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 | ₩30,255 | ₩30,375 | ₩30,187 | ₩30,228 | -0.09% | 25.4만 |
| 2026.10.08 | ₩30,080 | ₩30,469 | ₩30,027 | ₩30,228 | +0.49% | 26.7만 |
| 2026.10.07 | ₩30,174 | ₩30,349 | ₩30,067 | ₩30,067 | -0.36% | 38.3만 |
| 2026.10.06 | ₩30,402 | ₩30,643 | ₩30,241 | ₩30,375 | -0.09% | 36.9만 |
| 2026.10.05 | ₩30,550 | ₩30,647 | ₩30,308 | ₩30,389 | -0.53% | 22.6만 |
| 2026.10.02 | ₩30,590 | ₩31,046 | ₩30,576 | ₩30,657 | +0.22% | 24.3만 |
| 2026.10.01 | ₩30,483 | ₩30,858 | ₩30,255 | ₩30,858 | +1.23% | 27.7만 |
| 2026.09.30 | ₩30,576 | ₩30,711 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,402 |
| ₩30,483 |
| -0.31% |
| 52.5만 |
| 2026.09.29 | ₩30,711 | ₩30,831 | ₩30,460 | ₩30,603 | -0.35% | 37.8만 |
|---|
| 2026.09.28 | ₩30,778 | ₩30,952 | ₩30,496 | ₩30,684 | -0.31% | 53.5만 |
|---|
| 2026.09.25 | ₩30,871 | ₩31,019 | ₩30,764 | ₩30,912 | +0.13% | 51.5만 |
|---|
| 2026.09.24 | ₩31,193 | ₩31,441 | ₩30,938 | ₩30,938 | -0.82% | 35.8만 |
|---|
| 2026.09.23 | ₩31,770 | ₩31,850 | ₩31,193 | ₩31,260 | -1.60% | 32.8만 |
|---|
| 2026.09.22 | ₩31,985 | ₩32,145 | ₩31,797 | ₩31,837 | -0.46% | 16.4만 |
|---|
| 2026.09.21 | ₩31,958 | ₩32,138 | ₩31,810 | ₩31,931 | -0.08% | 15.5만 |
|---|
| 2026.09.18 | ₩31,971 | ₩32,239 | ₩31,850 | ₩31,944 | -0.08% | 13.2만 |
|---|
| 2026.09.17 | ₩32,011 | ₩32,152 | ₩31,864 | ₩32,065 | +0.17% | 14.7만 |
|---|
| 2026.09.16 | ₩32,092 | ₩32,345 | ₩31,797 | ₩31,810 | -0.88% | 28만 |
|---|
| 2026.09.15 | ₩32,239 | ₩32,239 | ₩31,689 | ₩31,931 | -0.96% | 45.2만 |
|---|
| 2026.09.14 | ₩32,266 | ₩32,387 | ₩31,971 | ₩32,159 | -0.33% | 29.1만 |
|---|
| 2026.09.11 | ₩32,333 | ₩32,467 | ₩32,306 | ₩32,387 | +0.17% | 18만 |
|---|
| 2026.09.10 | ₩32,360 | ₩32,387 | ₩32,145 | ₩32,239 | -0.37% | 34.7만 |
|---|
| 2026.09.09 | ₩32,655 | ₩32,655 | ₩32,387 | ₩32,454 | -0.62% | 23.6만 |
|---|
| 2026.09.08 | ₩32,628 | ₩32,828 | ₩32,588 | ₩32,628 | 0.00% | 9.8만 |
|---|
| 2026.09.04 | ₩32,722 | ₩32,722 | ₩32,601 | ₩32,615 | -0.33% | 12.3만 |
|---|
| 2026.09.03 | ₩32,843 | ₩32,923 | ₩32,655 | ₩32,695 | -0.45% | 20.3만 |
|---|
| 2026.09.02 | ₩32,762 | ₩32,825 | ₩32,709 | ₩32,749 | -0.04% | 16만 |
|---|
| 2026.09.01 | ₩32,937 | ₩33,111 | ₩32,668 | ₩32,749 | -0.57% | 36.3만 |
|---|
| 2026.08.31 | ₩33,151 | ₩33,265 | ₩32,829 | ₩32,964 | -0.57% | 55.9만 |
|---|
| 2026.08.28 | ₩33,285 | ₩33,326 | ₩33,142 | ₩33,205 | -0.24% | 10.2만 |
|---|
| 2026.08.27 | ₩33,326 | ₩33,446 | ₩33,218 | ₩33,232 | -0.28% | 19.9만 |
|---|
| 2026.08.26 | ₩33,406 | ₩33,460 | ₩33,259 | ₩33,259 | -0.44% | 12.6만 |
|---|
| 2026.08.25 | ₩33,326 | ₩33,440 | ₩33,272 | ₩33,406 | +0.24% | 15.9만 |
|---|
| 2026.08.24 | ₩33,124 | ₩33,339 | ₩33,124 | ₩33,299 | +0.53% | 19만 |
|---|
| 2026.08.21 | ₩33,218 | ₩33,282 | ₩33,084 | ₩33,084 | -0.40% | 18.6만 |
|---|
| 2026.08.20 | ₩33,285 | ₩33,366 | ₩33,191 | ₩33,205 | -0.24% | 17.7만 |
|---|
| 2026.08.19 | ₩33,299 | ₩33,419 | ₩33,191 | ₩33,339 | +0.12% | 21.3만 |
|---|
| 2026.08.18 | ₩33,433 | ₩33,473 | ₩33,178 | ₩33,178 | -0.76% | 40.4만 |
|---|
| 2026.08.17 | ₩33,513 | ₩33,513 | ₩33,419 | ₩33,433 | -0.24% | 35만 |
|---|
| 2026.08.14 | ₩33,473 | ₩33,567 | ₩33,453 | ₩33,500 | +0.08% | 13.6만 |
|---|
| 2026.08.13 | ₩33,554 | ₩33,594 | ₩33,460 | ₩33,513 | -0.12% | 26.2만 |
|---|
| 2026.08.12 | ₩33,460 | ₩33,560 | ₩33,460 | ₩33,513 | +0.16% | 20.6만 |
|---|
| 2026.08.11 | ₩33,527 | ₩33,567 | ₩33,460 | ₩33,487 | -0.12% | 14.3만 |
|---|
| 2026.08.10 | ₩33,513 | ₩33,554 | ₩33,460 | ₩33,540 | +0.08% | 13.7만 |
|---|
| 2026.08.07 | ₩33,339 | ₩33,580 | ₩33,339 | ₩33,513 | +0.52% | 12.4만 |
|---|
| 2026.08.06 | ₩33,446 | ₩33,473 | ₩33,419 | ₩33,446 | 0.00% | 28만 |
|---|
| 2026.08.05 | ₩33,379 | ₩33,554 | ₩33,379 | ₩33,446 | +0.20% | 13.3만 |
|---|
| 2026.08.04 | ₩33,339 | ₩33,527 | ₩33,326 | ₩33,527 | +0.56% | 23.1만 |
|---|
| 2026.08.03 | ₩33,326 | ₩33,487 | ₩33,299 | ₩33,460 | +0.40% | 18.5만 |
|---|
| 2026.07.31 | ₩33,661 | ₩33,782 | ₩33,634 | ₩33,782 | +0.36% | 25.3만 |
|---|
| 2026.07.30 | ₩33,554 | ₩33,714 | ₩33,554 | ₩33,714 | +0.48% | 12.5만 |
|---|
| 2026.07.29 | ₩33,554 | ₩33,741 | ₩33,527 | ₩33,621 | +0.20% | 19.3만 |
|---|
| 2026.07.28 | ₩33,647 | ₩33,741 | ₩33,647 | ₩33,714 | +0.20% | 16.3만 |
|---|
| 2026.07.27 | ₩33,580 | ₩33,728 | ₩33,580 | ₩33,661 | +0.24% | 15만 |
|---|
| 2026.07.24 | ₩33,661 | ₩33,728 | ₩33,634 | ₩33,634 | -0.08% | 9만 |
|---|
| 2026.07.23 | ₩33,795 | ₩33,822 | ₩33,634 | ₩33,674 | -0.36% | 9.9만 |
|---|
| 2026.07.22 | ₩33,875 | ₩33,969 | ₩33,822 | ₩33,822 | -0.16% | 6.7만 |
|---|
| 2026.07.21 | ₩33,942 | ₩33,983 | ₩33,875 | ₩33,875 | -0.20% | 8.9만 |
|---|
| 2026.07.20 | ₩33,956 | ₩33,969 | ₩33,902 | ₩33,956 | 0.00% | 8.8만 |
|---|
| 2026.07.17 | ₩33,875 | ₩33,956 | ₩33,862 | ₩33,929 | +0.16% | 9.8만 |
|---|
| 2026.07.16 | ₩33,849 | ₩33,983 | ₩33,849 | ₩33,902 | +0.16% | 4.8만 |
|---|
| 2026.07.15 | ₩33,916 | ₩33,969 | ₩33,889 | ₩33,956 | +0.12% | 5.2만 |
|---|
| 2026.07.14 | ₩33,929 | ₩33,943 | ₩33,849 | ₩33,902 | -0.08% | 8.1만 |
|---|
| 2026.07.13 | ₩33,969 | ₩33,969 | ₩33,741 | ₩33,875 | -0.28% | 17.9만 |
|---|
| 2026.07.10 | ₩34,023 | ₩34,023 | ₩33,902 | ₩33,983 | -0.12% | 8만 |
|---|
| 2026.07.09 | ₩33,862 | ₩34,036 | ₩33,835 | ₩33,969 | +0.32% | 13만 |
|---|
| 2026.07.08 | ₩33,902 | ₩33,956 | ₩33,808 | ₩33,889 | -0.04% | 9.9만 |
|---|
| 2026.07.07 | ₩33,942 | ₩34,023 | ₩33,902 | ₩33,929 | -0.04% | 7.6만 |
|---|
| 2026.07.06 | ₩33,996 | ₩34,010 | ₩33,929 | ₩33,956 | -0.12% | 7.3만 |
|---|
| 2026.07.02 | ₩33,942 | ₩34,036 | ₩33,929 | ₩33,969 | +0.08% | 6.2만 |
|---|
| 2026.07.01 | ₩33,902 | ₩34,010 | ₩33,902 | ₩33,929 | +0.08% | 12.6만 |
|---|
| 2026.06.30 | ₩33,862 | ₩33,956 | ₩33,741 | ₩33,916 | +0.16% | 71만 |
|---|
| 2026.06.29 | ₩33,714 | ₩34,023 | ₩33,661 | ₩33,862 | +0.44% | 20.1만 |
|---|
| 2026.06.26 | ₩33,594 | ₩33,753 | ₩33,580 | ₩33,701 | +0.32% | 11.8만 |
|---|
| 2026.06.25 | ₩33,768 | ₩33,862 | ₩33,674 | ₩33,688 | -0.24% | 19.8만 |
|---|
| 2026.06.24 | ₩33,875 | ₩33,916 | ₩33,768 | ₩33,782 | -0.28% | 17.3만 |
|---|
| 2026.06.23 | ₩33,875 | ₩33,996 | ₩33,808 | ₩33,862 | -0.04% | 12.2만 |
|---|
| 2026.06.22 | ₩34,010 | ₩34,030 | ₩33,902 | ₩33,902 | -0.32% | 14.9만 |
|---|
| 2026.06.18 | ₩34,010 | ₩34,077 | ₩33,996 | ₩34,023 | +0.04% | 6.5만 |
|---|
| 2026.06.17 | ₩33,969 | ₩34,103 | ₩33,956 | ₩33,983 | +0.04% | 17만 |
|---|
| 2026.06.16 | ₩33,889 | ₩34,010 | ₩33,889 | ₩33,983 | +0.28% | 6.6만 |
|---|
| 2026.06.15 | ₩33,902 | ₩34,063 | ₩33,902 | ₩33,956 | +0.16% | 16.7만 |
|---|
| 2026.06.12 | ₩33,835 | ₩33,929 | ₩33,835 | ₩33,862 | +0.08% | 8.1만 |
|---|
| 2026.06.11 | ₩33,768 | ₩33,900 | ₩33,768 | ₩33,862 | +0.28% | 13.4만 |
|---|
| 2026.06.10 | ₩33,808 | ₩33,902 | ₩33,768 | ₩33,835 | +0.08% | 12.1만 |
|---|
| 2026.06.09 | ₩33,728 | ₩33,929 | ₩33,728 | ₩33,808 | +0.24% | 52.5만 |
|---|
| 2026.06.08 | ₩33,929 | ₩33,969 | ₩33,849 | ₩33,862 | -0.20% | 12만 |
|---|
| 2026.06.05 | ₩33,875 | ₩33,969 | ₩33,808 | ₩33,889 | +0.04% | 18.3만 |
|---|
| 2026.06.04 | ₩33,822 | ₩33,983 | ₩33,741 | ₩33,902 | +0.24% | 27.5만 |
|---|
| 2026.06.03 | ₩33,795 | ₩33,835 | ₩33,674 | ₩33,835 | +0.12% | 31.2만 |
|---|
| 2026.06.02 | ₩33,554 | ₩34,278 | ₩33,554 | ₩33,835 | +0.84% | 35.9만 |
|---|
| 2026.06.01 | ₩33,902 | ₩33,942 | ₩33,795 | ₩33,835 | -0.20% | 17.2만 |
|---|
| 2026.05.29 | ₩33,916 | ₩34,077 | ₩33,875 | ₩33,875 | -0.12% | 29.9만 |
|---|
| 2026.05.28 | ₩33,822 | ₩33,996 | ₩33,688 | ₩33,875 | +0.16% | 21.3만 |
|---|
| 2026.05.27 | ₩33,661 | ₩33,916 | ₩33,607 | ₩33,728 | +0.20% | 23.7만 |
|---|
| 2026.05.26 | ₩33,527 | ₩33,661 | ₩33,527 | ₩33,594 | +0.20% | 10.8만 |
|---|
| 2026.05.22 | ₩33,339 | ₩33,634 | ₩33,339 | ₩33,527 | +0.56% | 10.5만 |
|---|
| 2026.05.21 | ₩33,647 | ₩33,688 | ₩33,487 | ₩33,527 | -0.36% | 19.7만 |
|---|
| 2026.05.20 | ₩33,299 | ₩33,889 | ₩33,299 | ₩33,688 | +1.17% | 32.6만 |
|---|
| 2026.05.19 | ₩33,406 | ₩33,425 | ₩33,272 | ₩33,272 | -0.40% | 22.7만 |
|---|
| 2026.05.18 | ₩33,487 | ₩33,513 | ₩33,406 | ₩33,406 | -0.24% | 16.2만 |
|---|
| 2026.05.15 | ₩33,433 | ₩33,500 | ₩33,406 | ₩33,406 | -0.08% | 19.8만 |
|---|
| 2026.05.14 | ₩33,554 | ₩33,621 | ₩33,527 | ₩33,527 | -0.08% | 9.6만 |
|---|
| 2026.05.13 | ₩33,688 | ₩33,688 | ₩33,554 | ₩33,554 | -0.40% | 6.8만 |
|---|
| 2026.05.12 | ₩33,728 | ₩33,728 | ₩33,634 | ₩33,688 | -0.12% | 22.3만 |
|---|
| 2026.05.11 | ₩33,701 | ₩33,701 | ₩33,634 | ₩33,674 | -0.08% | 5.6만 |
|---|
| 2026.05.08 | ₩33,701 | ₩33,728 | ₩33,607 | ₩33,661 | -0.12% | 6.1만 |
|---|
| 2026.05.07 | ₩33,621 | ₩33,647 | ₩33,567 | ₩33,647 | +0.08% | 7.6만 |
|---|
| 2026.05.06 | ₩33,473 | ₩33,674 | ₩33,473 | ₩33,647 | +0.52% | 14.3만 |
|---|
| 2026.05.05 | ₩33,540 | ₩33,540 | ₩33,446 | ₩33,500 | -0.12% | 38만 |
|---|
| 2026.05.04 | ₩33,527 | ₩33,580 | ₩33,473 | ₩33,487 | -0.12% | 34.8만 |
|---|
| 2026.05.01 | ₩34,050 | ₩34,050 | ₩33,969 | ₩34,036 | -0.04% | 7.6만 |
|---|
| 2026.04.30 | ₩33,889 | ₩34,063 | ₩33,889 | ₩33,956 | +0.20% | 9만 |
|---|
| 2026.04.29 | ₩34,023 | ₩34,023 | ₩33,890 | ₩33,902 | -0.35% | 5.2만 |
|---|
| 2026.04.28 | ₩33,983 | ₩34,063 | ₩33,969 | ₩34,023 | +0.12% | 6.5만 |
|---|
| 2026.04.27 | ₩34,063 | ₩34,090 | ₩34,010 | ₩34,063 | 0.00% | 5.4만 |
|---|
| 2026.04.24 | ₩34,050 | ₩34,059 | ₩33,983 | ₩34,036 | -0.04% | 7.9만 |
|---|
| 2026.04.23 | ₩34,036 | ₩34,063 | ₩33,996 | ₩34,050 | +0.04% | 6.1만 |
|---|
| 2026.04.22 | ₩33,996 | ₩34,050 | ₩33,983 | ₩34,016 | +0.06% | 4.3만 |
|---|
| 2026.04.21 | ₩34,036 | ₩34,050 | ₩33,949 | ₩33,983 | -0.16% | 7.7만 |
|---|
| 2026.04.20 | ₩34,036 | ₩34,050 | ₩33,956 | ₩34,023 | -0.04% | 8.3만 |
|---|
| 2026.04.17 | ₩33,956 | ₩34,063 | ₩33,956 | ₩34,036 | +0.24% | 14.2만 |
|---|
| 2026.04.16 | ₩34,010 | ₩34,050 | ₩33,902 | ₩33,902 | -0.32% | 13.2만 |
|---|
| 2026.04.15 | ₩34,010 | ₩34,090 | ₩33,983 | ₩33,996 | -0.04% | 10.4만 |
|---|
| 2026.04.14 | ₩33,916 | ₩34,010 | ₩33,822 | ₩33,996 | +0.24% | 9.6만 |
|---|
| 2026.04.13 | ₩33,755 | ₩33,862 | ₩33,714 | ₩33,862 | +0.32% | 6.1만 |
|---|
| 2026.04.10 | ₩33,741 | ₩33,795 | ₩33,741 | ₩33,768 | +0.08% | 5만 |
|---|
| 2026.04.09 | ₩33,768 | ₩33,822 | ₩33,714 | ₩33,808 | +0.12% | 7.4만 |
|---|
| 2026.04.08 | ₩33,741 | ₩33,795 | ₩33,661 | ₩33,741 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩33,594 | ₩33,647 | ₩33,540 | ₩33,634 | +0.12% | 14.3만 |
|---|
| 2026.04.06 | ₩33,594 | ₩33,634 | ₩33,554 | ₩33,607 | +0.04% | 10.3만 |
|---|
| 2026.04.02 | ₩33,446 | ₩33,621 | ₩33,446 | ₩33,580 | +0.40% | 9.1만 |
|---|
| 2026.04.01 | ₩33,352 | ₩33,594 | ₩33,326 | ₩33,580 | +0.68% | 22.4만 |
|---|
| 2026.03.31 | ₩33,285 | ₩33,379 | ₩33,218 | ₩33,272 | -0.04% | 52.1만 |
|---|
| 2026.03.30 | ₩33,473 | ₩33,473 | ₩33,178 | ₩33,272 | -0.60% | 21.8만 |
|---|
| 2026.03.27 | ₩33,393 | ₩33,460 | ₩33,285 | ₩33,339 | -0.16% | 21.7만 |
|---|
| 2026.03.26 | ₩33,580 | ₩33,621 | ₩33,366 | ₩33,433 | -0.44% | 17.9만 |
|---|
| 2026.03.25 | ₩33,580 | ₩33,701 | ₩33,527 | ₩33,580 | 0.00% | 10.8만 |
|---|
| 2026.03.24 | ₩33,460 | ₩33,580 | ₩33,426 | ₩33,460 | 0.00% | 16.9만 |
|---|
| 2026.03.23 | ₩33,527 | ₩33,594 | ₩33,460 | ₩33,513 | -0.04% | 32만 |
|---|
| 2026.03.20 | ₩33,580 | ₩33,580 | ₩33,366 | ₩33,366 | -0.64% | 42.3만 |
|---|
| 2026.03.19 | ₩33,594 | ₩33,607 | ₩33,527 | ₩33,580 | -0.04% | 16.2만 |
|---|
| 2026.03.18 | ₩33,674 | ₩33,681 | ₩33,567 | ₩33,567 | -0.32% | 14.1만 |
|---|
| 2026.03.17 | ₩33,661 | ₩33,714 | ₩33,624 | ₩33,634 | -0.08% | 9.9만 |
|---|
| 2026.03.16 | ₩33,674 | ₩33,701 | ₩33,594 | ₩33,674 | 0.00% | 12.3만 |
|---|
| 2026.03.13 | ₩33,708 | ₩33,740 | ₩33,567 | ₩33,567 | -0.42% | 15.7만 |
|---|
| 2026.03.12 | ₩33,662 | ₩33,768 | ₩33,594 | ₩33,674 | +0.04% | 9만 |
|---|
| 2026.03.11 | ₩33,782 | ₩33,902 | ₩33,688 | ₩33,688 | -0.28% | 11.8만 |
|---|
| 2026.03.10 | ₩33,768 | ₩33,822 | ₩33,688 | ₩33,741 | -0.08% | 4 |
|---|
| 2026.03.09 | ₩33,748 | ₩33,768 | ₩33,634 | ₩33,701 | -0.14% | 4 |
|---|
| 2026.03.06 | ₩33,902 | ₩33,902 | ₩33,701 | ₩33,714 | -0.55% | 4 |
|---|
| 2026.03.05 | ₩33,916 | ₩33,956 | ₩33,902 | ₩33,902 | -0.04% | 4 |
|---|
| 2026.03.04 | ₩33,862 | ₩33,969 | ₩33,862 | ₩33,916 | +0.16% | 4 |
|---|
| 2026.03.03 | ₩33,822 | ₩33,929 | ₩33,808 | ₩33,902 | +0.24% | 4 |
|---|
| 2026.03.02 | ₩33,849 | ₩33,929 | ₩33,795 | ₩33,929 | +0.24% | 4 |
|---|
| 2026.02.27 | ₩33,795 | ₩33,849 | ₩33,701 | ₩33,849 | +0.16% | 4 |
|---|
| 2026.02.26 | ₩33,741 | ₩33,849 | ₩33,741 | ₩33,795 | +0.16% | 7만 |
|---|
| 2026.02.25 | ₩33,714 | ₩33,795 | ₩33,714 | ₩33,741 | +0.08% | 4 |
|---|
| 2026.02.24 | ₩33,701 | ₩33,755 | ₩33,701 | ₩33,714 | +0.04% | 4 |
|---|
| 2026.02.23 | ₩33,728 | ₩33,757 | ₩33,701 | ₩33,701 | -0.08% | 4 |
|---|
| 2026.02.20 | ₩33,688 | ₩33,768 | ₩33,688 | ₩33,714 | +0.08% | 8.9만 |
|---|
| 2026.02.19 | ₩33,795 | ₩33,808 | ₩33,714 | ₩33,728 | -0.20% | 6.1만 |
|---|
| 2026.02.18 | ₩33,782 | ₩33,859 | ₩33,721 | ₩33,741 | -0.12% | 12.3만 |
|---|
| 2026.02.17 | ₩33,728 | ₩33,822 | ₩33,701 | ₩33,768 | +0.12% | 14.8만 |
|---|
| 2026.02.13 | ₩33,674 | ₩33,755 | ₩33,674 | ₩33,728 | +0.16% | 11.5만 |
|---|
| 2026.02.12 | ₩33,728 | ₩33,741 | ₩33,627 | ₩33,688 | -0.12% | 21.3만 |
|---|
| 2026.02.11 | ₩33,701 | ₩33,728 | ₩33,670 | ₩33,694 | -0.02% | 6.3만 |
|---|
| 2026.02.10 | ₩33,661 | ₩33,728 | ₩33,647 | ₩33,728 | +0.20% | 8.8만 |
|---|
| 2026.02.09 | ₩33,688 | ₩33,714 | ₩33,652 | ₩33,661 | -0.08% | 10.1만 |
|---|
| 2026.02.06 | ₩33,688 | ₩33,714 | ₩33,647 | ₩33,674 | -0.04% | 9.9만 |
|---|
| 2026.02.05 | ₩33,661 | ₩33,690 | ₩33,634 | ₩33,647 | -0.04% | 10.1만 |
|---|
| 2026.02.04 | ₩33,647 | ₩33,728 | ₩33,647 | ₩33,701 | +0.16% | 7.3만 |
|---|
| 2026.02.03 | ₩33,728 | ₩33,742 | ₩33,634 | ₩33,688 | -0.12% | 9.1만 |
|---|
| 2026.02.02 | ₩33,701 | ₩33,768 | ₩33,674 | ₩33,728 | +0.08% | 8.7만 |
|---|
| 2026.01.30 | ₩33,647 | ₩33,728 | ₩33,594 | ₩33,701 | +0.16% | 23.5만 |
|---|
| 2026.01.29 | ₩34,157 | ₩34,197 | ₩34,104 | ₩34,170 | +0.04% | 7.6만 |
|---|
| 2026.01.28 | ₩34,184 | ₩34,197 | ₩34,117 | ₩34,197 | +0.04% | 7.9만 |
|---|
| 2026.01.27 | ₩34,170 | ₩34,211 | ₩34,130 | ₩34,184 | +0.04% | 17.7만 |
|---|
| 2026.01.26 | ₩34,197 | ₩34,204 | ₩34,130 | ₩34,157 | -0.12% | 6.6만 |
|---|
| 2026.01.23 | ₩34,184 | ₩34,211 | ₩34,117 | ₩34,170 | -0.04% | 12만 |
|---|
| 2026.01.22 | ₩34,144 | ₩34,358 | ₩34,104 | ₩34,170 | +0.08% | 10.5만 |
|---|
| 2026.01.21 | ₩33,942 | ₩34,117 | ₩33,942 | ₩34,117 | +0.51% | 16.8만 |
|---|
| 2026.01.20 | ₩33,967 | ₩34,010 | ₩33,889 | ₩33,983 | +0.05% | 9.8만 |
|---|
| 2026.01.16 | ₩34,050 | ₩34,063 | ₩34,010 | ₩34,050 | 0.00% | 7만 |
|---|
| 2026.01.15 | ₩34,010 | ₩34,050 | ₩33,996 | ₩34,050 | +0.12% | 9.7만 |
|---|
| 2026.01.14 | ₩33,929 | ₩33,996 | ₩33,916 | ₩33,983 | +0.16% | 11.2만 |
|---|
| 2026.01.13 | ₩33,875 | ₩33,956 | ₩33,875 | ₩33,956 | +0.24% | 13.5만 |
|---|
| 2026.01.12 | ₩33,902 | ₩33,916 | ₩33,822 | ₩33,889 | -0.04% | 13.4만 |
|---|
| 2026.01.09 | ₩33,916 | ₩33,983 | ₩33,822 | ₩33,889 | -0.08% | 14만 |
|---|
| 2026.01.08 | ₩33,929 | ₩33,977 | ₩33,862 | ₩33,902 | -0.08% | 14.8만 |
|---|
| 2026.01.07 | ₩33,969 | ₩33,996 | ₩33,889 | ₩33,983 | +0.04% | 9.4만 |
|---|
| 2026.01.06 | ₩33,969 | ₩33,989 | ₩33,889 | ₩33,956 | -0.04% | 11.6만 |
|---|
| 2026.01.05 | ₩33,889 | ₩34,023 | ₩33,862 | ₩33,969 | +0.24% | 16.6만 |
|---|
| 2026.01.02 | ₩33,741 | ₩33,896 | ₩33,741 | ₩33,875 | +0.40% | 11.4만 |
|---|
| 2025.12.31 | ₩33,808 | ₩33,835 | ₩33,714 | ₩33,714 | -0.28% | 23.4만 |
|---|
| 2025.12.30 | ₩33,849 | ₩33,849 | ₩33,728 | ₩33,808 | -0.12% | 12.5만 |
|---|
| 2025.12.29 | ₩33,795 | ₩33,835 | ₩33,770 | ₩33,795 | 0.00% | 6만 |
|---|
| 2025.12.26 | ₩33,815 | ₩33,849 | ₩33,741 | ₩33,768 | -0.14% | 9.6만 |
|---|
| 2025.12.24 | ₩33,795 | ₩33,902 | ₩33,755 | ₩33,782 | -0.04% | 7.9만 |
|---|
| 2025.12.23 | ₩33,782 | ₩33,862 | ₩33,741 | ₩33,782 | 0.00% | 12.4만 |
|---|
| 2025.12.22 | ₩33,875 | ₩33,929 | ₩33,782 | ₩33,782 | -0.28% | 16.1만 |
|---|
| 2025.12.19 | ₩33,983 | ₩33,983 | ₩33,875 | ₩33,875 | -0.32% | 7.7만 |
|---|
| 2025.12.18 | ₩33,808 | ₩33,983 | ₩33,795 | ₩33,983 | +0.52% | 9만 |
|---|
| 2025.12.17 | ₩33,822 | ₩33,822 | ₩33,755 | ₩33,795 | -0.08% | 9.9만 |
|---|
| 2025.12.16 | ₩33,768 | ₩33,822 | ₩33,741 | ₩33,808 | +0.12% | 9.3만 |
|---|
| 2025.12.15 | ₩33,822 | ₩33,823 | ₩33,728 | ₩33,768 | -0.16% | 10.2만 |
|---|
| 2025.12.12 | ₩33,849 | ₩33,862 | ₩33,661 | ₩33,768 | -0.24% | 15.5만 |
|---|
| 2025.12.11 | ₩33,755 | ₩33,862 | ₩33,755 | ₩33,862 | +0.32% | 8.9만 |
|---|
| 2025.12.10 | ₩33,688 | ₩33,802 | ₩33,674 | ₩33,755 | +0.20% | 10.3만 |
|---|
| 2025.12.09 | ₩33,714 | ₩33,795 | ₩33,701 | ₩33,741 | +0.08% | 12.4만 |
|---|
| 2025.12.08 | ₩33,741 | ₩33,775 | ₩33,688 | ₩33,741 | 0.00% | 13.1만 |
|---|
| 2025.12.05 | ₩33,822 | ₩33,862 | ₩33,728 | ₩33,795 | -0.08% | 7.9만 |
|---|
| 2025.12.04 | ₩33,902 | ₩33,902 | ₩33,741 | ₩33,741 | -0.47% | 6.6만 |
|---|
| 2025.12.03 | ₩33,862 | ₩33,902 | ₩33,795 | ₩33,902 | +0.12% | 8.1만 |
|---|
| 2025.12.02 | ₩33,889 | ₩33,929 | ₩33,808 | ₩33,845 | -0.13% | 8.7만 |
|---|
| 2025.12.01 | ₩33,875 | ₩33,942 | ₩33,827 | ₩33,902 | +0.08% | 11.4만 |
|---|
| 2025.11.28 | ₩33,929 | ₩33,969 | ₩33,835 | ₩33,835 | -0.28% | 7.5만 |
|---|
| 2025.11.26 | ₩33,969 | ₩33,969 | ₩33,849 | ₩33,889 | -0.24% | 11.3만 |
|---|
| 2025.11.25 | ₩33,782 | ₩33,916 | ₩33,768 | ₩33,916 | +0.40% | 6.4만 |
|---|
| 2025.11.24 | ₩33,782 | ₩33,822 | ₩33,708 | ₩33,808 | +0.08% | 5.6만 |
|---|
| 2025.11.21 | ₩33,714 | ₩33,782 | ₩33,648 | ₩33,688 | -0.08% | 11.4만 |
|---|
| 2025.11.20 | ₩33,795 | ₩33,849 | ₩33,621 | ₩33,621 | -0.52% | 11.7만 |
|---|
| 2025.11.19 | ₩33,728 | ₩33,782 | ₩33,688 | ₩33,755 | +0.08% | 10.9만 |
|---|
| 2025.11.18 | ₩33,674 | ₩33,808 | ₩33,674 | ₩33,768 | +0.28% | 9.1만 |
|---|
| 2025.11.17 | ₩33,795 | ₩33,842 | ₩33,688 | ₩33,728 | -0.20% | 10.4만 |
|---|
| 2025.11.14 | ₩33,728 | ₩33,835 | ₩33,714 | ₩33,755 | +0.08% | 11.3만 |
|---|
| 2025.11.13 | ₩33,929 | ₩33,929 | ₩33,688 | ₩33,782 | -0.43% | 14.6만 |
|---|
| 2025.11.12 | ₩33,956 | ₩33,983 | ₩33,875 | ₩33,902 | -0.16% | 5.7만 |
|---|
| 2025.11.11 | ₩33,996 | ₩33,996 | ₩33,916 | ₩33,942 | -0.16% | 5.3만 |
|---|
| 2025.11.10 | ₩33,942 | ₩34,043 | ₩33,889 | ₩33,969 | +0.08% | 8.6만 |
|---|
| 2025.11.07 | ₩33,996 | ₩33,996 | ₩33,889 | ₩33,929 | -0.20% | 6만 |
|---|
| 2025.11.06 | ₩34,010 | ₩34,032 | ₩33,889 | ₩33,942 | -0.20% | 9.4만 |
|---|
| 2025.11.05 | ₩33,929 | ₩34,050 | ₩33,889 | ₩33,956 | +0.08% | 9만 |
|---|
| 2025.11.04 | ₩33,889 | ₩33,956 | ₩33,817 | ₩33,902 | +0.04% | 11만 |
|---|
| 2025.11.03 | ₩34,063 | ₩34,063 | ₩33,902 | ₩33,916 | -0.43% | 10만 |
|---|
| 2025.10.31 | ₩34,318 | ₩34,479 | ₩34,291 | ₩34,479 | +0.47% | 17.2만 |
|---|
| 2025.10.30 | ₩34,358 | ₩34,365 | ₩34,291 | ₩34,318 | -0.12% | 10.5만 |
|---|
| 2025.10.29 | ₩34,358 | ₩34,439 | ₩34,345 | ₩34,358 | 0.00% | 7.1만 |
|---|
| 2025.10.28 | ₩34,425 | ₩34,438 | ₩34,345 | ₩34,345 | -0.23% | 4.9만 |
|---|
| 2025.10.27 | ₩34,398 | ₩34,439 | ₩34,354 | ₩34,385 | -0.04% | 6.7만 |
|---|
| 2025.10.24 | ₩34,372 | ₩34,439 | ₩34,358 | ₩34,372 | 0.00% | 6.8만 |
|---|
| 2025.10.23 | ₩34,345 | ₩34,398 | ₩34,318 | ₩34,331 | -0.04% | 5.3만 |
|---|
| 2025.10.22 | ₩34,425 | ₩34,425 | ₩34,318 | ₩34,345 | -0.23% | 7.7만 |
|---|
| 2025.10.21 | ₩34,452 | ₩34,452 | ₩34,372 | ₩34,398 | -0.16% | 6.2만 |
|---|
| 2025.10.20 | ₩34,439 | ₩34,492 | ₩34,331 | ₩34,398 | -0.12% | 7.1만 |
|---|
| 2025.10.17 | ₩34,345 | ₩34,398 | ₩34,305 | ₩34,318 | -0.08% | 5.6만 |
|---|
| 2025.10.16 | ₩34,378 | ₩34,452 | ₩34,278 | ₩34,291 | -0.25% | 7.6만 |
|---|
| 2025.10.15 | ₩34,425 | ₩34,492 | ₩34,358 | ₩34,372 | -0.16% | 8.5만 |
|---|
| 2025.10.14 | ₩34,291 | ₩34,439 | ₩34,247 | ₩34,385 | +0.27% | 9.5만 |
|---|
| 2025.10.13 | ₩34,331 | ₩34,372 | ₩34,278 | ₩34,305 | -0.08% | 6.1만 |
|---|
| 2025.10.10 | ₩34,291 | ₩34,345 | ₩34,197 | ₩34,251 | -0.12% | 22.1만 |
|---|
