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 | ₩30,264 | ₩30,385 | ₩30,197 | ₩30,237 | -0.09% | 25.4만 |
| 2026.10.08 | ₩30,090 | ₩30,479 | ₩30,036 | ₩30,237 | +0.49% | 26.7만 |
| 2026.10.07 | ₩30,184 | ₩30,358 | ₩30,076 | ₩30,076 | -0.36% | 38.3만 |
| 2026.10.06 | ₩30,412 | ₩30,653 | ₩30,251 | ₩30,385 | -0.09% | 36.9만 |
| 2026.10.05 | ₩30,559 | ₩30,657 | ₩30,318 | ₩30,398 | -0.53% | 22.6만 |
| 2026.10.02 | ₩30,599 | ₩31,055 | ₩30,586 | ₩30,666 | +0.22% | 24.3만 |
| 2026.10.01 | ₩30,492 | ₩30,868 | ₩30,264 | ₩30,868 | +1.23% | 27.7만 |
| 2026.09.30 | ₩30,586 | ₩30,720 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,412 |
| ₩30,492 |
| -0.31% |
| 52.5만 |
| 2026.09.29 | ₩30,720 | ₩30,841 | ₩30,469 | ₩30,613 | -0.35% | 37.8만 |
|---|
| 2026.09.28 | ₩30,787 | ₩30,962 | ₩30,505 | ₩30,693 | -0.31% | 53.5만 |
|---|
| 2026.09.25 | ₩30,881 | ₩31,029 | ₩30,774 | ₩30,921 | +0.13% | 51.5만 |
|---|
| 2026.09.24 | ₩31,203 | ₩31,451 | ₩30,948 | ₩30,948 | -0.82% | 35.8만 |
|---|
| 2026.09.23 | ₩31,780 | ₩31,860 | ₩31,203 | ₩31,270 | -1.60% | 32.8만 |
|---|
| 2026.09.22 | ₩31,995 | ₩32,156 | ₩31,807 | ₩31,847 | -0.46% | 16.4만 |
|---|
| 2026.09.21 | ₩31,968 | ₩32,148 | ₩31,820 | ₩31,941 | -0.08% | 15.5만 |
|---|
| 2026.09.18 | ₩31,981 | ₩32,249 | ₩31,860 | ₩31,954 | -0.08% | 13.2만 |
|---|
| 2026.09.17 | ₩32,021 | ₩32,162 | ₩31,874 | ₩32,075 | +0.17% | 14.7만 |
|---|
| 2026.09.16 | ₩32,102 | ₩32,355 | ₩31,807 | ₩31,820 | -0.88% | 28만 |
|---|
| 2026.09.15 | ₩32,249 | ₩32,249 | ₩31,699 | ₩31,941 | -0.96% | 45.2만 |
|---|
| 2026.09.14 | ₩32,276 | ₩32,397 | ₩31,981 | ₩32,169 | -0.33% | 29.1만 |
|---|
| 2026.09.11 | ₩32,343 | ₩32,478 | ₩32,316 | ₩32,397 | +0.17% | 18만 |
|---|
| 2026.09.10 | ₩32,370 | ₩32,397 | ₩32,156 | ₩32,249 | -0.37% | 34.7만 |
|---|
| 2026.09.09 | ₩32,665 | ₩32,665 | ₩32,397 | ₩32,464 | -0.62% | 23.6만 |
|---|
| 2026.09.08 | ₩32,638 | ₩32,838 | ₩32,598 | ₩32,638 | 0.00% | 9.8만 |
|---|
| 2026.09.04 | ₩32,732 | ₩32,732 | ₩32,612 | ₩32,625 | -0.33% | 12.3만 |
|---|
| 2026.09.03 | ₩32,853 | ₩32,934 | ₩32,665 | ₩32,706 | -0.45% | 20.3만 |
|---|
| 2026.09.02 | ₩32,773 | ₩32,835 | ₩32,719 | ₩32,759 | -0.04% | 16만 |
|---|
| 2026.09.01 | ₩32,947 | ₩33,121 | ₩32,679 | ₩32,759 | -0.57% | 36.3만 |
|---|
| 2026.08.31 | ₩33,162 | ₩33,276 | ₩32,840 | ₩32,974 | -0.57% | 55.9만 |
|---|
| 2026.08.28 | ₩33,296 | ₩33,336 | ₩33,152 | ₩33,215 | -0.24% | 10.2만 |
|---|
| 2026.08.27 | ₩33,336 | ₩33,457 | ₩33,229 | ₩33,242 | -0.28% | 19.9만 |
|---|
| 2026.08.26 | ₩33,417 | ₩33,470 | ₩33,269 | ₩33,269 | -0.44% | 12.6만 |
|---|
| 2026.08.25 | ₩33,336 | ₩33,450 | ₩33,282 | ₩33,417 | +0.24% | 15.9만 |
|---|
| 2026.08.24 | ₩33,135 | ₩33,349 | ₩33,135 | ₩33,309 | +0.53% | 19만 |
|---|
| 2026.08.21 | ₩33,229 | ₩33,293 | ₩33,095 | ₩33,095 | -0.40% | 18.6만 |
|---|
| 2026.08.20 | ₩33,296 | ₩33,376 | ₩33,202 | ₩33,215 | -0.24% | 17.7만 |
|---|
| 2026.08.19 | ₩33,309 | ₩33,430 | ₩33,202 | ₩33,349 | +0.12% | 21.3만 |
|---|
| 2026.08.18 | ₩33,443 | ₩33,483 | ₩33,188 | ₩33,188 | -0.76% | 40.4만 |
|---|
| 2026.08.17 | ₩33,524 | ₩33,524 | ₩33,430 | ₩33,443 | -0.24% | 35만 |
|---|
| 2026.08.14 | ₩33,484 | ₩33,577 | ₩33,463 | ₩33,510 | +0.08% | 13.6만 |
|---|
| 2026.08.13 | ₩33,564 | ₩33,604 | ₩33,470 | ₩33,524 | -0.12% | 26.2만 |
|---|
| 2026.08.12 | ₩33,470 | ₩33,571 | ₩33,470 | ₩33,524 | +0.16% | 20.6만 |
|---|
| 2026.08.11 | ₩33,537 | ₩33,577 | ₩33,470 | ₩33,497 | -0.12% | 14.3만 |
|---|
| 2026.08.10 | ₩33,524 | ₩33,564 | ₩33,470 | ₩33,551 | +0.08% | 13.7만 |
|---|
| 2026.08.07 | ₩33,349 | ₩33,591 | ₩33,349 | ₩33,524 | +0.52% | 12.4만 |
|---|
| 2026.08.06 | ₩33,457 | ₩33,484 | ₩33,430 | ₩33,457 | 0.00% | 28만 |
|---|
| 2026.08.05 | ₩33,390 | ₩33,564 | ₩33,390 | ₩33,457 | +0.20% | 13.3만 |
|---|
| 2026.08.04 | ₩33,349 | ₩33,537 | ₩33,336 | ₩33,537 | +0.56% | 23.1만 |
|---|
| 2026.08.03 | ₩33,336 | ₩33,497 | ₩33,309 | ₩33,470 | +0.40% | 18.5만 |
|---|
| 2026.07.31 | ₩33,671 | ₩33,792 | ₩33,645 | ₩33,792 | +0.36% | 25.3만 |
|---|
| 2026.07.30 | ₩33,564 | ₩33,725 | ₩33,564 | ₩33,725 | +0.48% | 12.5만 |
|---|
| 2026.07.29 | ₩33,564 | ₩33,752 | ₩33,537 | ₩33,631 | +0.20% | 19.3만 |
|---|
| 2026.07.28 | ₩33,658 | ₩33,752 | ₩33,658 | ₩33,725 | +0.20% | 16.3만 |
|---|
| 2026.07.27 | ₩33,591 | ₩33,738 | ₩33,591 | ₩33,671 | +0.24% | 15만 |
|---|
| 2026.07.24 | ₩33,671 | ₩33,738 | ₩33,645 | ₩33,645 | -0.08% | 9만 |
|---|
| 2026.07.23 | ₩33,806 | ₩33,832 | ₩33,645 | ₩33,685 | -0.36% | 9.9만 |
|---|
| 2026.07.22 | ₩33,886 | ₩33,980 | ₩33,832 | ₩33,832 | -0.16% | 6.7만 |
|---|
| 2026.07.21 | ₩33,953 | ₩33,993 | ₩33,886 | ₩33,886 | -0.20% | 8.9만 |
|---|
| 2026.07.20 | ₩33,967 | ₩33,980 | ₩33,913 | ₩33,967 | 0.00% | 8.8만 |
|---|
| 2026.07.17 | ₩33,886 | ₩33,967 | ₩33,873 | ₩33,940 | +0.16% | 9.8만 |
|---|
| 2026.07.16 | ₩33,859 | ₩33,993 | ₩33,859 | ₩33,913 | +0.16% | 4.8만 |
|---|
| 2026.07.15 | ₩33,926 | ₩33,980 | ₩33,899 | ₩33,967 | +0.12% | 5.2만 |
|---|
| 2026.07.14 | ₩33,940 | ₩33,953 | ₩33,859 | ₩33,913 | -0.08% | 8.1만 |
|---|
| 2026.07.13 | ₩33,980 | ₩33,980 | ₩33,752 | ₩33,886 | -0.28% | 17.9만 |
|---|
| 2026.07.10 | ₩34,034 | ₩34,034 | ₩33,913 | ₩33,993 | -0.12% | 8만 |
|---|
| 2026.07.09 | ₩33,873 | ₩34,047 | ₩33,846 | ₩33,980 | +0.32% | 13만 |
|---|
| 2026.07.08 | ₩33,913 | ₩33,967 | ₩33,819 | ₩33,899 | -0.04% | 9.9만 |
|---|
| 2026.07.07 | ₩33,953 | ₩34,033 | ₩33,913 | ₩33,940 | -0.04% | 7.6만 |
|---|
| 2026.07.06 | ₩34,007 | ₩34,020 | ₩33,940 | ₩33,967 | -0.12% | 7.3만 |
|---|
| 2026.07.02 | ₩33,953 | ₩34,047 | ₩33,940 | ₩33,980 | +0.08% | 6.2만 |
|---|
| 2026.07.01 | ₩33,913 | ₩34,020 | ₩33,913 | ₩33,940 | +0.08% | 12.6만 |
|---|
| 2026.06.30 | ₩33,873 | ₩33,966 | ₩33,752 | ₩33,926 | +0.16% | 71만 |
|---|
| 2026.06.29 | ₩33,725 | ₩34,034 | ₩33,671 | ₩33,873 | +0.44% | 20.1만 |
|---|
| 2026.06.26 | ₩33,604 | ₩33,764 | ₩33,591 | ₩33,712 | +0.32% | 11.8만 |
|---|
| 2026.06.25 | ₩33,779 | ₩33,873 | ₩33,685 | ₩33,698 | -0.24% | 19.8만 |
|---|
| 2026.06.24 | ₩33,886 | ₩33,926 | ₩33,779 | ₩33,792 | -0.28% | 17.3만 |
|---|
| 2026.06.23 | ₩33,886 | ₩34,007 | ₩33,819 | ₩33,873 | -0.04% | 12.2만 |
|---|
| 2026.06.22 | ₩34,020 | ₩34,040 | ₩33,913 | ₩33,913 | -0.32% | 14.9만 |
|---|
| 2026.06.18 | ₩34,020 | ₩34,087 | ₩34,007 | ₩34,034 | +0.04% | 6.5만 |
|---|
| 2026.06.17 | ₩33,980 | ₩34,114 | ₩33,967 | ₩33,993 | +0.04% | 17만 |
|---|
| 2026.06.16 | ₩33,899 | ₩34,020 | ₩33,899 | ₩33,993 | +0.28% | 6.6만 |
|---|
| 2026.06.15 | ₩33,913 | ₩34,074 | ₩33,913 | ₩33,967 | +0.16% | 16.7만 |
|---|
| 2026.06.12 | ₩33,846 | ₩33,940 | ₩33,846 | ₩33,873 | +0.08% | 8.1만 |
|---|
| 2026.06.11 | ₩33,779 | ₩33,911 | ₩33,779 | ₩33,873 | +0.28% | 13.4만 |
|---|
| 2026.06.10 | ₩33,819 | ₩33,913 | ₩33,779 | ₩33,846 | +0.08% | 12.1만 |
|---|
| 2026.06.09 | ₩33,738 | ₩33,940 | ₩33,738 | ₩33,819 | +0.24% | 52.5만 |
|---|
| 2026.06.08 | ₩33,940 | ₩33,980 | ₩33,859 | ₩33,873 | -0.20% | 12만 |
|---|
| 2026.06.05 | ₩33,886 | ₩33,980 | ₩33,819 | ₩33,899 | +0.04% | 18.3만 |
|---|
| 2026.06.04 | ₩33,832 | ₩33,993 | ₩33,752 | ₩33,913 | +0.24% | 27.5만 |
|---|
| 2026.06.03 | ₩33,806 | ₩33,846 | ₩33,685 | ₩33,846 | +0.12% | 31.2만 |
|---|
| 2026.06.02 | ₩33,564 | ₩34,288 | ₩33,564 | ₩33,846 | +0.84% | 35.9만 |
|---|
| 2026.06.01 | ₩33,913 | ₩33,953 | ₩33,806 | ₩33,846 | -0.20% | 17.2만 |
|---|
| 2026.05.29 | ₩33,926 | ₩34,087 | ₩33,886 | ₩33,886 | -0.12% | 29.9만 |
|---|
| 2026.05.28 | ₩33,832 | ₩34,007 | ₩33,698 | ₩33,886 | +0.16% | 21.3만 |
|---|
| 2026.05.27 | ₩33,671 | ₩33,926 | ₩33,618 | ₩33,738 | +0.20% | 23.7만 |
|---|
| 2026.05.26 | ₩33,537 | ₩33,671 | ₩33,537 | ₩33,604 | +0.20% | 10.8만 |
|---|
| 2026.05.22 | ₩33,349 | ₩33,645 | ₩33,349 | ₩33,537 | +0.56% | 10.5만 |
|---|
| 2026.05.21 | ₩33,658 | ₩33,698 | ₩33,497 | ₩33,537 | -0.36% | 19.7만 |
|---|
| 2026.05.20 | ₩33,309 | ₩33,899 | ₩33,309 | ₩33,698 | +1.17% | 32.6만 |
|---|
| 2026.05.19 | ₩33,417 | ₩33,435 | ₩33,282 | ₩33,282 | -0.40% | 22.7만 |
|---|
| 2026.05.18 | ₩33,497 | ₩33,524 | ₩33,417 | ₩33,417 | -0.24% | 16.2만 |
|---|
| 2026.05.15 | ₩33,443 | ₩33,510 | ₩33,417 | ₩33,417 | -0.08% | 19.8만 |
|---|
| 2026.05.14 | ₩33,564 | ₩33,631 | ₩33,537 | ₩33,537 | -0.08% | 9.6만 |
|---|
| 2026.05.13 | ₩33,698 | ₩33,698 | ₩33,564 | ₩33,564 | -0.40% | 6.8만 |
|---|
| 2026.05.12 | ₩33,738 | ₩33,738 | ₩33,645 | ₩33,698 | -0.12% | 22.3만 |
|---|
| 2026.05.11 | ₩33,712 | ₩33,712 | ₩33,645 | ₩33,685 | -0.08% | 5.6만 |
|---|
| 2026.05.08 | ₩33,712 | ₩33,738 | ₩33,618 | ₩33,671 | -0.12% | 6.1만 |
|---|
| 2026.05.07 | ₩33,631 | ₩33,658 | ₩33,577 | ₩33,658 | +0.08% | 7.6만 |
|---|
| 2026.05.06 | ₩33,484 | ₩33,685 | ₩33,484 | ₩33,658 | +0.52% | 14.3만 |
|---|
| 2026.05.05 | ₩33,551 | ₩33,551 | ₩33,457 | ₩33,510 | -0.12% | 38만 |
|---|
| 2026.05.04 | ₩33,537 | ₩33,591 | ₩33,484 | ₩33,497 | -0.12% | 34.8만 |
|---|
| 2026.05.01 | ₩34,060 | ₩34,060 | ₩33,980 | ₩34,047 | -0.04% | 7.6만 |
|---|
| 2026.04.30 | ₩33,899 | ₩34,074 | ₩33,899 | ₩33,967 | +0.20% | 9만 |
|---|
| 2026.04.29 | ₩34,034 | ₩34,034 | ₩33,901 | ₩33,913 | -0.35% | 5.2만 |
|---|
| 2026.04.28 | ₩33,993 | ₩34,074 | ₩33,980 | ₩34,034 | +0.12% | 6.5만 |
|---|
| 2026.04.27 | ₩34,074 | ₩34,101 | ₩34,020 | ₩34,074 | 0.00% | 5.4만 |
|---|
| 2026.04.24 | ₩34,060 | ₩34,069 | ₩33,993 | ₩34,047 | -0.04% | 7.9만 |
|---|
| 2026.04.23 | ₩34,047 | ₩34,074 | ₩34,007 | ₩34,060 | +0.04% | 6.1만 |
|---|
| 2026.04.22 | ₩34,007 | ₩34,060 | ₩33,993 | ₩34,027 | +0.06% | 4.3만 |
|---|
| 2026.04.21 | ₩34,047 | ₩34,060 | ₩33,960 | ₩33,993 | -0.16% | 7.7만 |
|---|
| 2026.04.20 | ₩34,047 | ₩34,060 | ₩33,967 | ₩34,034 | -0.04% | 8.3만 |
|---|
| 2026.04.17 | ₩33,967 | ₩34,074 | ₩33,967 | ₩34,047 | +0.24% | 14.2만 |
|---|
| 2026.04.16 | ₩34,020 | ₩34,060 | ₩33,913 | ₩33,913 | -0.32% | 13.2만 |
|---|
| 2026.04.15 | ₩34,020 | ₩34,101 | ₩33,993 | ₩34,007 | -0.04% | 10.4만 |
|---|
| 2026.04.14 | ₩33,926 | ₩34,020 | ₩33,832 | ₩34,007 | +0.24% | 9.6만 |
|---|
| 2026.04.13 | ₩33,765 | ₩33,873 | ₩33,725 | ₩33,873 | +0.32% | 6.1만 |
|---|
| 2026.04.10 | ₩33,752 | ₩33,806 | ₩33,752 | ₩33,779 | +0.08% | 5만 |
|---|
| 2026.04.09 | ₩33,779 | ₩33,832 | ₩33,725 | ₩33,819 | +0.12% | 7.4만 |
|---|
| 2026.04.08 | ₩33,752 | ₩33,806 | ₩33,671 | ₩33,752 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩33,604 | ₩33,658 | ₩33,551 | ₩33,645 | +0.12% | 14.3만 |
|---|
| 2026.04.06 | ₩33,604 | ₩33,645 | ₩33,564 | ₩33,618 | +0.04% | 10.3만 |
|---|
| 2026.04.02 | ₩33,457 | ₩33,631 | ₩33,457 | ₩33,591 | +0.40% | 9.1만 |
|---|
| 2026.04.01 | ₩33,363 | ₩33,604 | ₩33,336 | ₩33,591 | +0.68% | 22.4만 |
|---|
| 2026.03.31 | ₩33,296 | ₩33,390 | ₩33,229 | ₩33,282 | -0.04% | 52.1만 |
|---|
| 2026.03.30 | ₩33,484 | ₩33,484 | ₩33,188 | ₩33,282 | -0.60% | 21.8만 |
|---|
| 2026.03.27 | ₩33,403 | ₩33,470 | ₩33,296 | ₩33,349 | -0.16% | 21.7만 |
|---|
| 2026.03.26 | ₩33,591 | ₩33,631 | ₩33,376 | ₩33,443 | -0.44% | 17.9만 |
|---|
| 2026.03.25 | ₩33,591 | ₩33,712 | ₩33,538 | ₩33,591 | 0.00% | 10.8만 |
|---|
| 2026.03.24 | ₩33,470 | ₩33,591 | ₩33,436 | ₩33,470 | 0.00% | 16.9만 |
|---|
| 2026.03.23 | ₩33,537 | ₩33,604 | ₩33,470 | ₩33,524 | -0.04% | 32만 |
|---|
| 2026.03.20 | ₩33,591 | ₩33,591 | ₩33,376 | ₩33,376 | -0.64% | 42.3만 |
|---|
| 2026.03.19 | ₩33,604 | ₩33,618 | ₩33,537 | ₩33,591 | -0.04% | 16.2만 |
|---|
| 2026.03.18 | ₩33,685 | ₩33,692 | ₩33,577 | ₩33,577 | -0.32% | 14.1만 |
|---|
| 2026.03.17 | ₩33,671 | ₩33,725 | ₩33,635 | ₩33,645 | -0.08% | 9.9만 |
|---|
| 2026.03.16 | ₩33,685 | ₩33,712 | ₩33,604 | ₩33,685 | 0.00% | 12.3만 |
|---|
| 2026.03.13 | ₩33,718 | ₩33,751 | ₩33,577 | ₩33,577 | -0.42% | 15.7만 |
|---|
| 2026.03.12 | ₩33,672 | ₩33,779 | ₩33,604 | ₩33,685 | +0.04% | 9만 |
|---|
| 2026.03.11 | ₩33,792 | ₩33,913 | ₩33,698 | ₩33,698 | -0.28% | 11.8만 |
|---|
| 2026.03.10 | ₩33,779 | ₩33,832 | ₩33,698 | ₩33,752 | -0.08% | 4 |
|---|
| 2026.03.09 | ₩33,759 | ₩33,779 | ₩33,645 | ₩33,712 | -0.14% | 4 |
|---|
| 2026.03.06 | ₩33,913 | ₩33,913 | ₩33,712 | ₩33,725 | -0.55% | 4 |
|---|
| 2026.03.05 | ₩33,926 | ₩33,967 | ₩33,913 | ₩33,913 | -0.04% | 4 |
|---|
| 2026.03.04 | ₩33,873 | ₩33,980 | ₩33,873 | ₩33,926 | +0.16% | 4 |
|---|
| 2026.03.03 | ₩33,832 | ₩33,940 | ₩33,819 | ₩33,913 | +0.24% | 4 |
|---|
| 2026.03.02 | ₩33,859 | ₩33,940 | ₩33,806 | ₩33,940 | +0.24% | 4 |
|---|
| 2026.02.27 | ₩33,806 | ₩33,859 | ₩33,712 | ₩33,859 | +0.16% | 4 |
|---|
| 2026.02.26 | ₩33,752 | ₩33,859 | ₩33,752 | ₩33,806 | +0.16% | 7만 |
|---|
| 2026.02.25 | ₩33,725 | ₩33,806 | ₩33,725 | ₩33,752 | +0.08% | 4 |
|---|
| 2026.02.24 | ₩33,712 | ₩33,765 | ₩33,712 | ₩33,725 | +0.04% | 4 |
|---|
| 2026.02.23 | ₩33,738 | ₩33,768 | ₩33,712 | ₩33,712 | -0.08% | 4 |
|---|
| 2026.02.20 | ₩33,698 | ₩33,779 | ₩33,698 | ₩33,725 | +0.08% | 8.9만 |
|---|
| 2026.02.19 | ₩33,806 | ₩33,819 | ₩33,725 | ₩33,738 | -0.20% | 6.1만 |
|---|
| 2026.02.18 | ₩33,792 | ₩33,870 | ₩33,732 | ₩33,752 | -0.12% | 12.3만 |
|---|
| 2026.02.17 | ₩33,738 | ₩33,832 | ₩33,712 | ₩33,779 | +0.12% | 14.8만 |
|---|
| 2026.02.13 | ₩33,685 | ₩33,765 | ₩33,685 | ₩33,738 | +0.16% | 11.5만 |
|---|
| 2026.02.12 | ₩33,738 | ₩33,752 | ₩33,638 | ₩33,698 | -0.12% | 21.3만 |
|---|
| 2026.02.11 | ₩33,712 | ₩33,738 | ₩33,681 | ₩33,705 | -0.02% | 6.3만 |
|---|
| 2026.02.10 | ₩33,671 | ₩33,738 | ₩33,658 | ₩33,738 | +0.20% | 8.8만 |
|---|
| 2026.02.09 | ₩33,698 | ₩33,725 | ₩33,662 | ₩33,671 | -0.08% | 10.1만 |
|---|
| 2026.02.06 | ₩33,698 | ₩33,725 | ₩33,658 | ₩33,685 | -0.04% | 9.9만 |
|---|
| 2026.02.05 | ₩33,671 | ₩33,700 | ₩33,645 | ₩33,658 | -0.04% | 10.1만 |
|---|
| 2026.02.04 | ₩33,658 | ₩33,738 | ₩33,658 | ₩33,712 | +0.16% | 7.3만 |
|---|
| 2026.02.03 | ₩33,738 | ₩33,753 | ₩33,645 | ₩33,698 | -0.12% | 9.1만 |
|---|
| 2026.02.02 | ₩33,712 | ₩33,779 | ₩33,685 | ₩33,738 | +0.08% | 8.7만 |
|---|
| 2026.01.30 | ₩33,658 | ₩33,738 | ₩33,604 | ₩33,712 | +0.16% | 23.5만 |
|---|
| 2026.01.29 | ₩34,168 | ₩34,208 | ₩34,114 | ₩34,181 | +0.04% | 7.6만 |
|---|
| 2026.01.28 | ₩34,195 | ₩34,208 | ₩34,128 | ₩34,208 | +0.04% | 7.9만 |
|---|
| 2026.01.27 | ₩34,181 | ₩34,221 | ₩34,141 | ₩34,195 | +0.04% | 17.7만 |
|---|
| 2026.01.26 | ₩34,208 | ₩34,215 | ₩34,141 | ₩34,168 | -0.12% | 6.6만 |
|---|
| 2026.01.23 | ₩34,195 | ₩34,221 | ₩34,128 | ₩34,181 | -0.04% | 12만 |
|---|
| 2026.01.22 | ₩34,154 | ₩34,369 | ₩34,114 | ₩34,181 | +0.08% | 10.5만 |
|---|
| 2026.01.21 | ₩33,953 | ₩34,128 | ₩33,953 | ₩34,128 | +0.51% | 16.8만 |
|---|
| 2026.01.20 | ₩33,978 | ₩34,020 | ₩33,899 | ₩33,993 | +0.05% | 9.8만 |
|---|
| 2026.01.16 | ₩34,060 | ₩34,074 | ₩34,020 | ₩34,060 | 0.00% | 7만 |
|---|
| 2026.01.15 | ₩34,020 | ₩34,060 | ₩34,007 | ₩34,060 | +0.12% | 9.7만 |
|---|
| 2026.01.14 | ₩33,940 | ₩34,007 | ₩33,926 | ₩33,993 | +0.16% | 11.2만 |
|---|
| 2026.01.13 | ₩33,886 | ₩33,967 | ₩33,886 | ₩33,967 | +0.24% | 13.5만 |
|---|
| 2026.01.12 | ₩33,913 | ₩33,926 | ₩33,832 | ₩33,899 | -0.04% | 13.4만 |
|---|
| 2026.01.09 | ₩33,926 | ₩33,993 | ₩33,832 | ₩33,899 | -0.08% | 14만 |
|---|
| 2026.01.08 | ₩33,940 | ₩33,988 | ₩33,873 | ₩33,913 | -0.08% | 14.8만 |
|---|
| 2026.01.07 | ₩33,980 | ₩34,007 | ₩33,899 | ₩33,993 | +0.04% | 9.4만 |
|---|
| 2026.01.06 | ₩33,980 | ₩34,000 | ₩33,899 | ₩33,967 | -0.04% | 11.6만 |
|---|
| 2026.01.05 | ₩33,899 | ₩34,034 | ₩33,873 | ₩33,980 | +0.24% | 16.6만 |
|---|
| 2026.01.02 | ₩33,752 | ₩33,906 | ₩33,752 | ₩33,886 | +0.40% | 11.4만 |
|---|
| 2025.12.31 | ₩33,819 | ₩33,846 | ₩33,725 | ₩33,725 | -0.28% | 23.4만 |
|---|
| 2025.12.30 | ₩33,859 | ₩33,859 | ₩33,738 | ₩33,819 | -0.12% | 12.5만 |
|---|
| 2025.12.29 | ₩33,806 | ₩33,846 | ₩33,780 | ₩33,806 | 0.00% | 6만 |
|---|
| 2025.12.26 | ₩33,826 | ₩33,859 | ₩33,752 | ₩33,779 | -0.14% | 9.6만 |
|---|
| 2025.12.24 | ₩33,806 | ₩33,913 | ₩33,765 | ₩33,792 | -0.04% | 7.9만 |
|---|
| 2025.12.23 | ₩33,792 | ₩33,873 | ₩33,752 | ₩33,792 | 0.00% | 12.4만 |
|---|
| 2025.12.22 | ₩33,886 | ₩33,940 | ₩33,792 | ₩33,792 | -0.28% | 16.1만 |
|---|
| 2025.12.19 | ₩33,993 | ₩33,993 | ₩33,886 | ₩33,886 | -0.32% | 7.7만 |
|---|
| 2025.12.18 | ₩33,819 | ₩33,993 | ₩33,806 | ₩33,993 | +0.52% | 9만 |
|---|
| 2025.12.17 | ₩33,832 | ₩33,832 | ₩33,765 | ₩33,806 | -0.08% | 9.9만 |
|---|
| 2025.12.16 | ₩33,779 | ₩33,832 | ₩33,752 | ₩33,819 | +0.12% | 9.3만 |
|---|
| 2025.12.15 | ₩33,832 | ₩33,834 | ₩33,738 | ₩33,779 | -0.16% | 10.2만 |
|---|
| 2025.12.12 | ₩33,859 | ₩33,873 | ₩33,671 | ₩33,779 | -0.24% | 15.5만 |
|---|
| 2025.12.11 | ₩33,765 | ₩33,873 | ₩33,765 | ₩33,873 | +0.32% | 8.9만 |
|---|
| 2025.12.10 | ₩33,698 | ₩33,812 | ₩33,685 | ₩33,765 | +0.20% | 10.3만 |
|---|
| 2025.12.09 | ₩33,725 | ₩33,806 | ₩33,712 | ₩33,752 | +0.08% | 12.4만 |
|---|
| 2025.12.08 | ₩33,752 | ₩33,785 | ₩33,698 | ₩33,752 | 0.00% | 13.1만 |
|---|
| 2025.12.05 | ₩33,832 | ₩33,873 | ₩33,739 | ₩33,806 | -0.08% | 7.9만 |
|---|
| 2025.12.04 | ₩33,913 | ₩33,913 | ₩33,752 | ₩33,752 | -0.47% | 6.6만 |
|---|
| 2025.12.03 | ₩33,873 | ₩33,913 | ₩33,806 | ₩33,913 | +0.12% | 8.1만 |
|---|
| 2025.12.02 | ₩33,899 | ₩33,940 | ₩33,819 | ₩33,856 | -0.13% | 8.7만 |
|---|
| 2025.12.01 | ₩33,886 | ₩33,953 | ₩33,838 | ₩33,913 | +0.08% | 11.4만 |
|---|
| 2025.11.28 | ₩33,940 | ₩33,980 | ₩33,846 | ₩33,846 | -0.28% | 7.5만 |
|---|
| 2025.11.26 | ₩33,980 | ₩33,980 | ₩33,859 | ₩33,899 | -0.24% | 11.3만 |
|---|
| 2025.11.25 | ₩33,792 | ₩33,926 | ₩33,779 | ₩33,926 | +0.40% | 6.4만 |
|---|
| 2025.11.24 | ₩33,792 | ₩33,832 | ₩33,718 | ₩33,819 | +0.08% | 5.6만 |
|---|
| 2025.11.21 | ₩33,725 | ₩33,792 | ₩33,658 | ₩33,698 | -0.08% | 11.4만 |
|---|
| 2025.11.20 | ₩33,806 | ₩33,859 | ₩33,631 | ₩33,631 | -0.52% | 11.7만 |
|---|
| 2025.11.19 | ₩33,738 | ₩33,792 | ₩33,698 | ₩33,765 | +0.08% | 10.9만 |
|---|
| 2025.11.18 | ₩33,685 | ₩33,819 | ₩33,685 | ₩33,779 | +0.28% | 9.1만 |
|---|
| 2025.11.17 | ₩33,806 | ₩33,853 | ₩33,698 | ₩33,738 | -0.20% | 10.4만 |
|---|
| 2025.11.14 | ₩33,738 | ₩33,846 | ₩33,725 | ₩33,765 | +0.08% | 11.3만 |
|---|
| 2025.11.13 | ₩33,940 | ₩33,940 | ₩33,698 | ₩33,792 | -0.43% | 14.6만 |
|---|
| 2025.11.12 | ₩33,967 | ₩33,993 | ₩33,886 | ₩33,913 | -0.16% | 5.7만 |
|---|
| 2025.11.11 | ₩34,007 | ₩34,007 | ₩33,926 | ₩33,953 | -0.16% | 5.3만 |
|---|
| 2025.11.10 | ₩33,953 | ₩34,054 | ₩33,899 | ₩33,980 | +0.08% | 8.6만 |
|---|
| 2025.11.07 | ₩34,007 | ₩34,007 | ₩33,899 | ₩33,940 | -0.20% | 6만 |
|---|
| 2025.11.06 | ₩34,020 | ₩34,043 | ₩33,899 | ₩33,953 | -0.20% | 9.4만 |
|---|
| 2025.11.05 | ₩33,940 | ₩34,060 | ₩33,899 | ₩33,967 | +0.08% | 9만 |
|---|
| 2025.11.04 | ₩33,899 | ₩33,967 | ₩33,827 | ₩33,913 | +0.04% | 11만 |
|---|
| 2025.11.03 | ₩34,074 | ₩34,074 | ₩33,913 | ₩33,926 | -0.43% | 10만 |
|---|
| 2025.10.31 | ₩34,329 | ₩34,490 | ₩34,302 | ₩34,490 | +0.47% | 17.2만 |
|---|
| 2025.10.30 | ₩34,369 | ₩34,376 | ₩34,302 | ₩34,329 | -0.12% | 10.5만 |
|---|
| 2025.10.29 | ₩34,369 | ₩34,449 | ₩34,356 | ₩34,369 | 0.00% | 7.1만 |
|---|
| 2025.10.28 | ₩34,436 | ₩34,449 | ₩34,356 | ₩34,356 | -0.23% | 4.9만 |
|---|
| 2025.10.27 | ₩34,409 | ₩34,449 | ₩34,365 | ₩34,396 | -0.04% | 6.7만 |
|---|
| 2025.10.24 | ₩34,382 | ₩34,449 | ₩34,369 | ₩34,382 | 0.00% | 6.8만 |
|---|
| 2025.10.23 | ₩34,356 | ₩34,409 | ₩34,329 | ₩34,342 | -0.04% | 5.3만 |
|---|
| 2025.10.22 | ₩34,436 | ₩34,436 | ₩34,329 | ₩34,356 | -0.23% | 7.7만 |
|---|
| 2025.10.21 | ₩34,463 | ₩34,463 | ₩34,382 | ₩34,409 | -0.16% | 6.2만 |
|---|
| 2025.10.20 | ₩34,449 | ₩34,503 | ₩34,342 | ₩34,409 | -0.12% | 7.1만 |
|---|
| 2025.10.17 | ₩34,356 | ₩34,409 | ₩34,315 | ₩34,329 | -0.08% | 5.6만 |
|---|
| 2025.10.16 | ₩34,389 | ₩34,463 | ₩34,288 | ₩34,302 | -0.25% | 7.6만 |
|---|
| 2025.10.15 | ₩34,436 | ₩34,503 | ₩34,369 | ₩34,382 | -0.16% | 8.5만 |
|---|
| 2025.10.14 | ₩34,302 | ₩34,449 | ₩34,258 | ₩34,396 | +0.27% | 9.5만 |
|---|
| 2025.10.13 | ₩34,342 | ₩34,382 | ₩34,288 | ₩34,315 | -0.08% | 6.1만 |
|---|
| 2025.10.10 | ₩34,302 | ₩34,356 | ₩34,208 | ₩34,262 | -0.12% | 22.1만 |
|---|
