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 | ₩30,260 | ₩30,381 | ₩30,193 | ₩30,233 | -0.09% | 25.4만 |
| 2026.10.08 | ₩30,086 | ₩30,475 | ₩30,032 | ₩30,233 | +0.49% | 26.7만 |
| 2026.10.07 | ₩30,179 | ₩30,354 | ₩30,072 | ₩30,072 | -0.36% | 38.3만 |
| 2026.10.06 | ₩30,407 | ₩30,649 | ₩30,247 | ₩30,381 | -0.09% | 36.9만 |
| 2026.10.05 | ₩30,555 | ₩30,653 | ₩30,314 | ₩30,394 | -0.53% | 22.6만 |
| 2026.10.02 | ₩30,595 | ₩31,051 | ₩30,582 | ₩30,662 | +0.22% | 24.3만 |
| 2026.10.01 | ₩30,488 | ₩30,864 | ₩30,260 | ₩30,864 | +1.23% | 27.7만 |
| 2026.09.30 | ₩30,582 | ₩30,716 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,407 |
| ₩30,488 |
| -0.31% |
| 52.5만 |
| 2026.09.29 | ₩30,716 | ₩30,837 | ₩30,465 | ₩30,609 | -0.35% | 37.8만 |
|---|
| 2026.09.28 | ₩30,783 | ₩30,957 | ₩30,501 | ₩30,689 | -0.31% | 53.5만 |
|---|
| 2026.09.25 | ₩30,877 | ₩31,024 | ₩30,770 | ₩30,917 | +0.13% | 51.5만 |
|---|
| 2026.09.24 | ₩31,199 | ₩31,447 | ₩30,944 | ₩30,944 | -0.82% | 35.8만 |
|---|
| 2026.09.23 | ₩31,776 | ₩31,856 | ₩31,199 | ₩31,266 | -1.60% | 32.8만 |
|---|
| 2026.09.22 | ₩31,990 | ₩32,151 | ₩31,802 | ₩31,843 | -0.46% | 16.4만 |
|---|
| 2026.09.21 | ₩31,963 | ₩32,144 | ₩31,816 | ₩31,937 | -0.08% | 15.5만 |
|---|
| 2026.09.18 | ₩31,977 | ₩32,245 | ₩31,856 | ₩31,950 | -0.08% | 13.2만 |
|---|
| 2026.09.17 | ₩32,017 | ₩32,158 | ₩31,870 | ₩32,071 | +0.17% | 14.7만 |
|---|
| 2026.09.16 | ₩32,098 | ₩32,351 | ₩31,802 | ₩31,816 | -0.88% | 28만 |
|---|
| 2026.09.15 | ₩32,245 | ₩32,245 | ₩31,695 | ₩31,937 | -0.96% | 45.2만 |
|---|
| 2026.09.14 | ₩32,272 | ₩32,393 | ₩31,977 | ₩32,165 | -0.33% | 29.1만 |
|---|
| 2026.09.11 | ₩32,339 | ₩32,473 | ₩32,312 | ₩32,393 | +0.17% | 18만 |
|---|
| 2026.09.10 | ₩32,366 | ₩32,393 | ₩32,151 | ₩32,245 | -0.37% | 34.7만 |
|---|
| 2026.09.09 | ₩32,661 | ₩32,661 | ₩32,393 | ₩32,460 | -0.62% | 23.6만 |
|---|
| 2026.09.08 | ₩32,634 | ₩32,834 | ₩32,594 | ₩32,634 | 0.00% | 9.8만 |
|---|
| 2026.09.04 | ₩32,728 | ₩32,728 | ₩32,607 | ₩32,621 | -0.33% | 12.3만 |
|---|
| 2026.09.03 | ₩32,849 | ₩32,929 | ₩32,661 | ₩32,701 | -0.45% | 20.3만 |
|---|
| 2026.09.02 | ₩32,768 | ₩32,831 | ₩32,715 | ₩32,755 | -0.04% | 16만 |
|---|
| 2026.09.01 | ₩32,943 | ₩33,117 | ₩32,674 | ₩32,755 | -0.57% | 36.3만 |
|---|
| 2026.08.31 | ₩33,157 | ₩33,271 | ₩32,835 | ₩32,969 | -0.57% | 55.9만 |
|---|
| 2026.08.28 | ₩33,291 | ₩33,332 | ₩33,148 | ₩33,211 | -0.24% | 10.2만 |
|---|
| 2026.08.27 | ₩33,332 | ₩33,452 | ₩33,224 | ₩33,238 | -0.28% | 19.9만 |
|---|
| 2026.08.26 | ₩33,412 | ₩33,466 | ₩33,264 | ₩33,264 | -0.44% | 12.6만 |
|---|
| 2026.08.25 | ₩33,332 | ₩33,446 | ₩33,278 | ₩33,412 | +0.24% | 15.9만 |
|---|
| 2026.08.24 | ₩33,130 | ₩33,345 | ₩33,130 | ₩33,305 | +0.53% | 19만 |
|---|
| 2026.08.21 | ₩33,224 | ₩33,288 | ₩33,090 | ₩33,090 | -0.40% | 18.6만 |
|---|
| 2026.08.20 | ₩33,291 | ₩33,372 | ₩33,197 | ₩33,211 | -0.24% | 17.7만 |
|---|
| 2026.08.19 | ₩33,305 | ₩33,425 | ₩33,197 | ₩33,345 | +0.12% | 21.3만 |
|---|
| 2026.08.18 | ₩33,439 | ₩33,479 | ₩33,184 | ₩33,184 | -0.76% | 40.4만 |
|---|
| 2026.08.17 | ₩33,519 | ₩33,519 | ₩33,425 | ₩33,439 | -0.24% | 35만 |
|---|
| 2026.08.14 | ₩33,479 | ₩33,573 | ₩33,459 | ₩33,506 | +0.08% | 13.6만 |
|---|
| 2026.08.13 | ₩33,560 | ₩33,600 | ₩33,466 | ₩33,519 | -0.12% | 26.2만 |
|---|
| 2026.08.12 | ₩33,466 | ₩33,566 | ₩33,466 | ₩33,519 | +0.16% | 20.6만 |
|---|
| 2026.08.11 | ₩33,533 | ₩33,573 | ₩33,466 | ₩33,493 | -0.12% | 14.3만 |
|---|
| 2026.08.10 | ₩33,519 | ₩33,560 | ₩33,466 | ₩33,546 | +0.08% | 13.7만 |
|---|
| 2026.08.07 | ₩33,345 | ₩33,586 | ₩33,345 | ₩33,519 | +0.52% | 12.4만 |
|---|
| 2026.08.06 | ₩33,452 | ₩33,479 | ₩33,425 | ₩33,452 | 0.00% | 28만 |
|---|
| 2026.08.05 | ₩33,385 | ₩33,560 | ₩33,385 | ₩33,452 | +0.20% | 13.3만 |
|---|
| 2026.08.04 | ₩33,345 | ₩33,533 | ₩33,332 | ₩33,533 | +0.56% | 23.1만 |
|---|
| 2026.08.03 | ₩33,332 | ₩33,493 | ₩33,305 | ₩33,466 | +0.40% | 18.5만 |
|---|
| 2026.07.31 | ₩33,667 | ₩33,788 | ₩33,640 | ₩33,788 | +0.36% | 25.3만 |
|---|
| 2026.07.30 | ₩33,560 | ₩33,721 | ₩33,560 | ₩33,721 | +0.48% | 12.5만 |
|---|
| 2026.07.29 | ₩33,560 | ₩33,747 | ₩33,533 | ₩33,627 | +0.20% | 19.3만 |
|---|
| 2026.07.28 | ₩33,653 | ₩33,747 | ₩33,653 | ₩33,721 | +0.20% | 16.3만 |
|---|
| 2026.07.27 | ₩33,586 | ₩33,734 | ₩33,586 | ₩33,667 | +0.24% | 15만 |
|---|
| 2026.07.24 | ₩33,667 | ₩33,734 | ₩33,640 | ₩33,640 | -0.08% | 9만 |
|---|
| 2026.07.23 | ₩33,801 | ₩33,828 | ₩33,640 | ₩33,680 | -0.36% | 9.9만 |
|---|
| 2026.07.22 | ₩33,881 | ₩33,975 | ₩33,828 | ₩33,828 | -0.16% | 6.7만 |
|---|
| 2026.07.21 | ₩33,949 | ₩33,989 | ₩33,881 | ₩33,881 | -0.20% | 8.9만 |
|---|
| 2026.07.20 | ₩33,962 | ₩33,976 | ₩33,908 | ₩33,962 | 0.00% | 8.8만 |
|---|
| 2026.07.17 | ₩33,881 | ₩33,962 | ₩33,868 | ₩33,935 | +0.16% | 9.8만 |
|---|
| 2026.07.16 | ₩33,855 | ₩33,989 | ₩33,855 | ₩33,908 | +0.16% | 4.8만 |
|---|
| 2026.07.15 | ₩33,922 | ₩33,975 | ₩33,895 | ₩33,962 | +0.12% | 5.2만 |
|---|
| 2026.07.14 | ₩33,935 | ₩33,949 | ₩33,855 | ₩33,908 | -0.08% | 8.1만 |
|---|
| 2026.07.13 | ₩33,975 | ₩33,975 | ₩33,747 | ₩33,881 | -0.28% | 17.9만 |
|---|
| 2026.07.10 | ₩34,029 | ₩34,029 | ₩33,908 | ₩33,989 | -0.12% | 8만 |
|---|
| 2026.07.09 | ₩33,868 | ₩34,042 | ₩33,841 | ₩33,975 | +0.32% | 13만 |
|---|
| 2026.07.08 | ₩33,908 | ₩33,962 | ₩33,814 | ₩33,895 | -0.04% | 9.9만 |
|---|
| 2026.07.07 | ₩33,949 | ₩34,029 | ₩33,908 | ₩33,935 | -0.04% | 7.6만 |
|---|
| 2026.07.06 | ₩34,002 | ₩34,016 | ₩33,935 | ₩33,962 | -0.12% | 7.3만 |
|---|
| 2026.07.02 | ₩33,949 | ₩34,042 | ₩33,935 | ₩33,975 | +0.08% | 6.2만 |
|---|
| 2026.07.01 | ₩33,908 | ₩34,016 | ₩33,908 | ₩33,935 | +0.08% | 12.6만 |
|---|
| 2026.06.30 | ₩33,868 | ₩33,962 | ₩33,747 | ₩33,922 | +0.16% | 71만 |
|---|
| 2026.06.29 | ₩33,721 | ₩34,029 | ₩33,667 | ₩33,868 | +0.44% | 20.1만 |
|---|
| 2026.06.26 | ₩33,600 | ₩33,759 | ₩33,586 | ₩33,707 | +0.32% | 11.8만 |
|---|
| 2026.06.25 | ₩33,774 | ₩33,868 | ₩33,680 | ₩33,694 | -0.24% | 19.8만 |
|---|
| 2026.06.24 | ₩33,881 | ₩33,922 | ₩33,774 | ₩33,788 | -0.28% | 17.3만 |
|---|
| 2026.06.23 | ₩33,881 | ₩34,002 | ₩33,814 | ₩33,868 | -0.04% | 12.2만 |
|---|
| 2026.06.22 | ₩34,016 | ₩34,036 | ₩33,908 | ₩33,908 | -0.32% | 14.9만 |
|---|
| 2026.06.18 | ₩34,016 | ₩34,083 | ₩34,002 | ₩34,029 | +0.04% | 6.5만 |
|---|
| 2026.06.17 | ₩33,975 | ₩34,110 | ₩33,962 | ₩33,989 | +0.04% | 17만 |
|---|
| 2026.06.16 | ₩33,895 | ₩34,016 | ₩33,895 | ₩33,989 | +0.28% | 6.6만 |
|---|
| 2026.06.15 | ₩33,908 | ₩34,069 | ₩33,908 | ₩33,962 | +0.16% | 16.7만 |
|---|
| 2026.06.12 | ₩33,841 | ₩33,935 | ₩33,841 | ₩33,868 | +0.08% | 8.1만 |
|---|
| 2026.06.11 | ₩33,774 | ₩33,906 | ₩33,774 | ₩33,868 | +0.28% | 13.4만 |
|---|
| 2026.06.10 | ₩33,814 | ₩33,908 | ₩33,774 | ₩33,841 | +0.08% | 12.1만 |
|---|
| 2026.06.09 | ₩33,734 | ₩33,935 | ₩33,734 | ₩33,814 | +0.24% | 52.5만 |
|---|
| 2026.06.08 | ₩33,935 | ₩33,975 | ₩33,855 | ₩33,868 | -0.20% | 12만 |
|---|
| 2026.06.05 | ₩33,881 | ₩33,975 | ₩33,814 | ₩33,895 | +0.04% | 18.3만 |
|---|
| 2026.06.04 | ₩33,828 | ₩33,989 | ₩33,747 | ₩33,908 | +0.24% | 27.5만 |
|---|
| 2026.06.03 | ₩33,801 | ₩33,841 | ₩33,680 | ₩33,841 | +0.12% | 31.2만 |
|---|
| 2026.06.02 | ₩33,560 | ₩34,284 | ₩33,560 | ₩33,841 | +0.84% | 35.9만 |
|---|
| 2026.06.01 | ₩33,908 | ₩33,949 | ₩33,801 | ₩33,841 | -0.20% | 17.2만 |
|---|
| 2026.05.29 | ₩33,922 | ₩34,083 | ₩33,881 | ₩33,881 | -0.12% | 29.9만 |
|---|
| 2026.05.28 | ₩33,828 | ₩34,002 | ₩33,694 | ₩33,881 | +0.16% | 21.3만 |
|---|
| 2026.05.27 | ₩33,667 | ₩33,922 | ₩33,613 | ₩33,734 | +0.20% | 23.7만 |
|---|
| 2026.05.26 | ₩33,533 | ₩33,667 | ₩33,533 | ₩33,600 | +0.20% | 10.8만 |
|---|
| 2026.05.22 | ₩33,345 | ₩33,640 | ₩33,345 | ₩33,533 | +0.56% | 10.5만 |
|---|
| 2026.05.21 | ₩33,653 | ₩33,694 | ₩33,493 | ₩33,533 | -0.36% | 19.7만 |
|---|
| 2026.05.20 | ₩33,305 | ₩33,895 | ₩33,305 | ₩33,694 | +1.17% | 32.6만 |
|---|
| 2026.05.19 | ₩33,412 | ₩33,431 | ₩33,278 | ₩33,278 | -0.40% | 22.7만 |
|---|
| 2026.05.18 | ₩33,493 | ₩33,519 | ₩33,412 | ₩33,412 | -0.24% | 16.2만 |
|---|
| 2026.05.15 | ₩33,439 | ₩33,506 | ₩33,412 | ₩33,412 | -0.08% | 19.8만 |
|---|
| 2026.05.14 | ₩33,560 | ₩33,627 | ₩33,533 | ₩33,533 | -0.08% | 9.6만 |
|---|
| 2026.05.13 | ₩33,694 | ₩33,694 | ₩33,560 | ₩33,560 | -0.40% | 6.8만 |
|---|
| 2026.05.12 | ₩33,734 | ₩33,734 | ₩33,640 | ₩33,694 | -0.12% | 22.3만 |
|---|
| 2026.05.11 | ₩33,707 | ₩33,707 | ₩33,640 | ₩33,680 | -0.08% | 5.6만 |
|---|
| 2026.05.08 | ₩33,707 | ₩33,734 | ₩33,613 | ₩33,667 | -0.12% | 6.1만 |
|---|
| 2026.05.07 | ₩33,627 | ₩33,653 | ₩33,573 | ₩33,653 | +0.08% | 7.6만 |
|---|
| 2026.05.06 | ₩33,479 | ₩33,680 | ₩33,479 | ₩33,653 | +0.52% | 14.3만 |
|---|
| 2026.05.05 | ₩33,546 | ₩33,546 | ₩33,452 | ₩33,506 | -0.12% | 38만 |
|---|
| 2026.05.04 | ₩33,533 | ₩33,586 | ₩33,479 | ₩33,493 | -0.12% | 34.8만 |
|---|
| 2026.05.01 | ₩34,056 | ₩34,056 | ₩33,975 | ₩34,042 | -0.04% | 7.6만 |
|---|
| 2026.04.30 | ₩33,895 | ₩34,069 | ₩33,895 | ₩33,962 | +0.20% | 9만 |
|---|
| 2026.04.29 | ₩34,029 | ₩34,029 | ₩33,897 | ₩33,908 | -0.35% | 5.2만 |
|---|
| 2026.04.28 | ₩33,989 | ₩34,069 | ₩33,975 | ₩34,029 | +0.12% | 6.5만 |
|---|
| 2026.04.27 | ₩34,069 | ₩34,096 | ₩34,016 | ₩34,069 | 0.00% | 5.4만 |
|---|
| 2026.04.24 | ₩34,056 | ₩34,065 | ₩33,989 | ₩34,042 | -0.04% | 7.9만 |
|---|
| 2026.04.23 | ₩34,042 | ₩34,069 | ₩34,002 | ₩34,056 | +0.04% | 6.1만 |
|---|
| 2026.04.22 | ₩34,002 | ₩34,056 | ₩33,989 | ₩34,022 | +0.06% | 4.3만 |
|---|
| 2026.04.21 | ₩34,042 | ₩34,056 | ₩33,955 | ₩33,989 | -0.16% | 7.7만 |
|---|
| 2026.04.20 | ₩34,042 | ₩34,056 | ₩33,962 | ₩34,029 | -0.04% | 8.3만 |
|---|
| 2026.04.17 | ₩33,962 | ₩34,069 | ₩33,962 | ₩34,042 | +0.24% | 14.2만 |
|---|
| 2026.04.16 | ₩34,016 | ₩34,056 | ₩33,908 | ₩33,908 | -0.32% | 13.2만 |
|---|
| 2026.04.15 | ₩34,016 | ₩34,096 | ₩33,989 | ₩34,002 | -0.04% | 10.4만 |
|---|
| 2026.04.14 | ₩33,922 | ₩34,016 | ₩33,828 | ₩34,002 | +0.24% | 9.6만 |
|---|
| 2026.04.13 | ₩33,761 | ₩33,868 | ₩33,721 | ₩33,868 | +0.32% | 6.1만 |
|---|
| 2026.04.10 | ₩33,747 | ₩33,801 | ₩33,747 | ₩33,774 | +0.08% | 5만 |
|---|
| 2026.04.09 | ₩33,774 | ₩33,828 | ₩33,721 | ₩33,814 | +0.12% | 7.4만 |
|---|
| 2026.04.08 | ₩33,747 | ₩33,801 | ₩33,667 | ₩33,747 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩33,600 | ₩33,653 | ₩33,546 | ₩33,640 | +0.12% | 14.3만 |
|---|
| 2026.04.06 | ₩33,600 | ₩33,640 | ₩33,560 | ₩33,613 | +0.04% | 10.3만 |
|---|
| 2026.04.02 | ₩33,452 | ₩33,627 | ₩33,452 | ₩33,586 | +0.40% | 9.1만 |
|---|
| 2026.04.01 | ₩33,358 | ₩33,600 | ₩33,332 | ₩33,586 | +0.68% | 22.4만 |
|---|
| 2026.03.31 | ₩33,291 | ₩33,385 | ₩33,224 | ₩33,278 | -0.04% | 52.1만 |
|---|
| 2026.03.30 | ₩33,479 | ₩33,479 | ₩33,184 | ₩33,278 | -0.60% | 21.8만 |
|---|
| 2026.03.27 | ₩33,399 | ₩33,466 | ₩33,291 | ₩33,345 | -0.16% | 21.7만 |
|---|
| 2026.03.26 | ₩33,586 | ₩33,627 | ₩33,372 | ₩33,439 | -0.44% | 17.9만 |
|---|
| 2026.03.25 | ₩33,586 | ₩33,707 | ₩33,533 | ₩33,586 | 0.00% | 10.8만 |
|---|
| 2026.03.24 | ₩33,466 | ₩33,586 | ₩33,432 | ₩33,466 | 0.00% | 16.9만 |
|---|
| 2026.03.23 | ₩33,533 | ₩33,600 | ₩33,466 | ₩33,519 | -0.04% | 32만 |
|---|
| 2026.03.20 | ₩33,586 | ₩33,586 | ₩33,372 | ₩33,372 | -0.64% | 42.3만 |
|---|
| 2026.03.19 | ₩33,600 | ₩33,613 | ₩33,533 | ₩33,586 | -0.04% | 16.2만 |
|---|
| 2026.03.18 | ₩33,680 | ₩33,687 | ₩33,573 | ₩33,573 | -0.32% | 14.1만 |
|---|
| 2026.03.17 | ₩33,667 | ₩33,721 | ₩33,630 | ₩33,640 | -0.08% | 9.9만 |
|---|
| 2026.03.16 | ₩33,680 | ₩33,707 | ₩33,600 | ₩33,680 | 0.00% | 12.3만 |
|---|
| 2026.03.13 | ₩33,714 | ₩33,746 | ₩33,573 | ₩33,573 | -0.42% | 15.7만 |
|---|
| 2026.03.12 | ₩33,668 | ₩33,774 | ₩33,600 | ₩33,680 | +0.04% | 9만 |
|---|
| 2026.03.11 | ₩33,788 | ₩33,908 | ₩33,694 | ₩33,694 | -0.28% | 11.8만 |
|---|
| 2026.03.10 | ₩33,774 | ₩33,828 | ₩33,694 | ₩33,747 | -0.08% | 4 |
|---|
| 2026.03.09 | ₩33,754 | ₩33,774 | ₩33,640 | ₩33,707 | -0.14% | 4 |
|---|
| 2026.03.06 | ₩33,908 | ₩33,908 | ₩33,707 | ₩33,721 | -0.55% | 4 |
|---|
| 2026.03.05 | ₩33,922 | ₩33,962 | ₩33,908 | ₩33,908 | -0.04% | 4 |
|---|
| 2026.03.04 | ₩33,868 | ₩33,975 | ₩33,868 | ₩33,922 | +0.16% | 4 |
|---|
| 2026.03.03 | ₩33,828 | ₩33,935 | ₩33,814 | ₩33,908 | +0.24% | 4 |
|---|
| 2026.03.02 | ₩33,855 | ₩33,935 | ₩33,801 | ₩33,935 | +0.24% | 4 |
|---|
| 2026.02.27 | ₩33,801 | ₩33,855 | ₩33,707 | ₩33,855 | +0.16% | 4 |
|---|
| 2026.02.26 | ₩33,747 | ₩33,855 | ₩33,747 | ₩33,801 | +0.16% | 7만 |
|---|
| 2026.02.25 | ₩33,721 | ₩33,801 | ₩33,721 | ₩33,747 | +0.08% | 4 |
|---|
| 2026.02.24 | ₩33,707 | ₩33,761 | ₩33,707 | ₩33,721 | +0.04% | 4 |
|---|
| 2026.02.23 | ₩33,734 | ₩33,763 | ₩33,707 | ₩33,707 | -0.08% | 4 |
|---|
| 2026.02.20 | ₩33,694 | ₩33,774 | ₩33,694 | ₩33,721 | +0.08% | 8.9만 |
|---|
| 2026.02.19 | ₩33,801 | ₩33,814 | ₩33,721 | ₩33,734 | -0.20% | 6.1만 |
|---|
| 2026.02.18 | ₩33,788 | ₩33,865 | ₩33,727 | ₩33,747 | -0.12% | 12.3만 |
|---|
| 2026.02.17 | ₩33,734 | ₩33,828 | ₩33,707 | ₩33,774 | +0.12% | 14.8만 |
|---|
| 2026.02.13 | ₩33,680 | ₩33,761 | ₩33,680 | ₩33,734 | +0.16% | 11.5만 |
|---|
| 2026.02.12 | ₩33,734 | ₩33,747 | ₩33,633 | ₩33,694 | -0.12% | 21.3만 |
|---|
| 2026.02.11 | ₩33,707 | ₩33,734 | ₩33,676 | ₩33,700 | -0.02% | 6.3만 |
|---|
| 2026.02.10 | ₩33,667 | ₩33,734 | ₩33,653 | ₩33,734 | +0.20% | 8.8만 |
|---|
| 2026.02.09 | ₩33,694 | ₩33,721 | ₩33,658 | ₩33,667 | -0.08% | 10.1만 |
|---|
| 2026.02.06 | ₩33,694 | ₩33,720 | ₩33,653 | ₩33,680 | -0.04% | 9.9만 |
|---|
| 2026.02.05 | ₩33,667 | ₩33,696 | ₩33,640 | ₩33,653 | -0.04% | 10.1만 |
|---|
| 2026.02.04 | ₩33,653 | ₩33,734 | ₩33,653 | ₩33,707 | +0.16% | 7.3만 |
|---|
| 2026.02.03 | ₩33,734 | ₩33,748 | ₩33,640 | ₩33,694 | -0.12% | 9.1만 |
|---|
| 2026.02.02 | ₩33,707 | ₩33,774 | ₩33,680 | ₩33,734 | +0.08% | 8.7만 |
|---|
| 2026.01.30 | ₩33,653 | ₩33,734 | ₩33,600 | ₩33,707 | +0.16% | 23.5만 |
|---|
| 2026.01.29 | ₩34,163 | ₩34,203 | ₩34,110 | ₩34,177 | +0.04% | 7.6만 |
|---|
| 2026.01.28 | ₩34,190 | ₩34,203 | ₩34,123 | ₩34,203 | +0.04% | 7.9만 |
|---|
| 2026.01.27 | ₩34,177 | ₩34,217 | ₩34,136 | ₩34,190 | +0.04% | 17.7만 |
|---|
| 2026.01.26 | ₩34,203 | ₩34,210 | ₩34,136 | ₩34,163 | -0.12% | 6.6만 |
|---|
| 2026.01.23 | ₩34,190 | ₩34,217 | ₩34,123 | ₩34,177 | -0.04% | 12만 |
|---|
| 2026.01.22 | ₩34,150 | ₩34,364 | ₩34,110 | ₩34,177 | +0.08% | 10.5만 |
|---|
| 2026.01.21 | ₩33,949 | ₩34,123 | ₩33,949 | ₩34,123 | +0.51% | 16.8만 |
|---|
| 2026.01.20 | ₩33,973 | ₩34,016 | ₩33,895 | ₩33,989 | +0.05% | 9.8만 |
|---|
| 2026.01.16 | ₩34,056 | ₩34,069 | ₩34,016 | ₩34,056 | 0.00% | 7만 |
|---|
| 2026.01.15 | ₩34,016 | ₩34,056 | ₩34,002 | ₩34,056 | +0.12% | 9.7만 |
|---|
| 2026.01.14 | ₩33,935 | ₩34,002 | ₩33,922 | ₩33,989 | +0.16% | 11.2만 |
|---|
| 2026.01.13 | ₩33,881 | ₩33,962 | ₩33,881 | ₩33,962 | +0.24% | 13.5만 |
|---|
| 2026.01.12 | ₩33,908 | ₩33,922 | ₩33,828 | ₩33,895 | -0.04% | 13.4만 |
|---|
| 2026.01.09 | ₩33,922 | ₩33,989 | ₩33,828 | ₩33,895 | -0.08% | 14만 |
|---|
| 2026.01.08 | ₩33,935 | ₩33,983 | ₩33,868 | ₩33,908 | -0.08% | 14.8만 |
|---|
| 2026.01.07 | ₩33,975 | ₩34,002 | ₩33,895 | ₩33,989 | +0.04% | 9.4만 |
|---|
| 2026.01.06 | ₩33,975 | ₩33,996 | ₩33,895 | ₩33,962 | -0.04% | 11.6만 |
|---|
| 2026.01.05 | ₩33,895 | ₩34,029 | ₩33,868 | ₩33,975 | +0.24% | 16.6만 |
|---|
| 2026.01.02 | ₩33,747 | ₩33,902 | ₩33,747 | ₩33,881 | +0.40% | 11.4만 |
|---|
| 2025.12.31 | ₩33,814 | ₩33,841 | ₩33,721 | ₩33,721 | -0.28% | 23.4만 |
|---|
| 2025.12.30 | ₩33,855 | ₩33,855 | ₩33,734 | ₩33,814 | -0.12% | 12.5만 |
|---|
| 2025.12.29 | ₩33,801 | ₩33,841 | ₩33,776 | ₩33,801 | 0.00% | 6만 |
|---|
| 2025.12.26 | ₩33,821 | ₩33,855 | ₩33,747 | ₩33,774 | -0.14% | 9.6만 |
|---|
| 2025.12.24 | ₩33,801 | ₩33,908 | ₩33,761 | ₩33,788 | -0.04% | 7.9만 |
|---|
| 2025.12.23 | ₩33,788 | ₩33,868 | ₩33,747 | ₩33,788 | 0.00% | 12.4만 |
|---|
| 2025.12.22 | ₩33,881 | ₩33,935 | ₩33,788 | ₩33,788 | -0.28% | 16.1만 |
|---|
| 2025.12.19 | ₩33,989 | ₩33,989 | ₩33,881 | ₩33,881 | -0.32% | 7.7만 |
|---|
| 2025.12.18 | ₩33,814 | ₩33,989 | ₩33,801 | ₩33,989 | +0.52% | 9만 |
|---|
| 2025.12.17 | ₩33,828 | ₩33,828 | ₩33,761 | ₩33,801 | -0.08% | 9.9만 |
|---|
| 2025.12.16 | ₩33,774 | ₩33,828 | ₩33,747 | ₩33,814 | +0.12% | 9.3만 |
|---|
| 2025.12.15 | ₩33,828 | ₩33,829 | ₩33,734 | ₩33,774 | -0.16% | 10.2만 |
|---|
| 2025.12.12 | ₩33,855 | ₩33,868 | ₩33,667 | ₩33,774 | -0.24% | 15.5만 |
|---|
| 2025.12.11 | ₩33,761 | ₩33,868 | ₩33,761 | ₩33,868 | +0.32% | 8.9만 |
|---|
| 2025.12.10 | ₩33,694 | ₩33,808 | ₩33,680 | ₩33,761 | +0.20% | 10.3만 |
|---|
| 2025.12.09 | ₩33,721 | ₩33,801 | ₩33,707 | ₩33,747 | +0.08% | 12.4만 |
|---|
| 2025.12.08 | ₩33,747 | ₩33,781 | ₩33,694 | ₩33,747 | 0.00% | 13.1만 |
|---|
| 2025.12.05 | ₩33,828 | ₩33,868 | ₩33,734 | ₩33,801 | -0.08% | 7.9만 |
|---|
| 2025.12.04 | ₩33,908 | ₩33,908 | ₩33,747 | ₩33,747 | -0.47% | 6.6만 |
|---|
| 2025.12.03 | ₩33,868 | ₩33,908 | ₩33,801 | ₩33,908 | +0.12% | 8.1만 |
|---|
| 2025.12.02 | ₩33,895 | ₩33,935 | ₩33,814 | ₩33,851 | -0.13% | 8.7만 |
|---|
| 2025.12.01 | ₩33,881 | ₩33,949 | ₩33,833 | ₩33,908 | +0.08% | 11.4만 |
|---|
| 2025.11.28 | ₩33,935 | ₩33,975 | ₩33,841 | ₩33,841 | -0.28% | 7.5만 |
|---|
| 2025.11.26 | ₩33,975 | ₩33,975 | ₩33,855 | ₩33,895 | -0.24% | 11.3만 |
|---|
| 2025.11.25 | ₩33,788 | ₩33,922 | ₩33,774 | ₩33,922 | +0.40% | 6.4만 |
|---|
| 2025.11.24 | ₩33,788 | ₩33,828 | ₩33,714 | ₩33,814 | +0.08% | 5.6만 |
|---|
| 2025.11.21 | ₩33,721 | ₩33,788 | ₩33,654 | ₩33,694 | -0.08% | 11.4만 |
|---|
| 2025.11.20 | ₩33,801 | ₩33,855 | ₩33,627 | ₩33,627 | -0.52% | 11.7만 |
|---|
| 2025.11.19 | ₩33,734 | ₩33,788 | ₩33,694 | ₩33,761 | +0.08% | 10.9만 |
|---|
| 2025.11.18 | ₩33,680 | ₩33,814 | ₩33,680 | ₩33,774 | +0.28% | 9.1만 |
|---|
| 2025.11.17 | ₩33,801 | ₩33,848 | ₩33,694 | ₩33,734 | -0.20% | 10.4만 |
|---|
| 2025.11.14 | ₩33,734 | ₩33,841 | ₩33,721 | ₩33,761 | +0.08% | 11.3만 |
|---|
| 2025.11.13 | ₩33,935 | ₩33,935 | ₩33,694 | ₩33,788 | -0.43% | 14.6만 |
|---|
| 2025.11.12 | ₩33,962 | ₩33,989 | ₩33,881 | ₩33,908 | -0.16% | 5.7만 |
|---|
| 2025.11.11 | ₩34,002 | ₩34,002 | ₩33,922 | ₩33,949 | -0.16% | 5.3만 |
|---|
| 2025.11.10 | ₩33,949 | ₩34,049 | ₩33,895 | ₩33,975 | +0.08% | 8.6만 |
|---|
| 2025.11.07 | ₩34,002 | ₩34,002 | ₩33,895 | ₩33,935 | -0.20% | 6만 |
|---|
| 2025.11.06 | ₩34,016 | ₩34,038 | ₩33,895 | ₩33,949 | -0.20% | 9.4만 |
|---|
| 2025.11.05 | ₩33,935 | ₩34,056 | ₩33,895 | ₩33,962 | +0.08% | 9만 |
|---|
| 2025.11.04 | ₩33,895 | ₩33,962 | ₩33,823 | ₩33,908 | +0.04% | 11만 |
|---|
| 2025.11.03 | ₩34,069 | ₩34,069 | ₩33,908 | ₩33,922 | -0.43% | 10만 |
|---|
| 2025.10.31 | ₩34,324 | ₩34,485 | ₩34,297 | ₩34,485 | +0.47% | 17.2만 |
|---|
| 2025.10.30 | ₩34,364 | ₩34,371 | ₩34,297 | ₩34,324 | -0.12% | 10.5만 |
|---|
| 2025.10.29 | ₩34,364 | ₩34,445 | ₩34,351 | ₩34,364 | 0.00% | 7.1만 |
|---|
| 2025.10.28 | ₩34,431 | ₩34,444 | ₩34,351 | ₩34,351 | -0.23% | 4.9만 |
|---|
| 2025.10.27 | ₩34,405 | ₩34,445 | ₩34,360 | ₩34,391 | -0.04% | 6.7만 |
|---|
| 2025.10.24 | ₩34,378 | ₩34,445 | ₩34,364 | ₩34,378 | 0.00% | 6.8만 |
|---|
| 2025.10.23 | ₩34,351 | ₩34,405 | ₩34,324 | ₩34,338 | -0.04% | 5.3만 |
|---|
| 2025.10.22 | ₩34,431 | ₩34,431 | ₩34,324 | ₩34,351 | -0.23% | 7.7만 |
|---|
| 2025.10.21 | ₩34,458 | ₩34,458 | ₩34,378 | ₩34,405 | -0.16% | 6.2만 |
|---|
| 2025.10.20 | ₩34,445 | ₩34,498 | ₩34,338 | ₩34,405 | -0.12% | 7.1만 |
|---|
| 2025.10.17 | ₩34,351 | ₩34,405 | ₩34,311 | ₩34,324 | -0.08% | 5.6만 |
|---|
| 2025.10.16 | ₩34,384 | ₩34,458 | ₩34,284 | ₩34,297 | -0.25% | 7.6만 |
|---|
| 2025.10.15 | ₩34,431 | ₩34,498 | ₩34,364 | ₩34,378 | -0.16% | 8.5만 |
|---|
| 2025.10.14 | ₩34,297 | ₩34,445 | ₩34,254 | ₩34,391 | +0.27% | 9.5만 |
|---|
| 2025.10.13 | ₩34,338 | ₩34,378 | ₩34,284 | ₩34,311 | -0.08% | 6.1만 |
|---|
| 2025.10.10 | ₩34,297 | ₩34,351 | ₩34,203 | ₩34,257 | -0.12% | 22.1만 |
|---|
