,392 | ₩33,459 | +0.20% | 13.3만 |
|---|
| 2026.08.04 | ₩33,351 | ₩33,539 | ₩33,338 | ₩33,539 | +0.56% | 23.1만 |
|---|
| 2026.08.03 | ₩33,338 | ₩33,499 | ₩33,311 | ₩33,472 | +0.40% | 18.5만 |
|---|
| 2026.07.31 | ₩33,673 | ₩33,794 | ₩33,647 | ₩33,794 | +0.36% | 25.3만 |
|---|
| 2026.07.30 | ₩33,566 | ₩33,727 | ₩33,566 | ₩33,727 | +0.48% | 12.5만 |
|---|
| 2026.07.29 | ₩33,566 | ₩33,754 | ₩33,539 | ₩33,633 | +0.20% | 19.3만 |
|---|
| 2026.07.28 | ₩33,660 | ₩33,754 | ₩33,660 | ₩33,727 | +0.20% | 16.3만 |
|---|
| 2026.07.27 | ₩33,593 | ₩33,740 | ₩33,593 | ₩33,673 | +0.24% | 15만 |
|---|
| 2026.07.24 | ₩33,673 | ₩33,740 | ₩33,647 | ₩33,647 | -0.08% | 9만 |
|---|
| 2026.07.23 | ₩33,808 | ₩33,834 | ₩33,647 | ₩33,687 | -0.36% | 9.9만 |
|---|
| 2026.07.22 | ₩33,888 | ₩33,982 | ₩33,834 | ₩33,834 | -0.16% | 6.7만 |
|---|
| 2026.07.21 | ₩33,955 | ₩33,995 | ₩33,888 | ₩33,888 | -0.20% | 8.9만 |
|---|
| 2026.07.20 | ₩33,969 | ₩33,982 | ₩33,915 | ₩33,969 | 0.00% | 8.8만 |
|---|
| 2026.07.17 | ₩33,888 | ₩33,969 | ₩33,875 | ₩33,942 | +0.16% | 9.8만 |
|---|
| 2026.07.16 | ₩33,861 | ₩33,995 | ₩33,861 | ₩33,915 | +0.16% | 4.8만 |
|---|
| 2026.07.15 | ₩33,928 | ₩33,982 | ₩33,901 | ₩33,969 | +0.12% | 5.2만 |
|---|
| 2026.07.14 | ₩33,942 | ₩33,955 | ₩33,861 | ₩33,915 | -0.08% | 8.1만 |
|---|
| 2026.07.13 | ₩33,982 | ₩33,982 | ₩33,754 | ₩33,888 | -0.28% | 17.9만 |
|---|
| 2026.07.10 | ₩34,036 | ₩34,036 | ₩33,915 | ₩33,995 | -0.12% | 8만 |
|---|
| 2026.07.09 | ₩33,875 | ₩34,049 | ₩33,848 | ₩33,982 | +0.32% | 13만 |
|---|
| 2026.07.08 | ₩33,915 | ₩33,969 | ₩33,821 | ₩33,901 | -0.04% | 9.9만 |
|---|
| 2026.07.07 | ₩33,955 | ₩34,035 | ₩33,915 | ₩33,942 | -0.04% | 7.6만 |
|---|
| 2026.07.06 | ₩34,009 | ₩34,022 | ₩33,942 | ₩33,969 | -0.12% | 7.3만 |
|---|
| 2026.07.02 | ₩33,955 | ₩34,049 | ₩33,942 | ₩33,982 | +0.08% | 6.2만 |
|---|
| 2026.07.01 | ₩33,915 | ₩34,022 | ₩33,915 | ₩33,942 | +0.08% | 12.6만 |
|---|
| 2026.06.30 | ₩33,875 | ₩33,968 | ₩33,754 | ₩33,928 | +0.16% | 71만 |
|---|
| 2026.06.29 | ₩33,727 | ₩34,036 | ₩33,673 | ₩33,875 | +0.44% | 20.1만 |
|---|
| 2026.06.26 | ₩33,606 | ₩33,766 | ₩33,593 | ₩33,714 | +0.32% | 11.8만 |
|---|
| 2026.06.25 | ₩33,781 | ₩33,875 | ₩33,687 | ₩33,700 | -0.24% | 19.8만 |
|---|
| 2026.06.24 | ₩33,888 | ₩33,928 | ₩33,781 | ₩33,794 | -0.28% | 17.3만 |
|---|
| 2026.06.23 | ₩33,888 | ₩34,009 | ₩33,821 | ₩33,875 | -0.04% | 12.2만 |
|---|
| 2026.06.22 | ₩34,022 | ₩34,042 | ₩33,915 | ₩33,915 | -0.32% | 14.9만 |
|---|
| 2026.06.18 | ₩34,022 | ₩34,089 | ₩34,009 | ₩34,036 | +0.04% | 6.5만 |
|---|
| 2026.06.17 | ₩33,982 | ₩34,116 | ₩33,969 | ₩33,995 | +0.04% | 17만 |
|---|
| 2026.06.16 | ₩33,901 | ₩34,022 | ₩33,901 | ₩33,995 | +0.28% | 6.6만 |
|---|
| 2026.06.15 | ₩33,915 | ₩34,076 | ₩33,915 | ₩33,969 | +0.16% | 16.7만 |
|---|
| 2026.06.12 | ₩33,848 | ₩33,942 | ₩33,848 | ₩33,875 | +0.08% | 8.1만 |
|---|
| 2026.06.11 | ₩33,781 | ₩33,913 | ₩33,781 | ₩33,875 | +0.28% | 13.4만 |
|---|
| 2026.06.10 | ₩33,821 | ₩33,915 | ₩33,781 | ₩33,848 | +0.08% | 12.1만 |
|---|
| 2026.06.09 | ₩33,740 | ₩33,942 | ₩33,740 | ₩33,821 | +0.24% | 52.5만 |
|---|
| 2026.06.08 | ₩33,942 | ₩33,982 | ₩33,861 | ₩33,875 | -0.20% | 12만 |
|---|
| 2026.06.05 | ₩33,888 | ₩33,982 | ₩33,821 | ₩33,901 | +0.04% | 18.3만 |
|---|
| 2026.06.04 | ₩33,834 | ₩33,995 | ₩33,754 | ₩33,915 | +0.24% | 27.5만 |
|---|
| 2026.06.03 | ₩33,808 | ₩33,848 | ₩33,687 | ₩33,848 | +0.12% | 31.2만 |
|---|
| 2026.06.02 | ₩33,566 | ₩34,291 | ₩33,566 | ₩33,848 | +0.84% | 35.9만 |
|---|
| 2026.06.01 | ₩33,915 | ₩33,955 | ₩33,808 | ₩33,848 | -0.20% | 17.2만 |
|---|
| 2026.05.29 | ₩33,928 | ₩34,089 | ₩33,888 | ₩33,888 | -0.12% | 29.9만 |
|---|
| 2026.05.28 | ₩33,834 | ₩34,009 | ₩33,700 | ₩33,888 | +0.16% | 21.3만 |
|---|
| 2026.05.27 | ₩33,673 | ₩33,928 | ₩33,620 | ₩33,740 | +0.20% | 23.7만 |
|---|
| 2026.05.26 | ₩33,539 | ₩33,673 | ₩33,539 | ₩33,606 | +0.20% | 10.8만 |
|---|
| 2026.05.22 | ₩33,351 | ₩33,647 | ₩33,351 | ₩33,539 | +0.56% | 10.5만 |
|---|
| 2026.05.21 | ₩33,660 | ₩33,700 | ₩33,499 | ₩33,539 | -0.36% | 19.7만 |
|---|
| 2026.05.20 | ₩33,311 | ₩33,901 | ₩33,311 | ₩33,700 | +1.17% | 32.6만 |
|---|
| 2026.05.19 | ₩33,419 | ₩33,437 | ₩33,284 | ₩33,284 | -0.40% | 22.7만 |
|---|
| 2026.05.18 | ₩33,499 | ₩33,526 | ₩33,419 | ₩33,419 | -0.24% | 16.2만 |
|---|
| 2026.05.15 | ₩33,445 | ₩33,512 | ₩33,419 | ₩33,419 | -0.08% | 19.8만 |
|---|
| 2026.05.14 | ₩33,566 | ₩33,633 | ₩33,539 | ₩33,539 | -0.08% | 9.6만 |
|---|
| 2026.05.13 | ₩33,700 | ₩33,700 | ₩33,566 | ₩33,566 | -0.40% | 6.8만 |
|---|
| 2026.05.12 | ₩33,740 | ₩33,740 | ₩33,647 | ₩33,700 | -0.12% | 22.3만 |
|---|
| 2026.05.11 | ₩33,714 | ₩33,714 | ₩33,647 | ₩33,687 | -0.08% | 5.6만 |
|---|
| 2026.05.08 | ₩33,714 | ₩33,740 | ₩33,620 | ₩33,673 | -0.12% | 6.1만 |
|---|
| 2026.05.07 | ₩33,633 | ₩33,660 | ₩33,579 | ₩33,660 | +0.08% | 7.6만 |
|---|
| 2026.05.06 | ₩33,486 | ₩33,687 | ₩33,486 | ₩33,660 | +0.52% | 14.3만 |
|---|
| 2026.05.05 | ₩33,553 | ₩33,553 | ₩33,459 | ₩33,512 | -0.12% | 38만 |
|---|
| 2026.05.04 | ₩33,539 | ₩33,593 | ₩33,486 | ₩33,499 | -0.12% | 34.8만 |
|---|
| 2026.05.01 | ₩34,062 | ₩34,062 | ₩33,982 | ₩34,049 | -0.04% | 7.6만 |
|---|
| 2026.04.30 | ₩33,901 | ₩34,076 | ₩33,901 | ₩33,969 | +0.20% | 9만 |
|---|
| 2026.04.29 | ₩34,036 | ₩34,036 | ₩33,903 | ₩33,915 | -0.35% | 5.2만 |
|---|
| 2026.04.28 | ₩33,995 | ₩34,076 | ₩33,982 | ₩34,036 | +0.12% | 6.5만 |
|---|
| 2026.04.27 | ₩34,076 | ₩34,103 | ₩34,022 | ₩34,076 | 0.00% | 5.4만 |
|---|
| 2026.04.24 | ₩34,062 | ₩34,071 | ₩33,995 | ₩34,049 | -0.04% | 7.9만 |
|---|
| 2026.04.23 | ₩34,049 | ₩34,076 | ₩34,009 | ₩34,062 | +0.04% | 6.1만 |
|---|
| 2026.04.22 | ₩34,009 | ₩34,062 | ₩33,996 | ₩34,029 | +0.06% | 4.3만 |
|---|
| 2026.04.21 | ₩34,049 | ₩34,062 | ₩33,962 | ₩33,995 | -0.16% | 7.7만 |
|---|
| 2026.04.20 | ₩34,049 | ₩34,062 | ₩33,969 | ₩34,036 | -0.04% | 8.3만 |
|---|
| 2026.04.17 | ₩33,969 | ₩34,076 | ₩33,969 | ₩34,049 | +0.24% | 14.2만 |
|---|
| 2026.04.16 | ₩34,022 | ₩34,062 | ₩33,915 | ₩33,915 | -0.32% | 13.2만 |
|---|
| 2026.04.15 | ₩34,022 | ₩34,103 | ₩33,995 | ₩34,009 | -0.04% | 10.4만 |
|---|
| 2026.04.14 | ₩33,928 | ₩34,022 | ₩33,834 | ₩34,009 | +0.24% | 9.6만 |
|---|
| 2026.04.13 | ₩33,767 | ₩33,875 | ₩33,727 | ₩33,875 | +0.32% | 6.1만 |
|---|
| 2026.04.10 | ₩33,754 | ₩33,808 | ₩33,754 | ₩33,781 | +0.08% | 5만 |
|---|
| 2026.04.09 | ₩33,781 | ₩33,834 | ₩33,727 | ₩33,821 | +0.12% | 7.4만 |
|---|
| 2026.04.08 | ₩33,754 | ₩33,808 | ₩33,673 | ₩33,754 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩33,606 | ₩33,660 | ₩33,553 | ₩33,647 | +0.12% | 14.3만 |
|---|
| 2026.04.06 | ₩33,606 | ₩33,647 | ₩33,566 | ₩33,620 | +0.04% | 10.3만 |
|---|
| 2026.04.02 | ₩33,459 | ₩33,633 | ₩33,459 | ₩33,593 | +0.40% | 9.1만 |
|---|
| 2026.04.01 | ₩33,365 | ₩33,606 | ₩33,338 | ₩33,593 | +0.68% | 22.4만 |
|---|
| 2026.03.31 | ₩33,298 | ₩33,392 | ₩33,231 | ₩33,284 | -0.04% | 52.1만 |
|---|
| 2026.03.30 | ₩33,486 | ₩33,486 | ₩33,190 | ₩33,284 | -0.60% | 21.8만 |
|---|
| 2026.03.27 | ₩33,405 | ₩33,472 | ₩33,298 | ₩33,351 | -0.16% | 21.7만 |
|---|
| 2026.03.26 | ₩33,593 | ₩33,633 | ₩33,378 | ₩33,445 | -0.44% | 17.9만 |
|---|
| 2026.03.25 | ₩33,593 | ₩33,714 | ₩33,540 | ₩33,593 | 0.00% | 10.8만 |
|---|
| 2026.03.24 | ₩33,472 | ₩33,593 | ₩33,438 | ₩33,472 | 0.00% | 16.9만 |
|---|
| 2026.03.23 | ₩33,539 | ₩33,606 | ₩33,472 | ₩33,526 | -0.04% | 32만 |
|---|
| 2026.03.20 | ₩33,593 | ₩33,593 | ₩33,378 | ₩33,378 | -0.64% | 42.3만 |
|---|
| 2026.03.19 | ₩33,606 | ₩33,620 | ₩33,539 | ₩33,593 | -0.04% | 16.2만 |
|---|
| 2026.03.18 | ₩33,687 | ₩33,694 | ₩33,579 | ₩33,579 | -0.32% | 14.1만 |
|---|
| 2026.03.17 | ₩33,673 | ₩33,727 | ₩33,637 | ₩33,647 | -0.08% | 9.9만 |
|---|
| 2026.03.16 | ₩33,687 | ₩33,714 | ₩33,606 | ₩33,687 | 0.00% | 12.3만 |
|---|
| 2026.03.13 | ₩33,720 | ₩33,753 | ₩33,579 | ₩33,579 | -0.42% | 15.7만 |
|---|
| 2026.03.12 | ₩33,674 | ₩33,781 | ₩33,606 | ₩33,687 | +0.04% | 9만 |
|---|
| 2026.03.11 | ₩33,794 | ₩33,915 | ₩33,700 | ₩33,700 | -0.28% | 11.8만 |
|---|
| 2026.03.10 | ₩33,781 | ₩33,834 | ₩33,700 | ₩33,754 | -0.08% | 4 |
|---|
| 2026.03.09 | ₩33,761 | ₩33,781 | ₩33,647 | ₩33,714 | -0.14% | 4 |
|---|
| 2026.03.06 | ₩33,915 | ₩33,915 | ₩33,714 | ₩33,727 | -0.55% | 4 |
|---|
| 2026.03.05 | ₩33,928 | ₩33,969 | ₩33,915 | ₩33,915 | -0.04% | 4 |
|---|
| 2026.03.04 | ₩33,875 | ₩33,982 | ₩33,875 | ₩33,928 | +0.16% | 4 |
|---|
| 2026.03.03 | ₩33,834 | ₩33,942 | ₩33,821 | ₩33,915 | +0.24% | 4 |
|---|
| 2026.03.02 | ₩33,861 | ₩33,942 | ₩33,808 | ₩33,942 | +0.24% | 4 |
|---|
| 2026.02.27 | ₩33,808 | ₩33,861 | ₩33,714 | ₩33,861 | +0.16% | 4 |
|---|
| 2026.02.26 | ₩33,754 | ₩33,861 | ₩33,754 | ₩33,808 | +0.16% | 7만 |
|---|
| 2026.02.25 | ₩33,727 | ₩33,808 | ₩33,727 | ₩33,754 | +0.08% | 4 |
|---|
| 2026.02.24 | ₩33,714 | ₩33,767 | ₩33,714 | ₩33,727 | +0.04% | 4 |
|---|
| 2026.02.23 | ₩33,740 | ₩33,770 | ₩33,714 | ₩33,714 | -0.08% | 4 |
|---|
| 2026.02.20 | ₩33,700 | ₩33,781 | ₩33,700 | ₩33,727 | +0.08% | 8.9만 |
|---|
| 2026.02.19 | ₩33,808 | ₩33,821 | ₩33,727 | ₩33,740 | -0.20% | 6.1만 |
|---|
| 2026.02.18 | ₩33,794 | ₩33,872 | ₩33,734 | ₩33,754 | -0.12% | 12.3만 |
|---|
| 2026.02.17 | ₩33,740 | ₩33,834 | ₩33,714 | ₩33,781 | +0.12% | 14.8만 |
|---|
| 2026.02.13 | ₩33,687 | ₩33,767 | ₩33,687 | ₩33,740 | +0.16% | 11.5만 |
|---|
| 2026.02.12 | ₩33,740 | ₩33,754 | ₩33,640 | ₩33,700 | -0.12% | 21.3만 |
|---|
| 2026.02.11 | ₩33,714 | ₩33,740 | ₩33,683 | ₩33,707 | -0.02% | 6.3만 |
|---|
| 2026.02.10 | ₩33,673 | ₩33,740 | ₩33,660 | ₩33,740 | +0.20% | 8.8만 |
|---|
| 2026.02.09 | ₩33,700 | ₩33,727 | ₩33,664 | ₩33,673 | -0.08% | 10.1만 |
|---|
| 2026.02.06 | ₩33,700 | ₩33,727 | ₩33,660 | ₩33,687 | -0.04% | 9.9만 |
|---|
| 2026.02.05 | ₩33,673 | ₩33,702 | ₩33,647 | ₩33,660 | -0.04% | 10.1만 |
|---|
| 2026.02.04 | ₩33,660 | ₩33,740 | ₩33,660 | ₩33,714 | +0.16% | 7.3만 |
|---|
| 2026.02.03 | ₩33,740 | ₩33,755 | ₩33,647 | ₩33,700 | -0.12% | 9.1만 |
|---|
| 2026.02.02 | ₩33,714 | ₩33,781 | ₩33,687 | ₩33,740 | +0.08% | 8.7만 |
|---|
| 2026.01.30 | ₩33,660 | ₩33,740 | ₩33,606 | ₩33,714 | +0.16% | 23.5만 |
|---|
| 2026.01.29 | ₩34,170 | ₩34,210 | ₩34,116 | ₩34,183 | +0.04% | 7.6만 |
|---|
| 2026.01.28 | ₩34,197 | ₩34,210 | ₩34,130 | ₩34,210 | +0.04% | 7.9만 |
|---|
| 2026.01.27 | ₩34,183 | ₩34,223 | ₩34,143 | ₩34,197 | +0.04% | 17.7만 |
|---|
| 2026.01.26 | ₩34,210 | ₩34,217 | ₩34,143 | ₩34,170 | -0.12% | 6.6만 |
|---|
| 2026.01.23 | ₩34,197 | ₩34,223 | ₩34,130 | ₩34,183 | -0.04% | 12만 |
|---|
| 2026.01.22 | ₩34,156 | ₩34,371 | ₩34,116 | ₩34,183 | +0.08% | 10.5만 |
|---|
| 2026.01.21 | ₩33,955 | ₩34,130 | ₩33,955 | ₩34,130 | +0.51% | 16.8만 |
|---|
| 2026.01.20 | ₩33,980 | ₩34,022 | ₩33,901 | ₩33,995 | +0.05% | 9.8만 |
|---|
| 2026.01.16 | ₩34,062 | ₩34,076 | ₩34,022 | ₩34,062 | 0.00% | 7만 |
|---|
| 2026.01.15 | ₩34,022 | ₩34,062 | ₩34,009 | ₩34,062 | +0.12% | 9.7만 |
|---|
| 2026.01.14 | ₩33,942 | ₩34,009 | ₩33,928 | ₩33,995 | +0.16% | 11.2만 |
|---|
| 2026.01.13 | ₩33,888 | ₩33,969 | ₩33,888 | ₩33,969 | +0.24% | 13.5만 |
|---|
| 2026.01.12 | ₩33,915 | ₩33,928 | ₩33,834 | ₩33,901 | -0.04% | 13.4만 |
|---|
| 2026.01.09 | ₩33,928 | ₩33,995 | ₩33,834 | ₩33,901 | -0.08% | 14만 |
|---|
| 2026.01.08 | ₩33,942 | ₩33,990 | ₩33,875 | ₩33,915 | -0.08% | 14.8만 |
|---|
| 2026.01.07 | ₩33,982 | ₩34,009 | ₩33,901 | ₩33,995 | +0.04% | 9.4만 |
|---|
| 2026.01.06 | ₩33,982 | ₩34,002 | ₩33,901 | ₩33,969 | -0.04% | 11.6만 |
|---|
| 2026.01.05 | ₩33,901 | ₩34,036 | ₩33,875 | ₩33,982 | +0.24% | 16.6만 |
|---|
| 2026.01.02 | ₩33,754 | ₩33,908 | ₩33,754 | ₩33,888 | +0.40% | 11.4만 |
|---|
| 2025.12.31 | ₩33,821 | ₩33,848 | ₩33,727 | ₩33,727 | -0.28% | 23.4만 |
|---|
| 2025.12.30 | ₩33,861 | ₩33,861 | ₩33,740 | ₩33,821 | -0.12% | 12.5만 |
|---|
| 2025.12.29 | ₩33,808 | ₩33,848 | ₩33,782 | ₩33,808 | 0.00% | 6만 |
|---|
| 2025.12.26 | ₩33,828 | ₩33,861 | ₩33,754 | ₩33,781 | -0.14% | 9.6만 |
|---|
| 2025.12.24 | ₩33,808 | ₩33,915 | ₩33,767 | ₩33,794 | -0.04% | 7.9만 |
|---|
| 2025.12.23 | ₩33,794 | ₩33,875 | ₩33,754 | ₩33,794 | 0.00% | 12.4만 |
|---|
| 2025.12.22 | ₩33,888 | ₩33,942 | ₩33,794 | ₩33,794 | -0.28% | 16.1만 |
|---|
| 2025.12.19 | ₩33,995 | ₩33,995 | ₩33,888 | ₩33,888 | -0.32% | 7.7만 |
|---|
| 2025.12.18 | ₩33,821 | ₩33,995 | ₩33,808 | ₩33,995 | +0.52% | 9만 |
|---|
| 2025.12.17 | ₩33,834 | ₩33,834 | ₩33,767 | ₩33,808 | -0.08% | 9.9만 |
|---|
| 2025.12.16 | ₩33,781 | ₩33,834 | ₩33,754 | ₩33,821 | +0.12% | 9.3만 |
|---|
| 2025.12.15 | ₩33,834 | ₩33,836 | ₩33,740 | ₩33,781 | -0.16% | 10.2만 |
|---|
| 2025.12.12 | ₩33,861 | ₩33,875 | ₩33,673 | ₩33,781 | -0.24% | 15.5만 |
|---|
| 2025.12.11 | ₩33,767 | ₩33,875 | ₩33,767 | ₩33,875 | +0.32% | 8.9만 |
|---|
| 2025.12.10 | ₩33,700 | ₩33,814 | ₩33,687 | ₩33,767 | +0.20% | 10.3만 |
|---|
| 2025.12.09 | ₩33,727 | ₩33,808 | ₩33,714 | ₩33,754 | +0.08% | 12.4만 |
|---|
| 2025.12.08 | ₩33,754 | ₩33,787 | ₩33,700 | ₩33,754 | 0.00% | 13.1만 |
|---|
| 2025.12.05 | ₩33,834 | ₩33,875 | ₩33,741 | ₩33,808 | -0.08% | 7.9만 |
|---|
| 2025.12.04 | ₩33,915 | ₩33,915 | ₩33,754 | ₩33,754 | -0.47% | 6.6만 |
|---|
| 2025.12.03 | ₩33,875 | ₩33,915 | ₩33,808 | ₩33,915 | +0.12% | 8.1만 |
|---|
| 2025.12.02 | ₩33,901 | ₩33,942 | ₩33,821 | ₩33,858 | -0.13% | 8.7만 |
|---|
| 2025.12.01 | ₩33,888 | ₩33,955 | ₩33,840 | ₩33,915 | +0.08% | 11.4만 |
|---|
| 2025.11.28 | ₩33,942 | ₩33,982 | ₩33,848 | ₩33,848 | -0.28% | 7.5만 |
|---|
| 2025.11.26 | ₩33,982 | ₩33,982 | ₩33,861 | ₩33,901 | -0.24% | 11.3만 |
|---|
| 2025.11.25 | ₩33,794 | ₩33,928 | ₩33,781 | ₩33,928 | +0.40% | 6.4만 |
|---|
| 2025.11.24 | ₩33,794 | ₩33,834 | ₩33,720 | ₩33,821 | +0.08% | 5.6만 |
|---|
| 2025.11.21 | ₩33,727 | ₩33,794 | ₩33,660 | ₩33,700 | -0.08% | 11.4만 |
|---|
| 2025.11.20 | ₩33,808 | ₩33,861 | ₩33,633 | ₩33,633 | -0.52% | 11.7만 |
|---|
| 2025.11.19 | ₩33,740 | ₩33,794 | ₩33,700 | ₩33,767 | +0.08% | 10.9만 |
|---|
| 2025.11.18 | ₩33,687 | ₩33,821 | ₩33,687 | ₩33,781 | +0.28% | 9.1만 |
|---|
| 2025.11.17 | ₩33,808 | ₩33,855 | ₩33,700 | ₩33,740 | -0.20% | 10.4만 |
|---|
| 2025.11.14 | ₩33,740 | ₩33,848 | ₩33,727 | ₩33,767 | +0.08% | 11.3만 |
|---|
| 2025.11.13 | ₩33,942 | ₩33,942 | ₩33,700 | ₩33,794 | -0.43% | 14.6만 |
|---|
| 2025.11.12 | ₩33,969 | ₩33,995 | ₩33,888 | ₩33,915 | -0.16% | 5.7만 |
|---|
| 2025.11.11 | ₩34,009 | ₩34,009 | ₩33,928 | ₩33,955 | -0.16% | 5.3만 |
|---|
| 2025.11.10 | ₩33,955 | ₩34,056 | ₩33,901 | ₩33,982 | +0.08% | 8.6만 |
|---|
| 2025.11.07 | ₩34,009 | ₩34,009 | ₩33,901 | ₩33,942 | -0.20% | 6만 |
|---|
| 2025.11.06 | ₩34,022 | ₩34,045 | ₩33,901 | ₩33,955 | -0.20% | 9.4만 |
|---|
| 2025.11.05 | ₩33,942 | ₩34,062 | ₩33,901 | ₩33,969 | +0.08% | 9만 |
|---|
| 2025.11.04 | ₩33,901 | ₩33,969 | ₩33,829 | ₩33,915 | +0.04% | 11만 |
|---|
| 2025.11.03 | ₩34,076 | ₩34,076 | ₩33,915 | ₩33,928 | -0.43% | 10만 |
|---|
| 2025.10.31 | ₩34,331 | ₩34,492 | ₩34,304 | ₩34,492 | +0.47% | 17.2만 |
|---|
| 2025.10.30 | ₩34,371 | ₩34,378 | ₩34,304 | ₩34,331 | -0.12% | 10.5만 |
|---|
| 2025.10.29 | ₩34,371 | ₩34,452 | ₩34,358 | ₩34,371 | 0.00% | 7.1만 |
|---|
| 2025.10.28 | ₩34,438 | ₩34,451 | ₩34,358 | ₩34,358 | -0.23% | 4.9만 |
|---|
| 2025.10.27 | ₩34,411 | ₩34,452 | ₩34,367 | ₩34,398 | -0.04% | 6.7만 |
|---|
| 2025.10.24 | ₩34,384 | ₩34,452 | ₩34,371 | ₩34,384 | 0.00% | 6.8만 |
|---|
| 2025.10.23 | ₩34,358 | ₩34,411 | ₩34,331 | ₩34,344 | -0.04% | 5.3만 |
|---|
| 2025.10.22 | ₩34,438 | ₩34,438 | ₩34,331 | ₩34,358 | -0.23% | 7.7만 |
|---|
| 2025.10.21 | ₩34,465 | ₩34,465 | ₩34,384 | ₩34,411 | -0.16% | 6.2만 |
|---|
| 2025.10.20 | ₩34,452 | ₩34,505 | ₩34,344 | ₩34,411 | -0.12% | 7.1만 |
|---|
| 2025.10.17 | ₩34,358 | ₩34,411 | ₩34,317 | ₩34,331 | -0.08% | 5.6만 |
|---|
| 2025.10.16 | ₩34,391 | ₩34,465 | ₩34,291 | ₩34,304 | -0.25% | 7.6만 |
|---|
| 2025.10.15 | ₩34,438 | ₩34,505 | ₩34,371 | ₩34,384 | -0.16% | 8.5만 |
|---|
| 2025.10.14 | ₩34,304 | ₩34,452 | ₩34,260 | ₩34,398 | +0.27% | 9.5만 |
|---|
| 2025.10.13 | ₩34,344 | ₩34,384 | ₩34,291 | ₩34,317 | -0.08% | 6.1만 |
|---|
| 2025.10.10 | ₩34,304 | ₩34,358 | ₩34,210 | ₩34,264 | -0.12% | 22.1만 |
|---|
