시장 데이터를 불러오는 중
J P Morgan Chase & Co Depositary Shares, each representing a 1/400th interest in a share of 5.75% Non-Cumulative Preferred Stock, Series DD · JPM-PD · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,548 | ₩28,753 | ₩28,440 | ₩28,440 | -0.38% | 29만 |
| 2026.10.08 | ₩28,534 | ₩28,709 | ₩28,461 | ₩28,615 | +0.28% | 25.2만 |
| 2026.10.07 | ₩28,575 | ₩28,803 | ₩28,467 | ₩28,561 | -0.05% | 35.1만 |
| 2026.10.06 | ₩28,896 | ₩28,990 | ₩28,588 | ₩28,816 | -0.28% | 37만 |
| 2026.10.05 | ₩28,950 | ₩29,057 | ₩28,762 | ₩28,856 | -0.32% | 20.3만 |
| 2026.10.02 | ₩29,191 | ₩29,366 | ₩28,883 | ₩28,990 | -0.69% | 28.1만 |
| 2026.10.01 | ₩29,004 | ₩29,205 | ₩28,803 | ₩29,098 | +0.32% | 28.3만 |
| 2026.09.30 | ₩28,963 | ₩29,299 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,695 |
| ₩29,098 |
| +0.46% |
| 32.8만 |
| 2026.09.29 | ₩29,057 | ₩29,138 | ₩28,803 | ₩28,950 | -0.37% | 33.6만 |
|---|
| 2026.09.28 | ₩29,138 | ₩29,272 | ₩28,843 | ₩29,071 | -0.23% | 24.5만 |
|---|
| 2026.09.25 | ₩29,191 | ₩29,500 | ₩29,017 | ₩29,339 | +0.51% | 32.6만 |
|---|
| 2026.09.24 | ₩29,607 | ₩29,855 | ₩29,218 | ₩29,245 | -1.22% | 37.9만 |
|---|
| 2026.09.23 | ₩30,291 | ₩30,291 | ₩29,661 | ₩29,728 | -1.86% | 37.1만 |
|---|
| 2026.09.22 | ₩30,505 | ₩30,512 | ₩30,197 | ₩30,371 | -0.44% | 17.1만 |
|---|
| 2026.09.21 | ₩30,599 | ₩30,720 | ₩30,318 | ₩30,465 | -0.44% | 28.4만 |
|---|
| 2026.09.18 | ₩30,438 | ₩30,733 | ₩30,306 | ₩30,519 | +0.26% | 24.6만 |
|---|
| 2026.09.17 | ₩30,546 | ₩30,546 | ₩30,291 | ₩30,479 | -0.22% | 21.5만 |
|---|
| 2026.09.16 | ₩29,915 | ₩30,412 | ₩29,915 | ₩30,264 | +1.17% | 23.8만 |
|---|
| 2026.09.15 | ₩30,170 | ₩30,177 | ₩29,647 | ₩29,942 | -0.76% | 45.3만 |
|---|
| 2026.09.14 | ₩30,278 | ₩30,278 | ₩30,103 | ₩30,197 | -0.27% | 23.6만 |
|---|
| 2026.09.11 | ₩30,036 | ₩30,371 | ₩30,036 | ₩30,331 | +0.98% | 32.9만 |
|---|
| 2026.09.10 | ₩30,278 | ₩30,278 | ₩29,795 | ₩29,942 | -1.11% | 39.4만 |
|---|
| 2026.09.09 | ₩30,559 | ₩30,576 | ₩30,371 | ₩30,412 | -0.48% | 22.4만 |
|---|
| 2026.09.08 | ₩30,452 | ₩30,707 | ₩30,385 | ₩30,546 | +0.31% | 23.9만 |
|---|
| 2026.09.04 | ₩30,425 | ₩30,505 | ₩30,311 | ₩30,452 | +0.09% | 14.2만 |
|---|
| 2026.09.03 | ₩30,800 | ₩30,800 | ₩30,425 | ₩30,425 | -1.22% | 25.1만 |
|---|
| 2026.09.02 | ₩30,546 | ₩30,733 | ₩30,519 | ₩30,599 | +0.18% | 17.1만 |
|---|
| 2026.09.01 | ₩30,666 | ₩30,760 | ₩30,532 | ₩30,532 | -0.44% | 29.2만 |
|---|
| 2026.08.31 | ₩31,042 | ₩31,042 | ₩30,586 | ₩30,693 | -1.12% | 49.8만 |
|---|
| 2026.08.28 | ₩31,122 | ₩31,270 | ₩31,002 | ₩31,122 | 0.00% | 11.6만 |
|---|
| 2026.08.27 | ₩31,015 | ₩31,176 | ₩30,975 | ₩31,122 | +0.35% | 20.8만 |
|---|
| 2026.08.26 | ₩31,082 | ₩31,176 | ₩31,015 | ₩31,015 | -0.22% | 14.9만 |
|---|
| 2026.08.25 | ₩31,256 | ₩31,377 | ₩31,082 | ₩31,136 | -0.39% | 22만 |
|---|
| 2026.08.24 | ₩31,015 | ₩31,216 | ₩30,948 | ₩31,189 | +0.56% | 17.5만 |
|---|
| 2026.08.21 | ₩31,149 | ₩31,296 | ₩30,948 | ₩31,002 | -0.47% | 17.3만 |
|---|
| 2026.08.20 | ₩31,163 | ₩31,281 | ₩31,136 | ₩31,189 | +0.09% | 18.1만 |
|---|
| 2026.08.19 | ₩31,297 | ₩31,390 | ₩31,095 | ₩31,310 | +0.04% | 19만 |
|---|
| 2026.08.18 | ₩31,525 | ₩31,538 | ₩31,095 | ₩31,095 | -1.36% | 45.8만 |
|---|
| 2026.08.17 | ₩31,565 | ₩31,659 | ₩31,525 | ₩31,592 | +0.08% | 14.5만 |
|---|
| 2026.08.14 | ₩31,605 | ₩31,685 | ₩31,498 | ₩31,685 | +0.25% | 13.5만 |
|---|
| 2026.08.13 | ₩31,699 | ₩31,786 | ₩31,511 | ₩31,645 | -0.17% | 15만 |
|---|
| 2026.08.12 | ₩31,659 | ₩31,699 | ₩31,605 | ₩31,699 | +0.13% | 13.5만 |
|---|
| 2026.08.11 | ₩31,739 | ₩31,739 | ₩31,565 | ₩31,699 | -0.13% | 14.8만 |
|---|
| 2026.08.10 | ₩31,753 | ₩31,762 | ₩31,645 | ₩31,739 | -0.04% | 10.8만 |
|---|
| 2026.08.07 | ₩31,806 | ₩31,806 | ₩31,696 | ₩31,753 | -0.17% | 12.5만 |
|---|
| 2026.08.06 | ₩31,913 | ₩31,913 | ₩31,645 | ₩31,699 | -0.67% | 16.8만 |
|---|
| 2026.08.05 | ₩31,954 | ₩32,007 | ₩31,846 | ₩31,846 | -0.34% | 12.2만 |
|---|
| 2026.08.04 | ₩32,048 | ₩32,101 | ₩31,913 | ₩31,980 | -0.21% | 23.6만 |
|---|
| 2026.08.03 | ₩31,980 | ₩32,048 | ₩31,927 | ₩32,007 | +0.08% | 15.6만 |
|---|
| 2026.07.31 | ₩32,168 | ₩32,343 | ₩32,168 | ₩32,343 | +0.54% | 23.5만 |
|---|
| 2026.07.30 | ₩32,115 | ₩32,249 | ₩32,099 | ₩32,249 | +0.42% | 9.9만 |
|---|
| 2026.07.29 | ₩32,101 | ₩32,182 | ₩32,021 | ₩32,115 | +0.04% | 10.9만 |
|---|
| 2026.07.28 | ₩32,034 | ₩32,208 | ₩31,994 | ₩32,115 | +0.25% | 11.2만 |
|---|
| 2026.07.27 | ₩31,967 | ₩32,128 | ₩31,873 | ₩32,048 | +0.25% | 21.6만 |
|---|
| 2026.07.24 | ₩31,927 | ₩32,093 | ₩31,913 | ₩31,913 | -0.04% | 15.9만 |
|---|
| 2026.07.23 | ₩32,101 | ₩32,128 | ₩31,913 | ₩31,927 | -0.54% | 11.6만 |
|---|
| 2026.07.22 | ₩32,182 | ₩32,249 | ₩32,155 | ₩32,155 | -0.08% | 9.2만 |
|---|
| 2026.07.21 | ₩32,302 | ₩32,302 | ₩32,182 | ₩32,262 | -0.12% | 8.2만 |
|---|
| 2026.07.20 | ₩32,302 | ₩32,329 | ₩32,222 | ₩32,289 | -0.04% | 11.3만 |
|---|
| 2026.07.17 | ₩32,208 | ₩32,302 | ₩32,168 | ₩32,302 | +0.29% | 11.1만 |
|---|
| 2026.07.16 | ₩32,208 | ₩32,235 | ₩32,128 | ₩32,168 | -0.12% | 9.5만 |
|---|
| 2026.07.15 | ₩32,343 | ₩32,343 | ₩32,115 | ₩32,235 | -0.33% | 10.8만 |
|---|
| 2026.07.14 | ₩32,155 | ₩32,329 | ₩32,155 | ₩32,262 | +0.33% | 8.1만 |
|---|
| 2026.07.13 | ₩32,128 | ₩32,161 | ₩32,021 | ₩32,141 | +0.04% | 12.9만 |
|---|
| 2026.07.10 | ₩32,128 | ₩32,182 | ₩32,094 | ₩32,128 | 0.00% | 8.2만 |
|---|
| 2026.07.09 | ₩32,141 | ₩32,182 | ₩32,061 | ₩32,182 | +0.13% | 12.2만 |
|---|
| 2026.07.08 | ₩32,235 | ₩32,249 | ₩32,007 | ₩32,101 | -0.42% | 10.3만 |
|---|
| 2026.07.07 | ₩32,195 | ₩32,289 | ₩32,128 | ₩32,182 | -0.04% | 13.1만 |
|---|
| 2026.07.06 | ₩32,168 | ₩32,262 | ₩32,168 | ₩32,195 | +0.08% | 10.2만 |
|---|
| 2026.07.02 | ₩32,155 | ₩32,288 | ₩32,154 | ₩32,182 | +0.08% | 7.1만 |
|---|
| 2026.07.01 | ₩32,235 | ₩32,369 | ₩32,115 | ₩32,182 | -0.17% | 19만 |
|---|
| 2026.06.30 | ₩32,249 | ₩32,410 | ₩32,101 | ₩32,195 | -0.17% | 50만 |
|---|
| 2026.06.29 | ₩32,129 | ₩32,423 | ₩32,101 | ₩32,316 | +0.58% | 13.8만 |
|---|
| 2026.06.26 | ₩31,833 | ₩32,188 | ₩31,833 | ₩32,182 | +1.10% | 15.1만 |
|---|
| 2026.06.25 | ₩32,121 | ₩32,168 | ₩31,779 | ₩31,793 | -1.02% | 12.6만 |
|---|
| 2026.06.24 | ₩32,249 | ₩32,249 | ₩32,048 | ₩32,115 | -0.42% | 8.7만 |
|---|
| 2026.06.23 | ₩32,222 | ₩32,235 | ₩32,074 | ₩32,155 | -0.21% | 12.6만 |
|---|
| 2026.06.22 | ₩32,570 | ₩32,570 | ₩32,195 | ₩32,316 | -0.78% | 17.3만 |
|---|
| 2026.06.18 | ₩32,503 | ₩32,557 | ₩32,463 | ₩32,517 | +0.04% | 6.9만 |
|---|
| 2026.06.17 | ₩32,316 | ₩32,557 | ₩32,316 | ₩32,450 | +0.41% | 21.4만 |
|---|
| 2026.06.16 | ₩32,343 | ₩32,383 | ₩32,262 | ₩32,356 | +0.04% | 10.3만 |
|---|
| 2026.06.15 | ₩32,302 | ₩32,410 | ₩32,275 | ₩32,369 | +0.21% | 9.7만 |
|---|
| 2026.06.12 | ₩32,168 | ₩32,249 | ₩32,115 | ₩32,195 | +0.08% | 5.9만 |
|---|
| 2026.06.11 | ₩32,048 | ₩32,235 | ₩32,048 | ₩32,208 | +0.50% | 12.1만 |
|---|
| 2026.06.10 | ₩31,900 | ₩32,182 | ₩31,873 | ₩32,007 | +0.34% | 43.7만 |
|---|
| 2026.06.09 | ₩31,913 | ₩31,967 | ₩31,699 | ₩31,900 | -0.04% | 15.3만 |
|---|
| 2026.06.08 | ₩32,048 | ₩32,181 | ₩31,806 | ₩31,873 | -0.54% | 11만 |
|---|
| 2026.06.05 | ₩32,007 | ₩32,048 | ₩31,887 | ₩31,967 | -0.13% | 10.8만 |
|---|
| 2026.06.04 | ₩32,182 | ₩32,101 | ₩31,980 | ₩32,088 | -0.29% | 9.2만 |
|---|
| 2026.06.03 | ₩32,182 | ₩32,182 | ₩31,913 | ₩31,980 | -0.62% | 23.5만 |
|---|
| 2026.06.02 | ₩32,222 | ₩32,275 | ₩32,115 | ₩32,182 | -0.12% | 11.3만 |
|---|
| 2026.06.01 | ₩32,222 | ₩32,275 | ₩32,182 | ₩32,275 | +0.17% | 16.8만 |
|---|
| 2026.05.29 | ₩32,275 | ₩32,396 | ₩32,182 | ₩32,208 | -0.21% | 28.6만 |
|---|
| 2026.05.28 | ₩32,222 | ₩32,289 | ₩32,141 | ₩32,275 | +0.17% | 11.7만 |
|---|
| 2026.05.27 | ₩32,235 | ₩32,316 | ₩32,182 | ₩32,195 | -0.12% | 14.4만 |
|---|
| 2026.05.26 | ₩32,182 | ₩32,289 | ₩32,168 | ₩32,222 | +0.13% | 9.9만 |
|---|
| 2026.05.22 | ₩32,275 | ₩32,296 | ₩32,128 | ₩32,128 | -0.46% | 11.3만 |
|---|
| 2026.05.21 | ₩32,383 | ₩32,383 | ₩32,115 | ₩32,235 | -0.46% | 16.1만 |
|---|
| 2026.05.20 | ₩32,101 | ₩32,436 | ₩32,101 | ₩32,436 | +1.04% | 12.5만 |
|---|
| 2026.05.19 | ₩32,168 | ₩32,222 | ₩31,967 | ₩32,088 | -0.25% | 17.6만 |
|---|
| 2026.05.18 | ₩32,329 | ₩32,410 | ₩32,182 | ₩32,222 | -0.33% | 13만 |
|---|
| 2026.05.15 | ₩32,436 | ₩32,450 | ₩32,316 | ₩32,316 | -0.37% | 10.1만 |
|---|
| 2026.05.14 | ₩32,530 | ₩32,597 | ₩32,503 | ₩32,544 | +0.04% | 7.8만 |
|---|
| 2026.05.13 | ₩32,584 | ₩32,638 | ₩32,503 | ₩32,517 | -0.21% | 9.3만 |
|---|
| 2026.05.12 | ₩32,557 | ₩32,597 | ₩32,477 | ₩32,584 | +0.08% | 11.5만 |
|---|
| 2026.05.11 | ₩32,611 | ₩32,638 | ₩32,530 | ₩32,544 | -0.21% | 7.7만 |
|---|
| 2026.05.08 | ₩32,624 | ₩32,651 | ₩32,570 | ₩32,611 | -0.04% | 10.9만 |
|---|
| 2026.05.07 | ₩32,638 | ₩32,678 | ₩32,530 | ₩32,597 | -0.12% | 15.2만 |
|---|
| 2026.05.06 | ₩32,651 | ₩32,705 | ₩32,597 | ₩32,638 | -0.04% | 15.1만 |
|---|
| 2026.05.05 | ₩32,651 | ₩32,678 | ₩32,557 | ₩32,584 | -0.21% | 17만 |
|---|
| 2026.05.04 | ₩32,839 | ₩32,892 | ₩32,584 | ₩32,638 | -0.61% | 15.2만 |
|---|
| 2026.05.01 | ₩33,321 | ₩33,362 | ₩33,254 | ₩33,321 | 0.00% | 8.3만 |
|---|
| 2026.04.30 | ₩33,147 | ₩33,348 | ₩33,140 | ₩33,268 | +0.36% | 9.2만 |
|---|
| 2026.04.29 | ₩33,187 | ₩33,228 | ₩33,107 | ₩33,120 | -0.20% | 8.9만 |
|---|
| 2026.04.28 | ₩33,295 | ₩33,308 | ₩33,187 | ₩33,241 | -0.16% | 10.1만 |
|---|
| 2026.04.27 | ₩33,241 | ₩33,328 | ₩33,201 | ₩33,254 | +0.04% | 7.3만 |
|---|
| 2026.04.24 | ₩33,160 | ₩33,295 | ₩33,160 | ₩33,228 | +0.20% | 5.5만 |
|---|
| 2026.04.23 | ₩33,174 | ₩33,241 | ₩33,107 | ₩33,147 | -0.08% | 7.6만 |
|---|
| 2026.04.22 | ₩33,160 | ₩33,228 | ₩33,094 | ₩33,134 | -0.08% | 7.7만 |
|---|
| 2026.04.21 | ₩33,174 | ₩33,227 | ₩33,067 | ₩33,080 | -0.28% | 6.2만 |
|---|
| 2026.04.20 | ₩33,120 | ₩33,201 | ₩33,093 | ₩33,134 | +0.04% | 22.3만 |
|---|
| 2026.04.17 | ₩33,120 | ₩33,174 | ₩33,053 | ₩33,147 | +0.08% | 16.9만 |
|---|
| 2026.04.16 | ₩33,187 | ₩33,214 | ₩32,933 | ₩33,000 | -0.57% | 20.6만 |
|---|
| 2026.04.15 | ₩33,241 | ₩33,321 | ₩33,120 | ₩33,134 | -0.32% | 10.5만 |
|---|
| 2026.04.14 | ₩33,174 | ₩33,251 | ₩33,067 | ₩33,187 | +0.04% | 10.2만 |
|---|
| 2026.04.13 | ₩33,093 | ₩33,241 | ₩33,053 | ₩33,120 | +0.08% | 25.5만 |
|---|
| 2026.04.10 | ₩33,241 | ₩33,241 | ₩33,120 | ₩33,187 | -0.16% | 5.3만 |
|---|
| 2026.04.09 | ₩33,120 | ₩33,228 | ₩33,060 | ₩33,228 | +0.32% | 6.8만 |
|---|
| 2026.04.08 | ₩33,080 | ₩33,187 | ₩33,053 | ₩33,120 | +0.12% | 0 |
|---|
| 2026.04.07 | ₩32,919 | ₩33,021 | ₩32,825 | ₩32,946 | +0.08% | 8만 |
|---|
| 2026.04.06 | ₩32,906 | ₩32,959 | ₩32,772 | ₩32,959 | +0.16% | 5.4만 |
|---|
| 2026.04.02 | ₩32,544 | ₩32,865 | ₩32,544 | ₩32,839 | +0.91% | 9.1만 |
|---|
| 2026.04.01 | ₩32,517 | ₩32,772 | ₩32,517 | ₩32,597 | +0.25% | 10.9만 |
|---|
| 2026.03.31 | ₩32,611 | ₩32,638 | ₩32,410 | ₩32,450 | -0.49% | 44.2만 |
|---|
| 2026.03.30 | ₩32,691 | ₩32,772 | ₩32,503 | ₩32,503 | -0.57% | 22.6만 |
|---|
| 2026.03.27 | ₩32,758 | ₩32,772 | ₩32,597 | ₩32,611 | -0.45% | 10.9만 |
|---|
| 2026.03.26 | ₩32,933 | ₩32,986 | ₩32,731 | ₩32,785 | -0.45% | 9.3만 |
|---|
| 2026.03.25 | ₩32,979 | ₩33,093 | ₩32,933 | ₩32,959 | -0.06% | 6.9만 |
|---|
| 2026.03.24 | ₩32,731 | ₩33,013 | ₩32,718 | ₩32,933 | +0.61% | 10.7만 |
|---|
| 2026.03.23 | ₩32,731 | ₩32,986 | ₩32,597 | ₩32,959 | +0.70% | 9.7만 |
|---|
| 2026.03.20 | ₩33,006 | ₩33,006 | ₩32,517 | ₩32,584 | -1.28% | 10.5만 |
|---|
| 2026.03.19 | ₩32,986 | ₩33,096 | ₩32,933 | ₩33,013 | +0.08% | 11.6만 |
|---|
| 2026.03.18 | ₩33,120 | ₩33,197 | ₩33,026 | ₩33,053 | -0.20% | 9.1만 |
|---|
| 2026.03.17 | ₩33,160 | ₩33,228 | ₩33,093 | ₩33,134 | -0.08% | 8.4만 |
|---|
| 2026.03.16 | ₩33,187 | ₩33,301 | ₩32,986 | ₩33,134 | -0.16% | 13.5만 |
|---|
| 2026.03.13 | ₩33,254 | ₩33,308 | ₩33,080 | ₩33,093 | -0.48% | 12.9만 |
|---|
| 2026.03.12 | ₩33,254 | ₩33,310 | ₩33,214 | ₩33,228 | -0.08% | 14.7만 |
|---|
| 2026.03.11 | ₩33,375 | ₩33,415 | ₩33,281 | ₩33,281 | -0.28% | 9만 |
|---|
| 2026.03.10 | ₩33,382 | ₩33,388 | ₩33,308 | ₩33,362 | -0.06% | 7.2만 |
|---|
| 2026.03.09 | ₩33,308 | ₩33,362 | ₩33,241 | ₩33,295 | -0.04% | 1 |
|---|
| 2026.03.06 | ₩33,455 | ₩33,469 | ₩33,281 | ₩33,281 | -0.52% | 1 |
|---|
| 2026.03.05 | ₩33,482 | ₩33,569 | ₩33,456 | ₩33,496 | +0.04% | 1 |
|---|
| 2026.03.04 | ₩33,509 | ₩33,603 | ₩33,509 | ₩33,536 | +0.08% | 1 |
|---|
| 2026.03.03 | ₩33,482 | ₩33,570 | ₩33,415 | ₩33,536 | +0.16% | 1 |
|---|
| 2026.03.02 | ₩33,563 | ₩33,630 | ₩33,523 | ₩33,616 | +0.16% | 1 |
|---|
| 2026.02.27 | ₩33,442 | ₩33,563 | ₩33,402 | ₩33,563 | +0.36% | 1 |
|---|
| 2026.02.26 | ₩33,482 | ₩33,576 | ₩33,482 | ₩33,482 | 0.00% | 6.9만 |
|---|
| 2026.02.25 | ₩33,536 | ₩33,553 | ₩33,455 | ₩33,523 | -0.04% | 1 |
|---|
| 2026.02.24 | ₩33,482 | ₩33,523 | ₩33,442 | ₩33,469 | -0.04% | 1 |
|---|
| 2026.02.23 | ₩33,576 | ₩33,576 | ₩33,415 | ₩33,442 | -0.40% | 1 |
|---|
| 2026.02.20 | ₩33,549 | ₩33,576 | ₩33,523 | ₩33,523 | -0.08% | 8.5만 |
|---|
| 2026.02.19 | ₩33,603 | ₩33,603 | ₩33,496 | ₩33,563 | -0.12% | 10.4만 |
|---|
| 2026.02.18 | ₩33,764 | ₩33,764 | ₩33,523 | ₩33,536 | -0.68% | 23.8만 |
|---|
| 2026.02.17 | ₩33,603 | ₩33,710 | ₩33,523 | ₩33,710 | +0.32% | 13.6만 |
|---|
| 2026.02.13 | ₩33,523 | ₩33,590 | ₩33,469 | ₩33,549 | +0.08% | 6.1만 |
|---|
| 2026.02.12 | ₩33,496 | ₩33,509 | ₩33,429 | ₩33,482 | -0.04% | 11.1만 |
|---|
| 2026.02.11 | ₩33,455 | ₩33,482 | ₩33,429 | ₩33,469 | +0.04% | 4.6만 |
|---|
| 2026.02.10 | ₩33,496 | ₩33,509 | ₩33,429 | ₩33,442 | -0.16% | 6.2만 |
|---|
| 2026.02.09 | ₩33,335 | ₩33,455 | ₩33,335 | ₩33,442 | +0.32% | 25.6만 |
|---|
| 2026.02.06 | ₩33,388 | ₩33,469 | ₩33,281 | ₩33,308 | -0.24% | 10.4만 |
|---|
| 2026.02.05 | ₩33,402 | ₩33,469 | ₩33,362 | ₩33,362 | -0.12% | 6.7만 |
|---|
| 2026.02.04 | ₩33,482 | ₩33,522 | ₩33,415 | ₩33,469 | -0.04% | 8.5만 |
|---|
| 2026.02.03 | ₩33,523 | ₩33,590 | ₩33,388 | ₩33,489 | -0.10% | 11.8만 |
|---|
| 2026.02.02 | ₩33,549 | ₩33,549 | ₩33,482 | ₩33,509 | -0.12% | 18.2만 |
|---|
| 2026.01.30 | ₩33,509 | ₩33,523 | ₩33,442 | ₩33,523 | +0.04% | 10.6만 |
|---|
| 2026.01.29 | ₩33,871 | ₩33,992 | ₩33,871 | ₩33,911 | +0.12% | 15.3만 |
|---|
| 2026.01.28 | ₩33,938 | ₩33,992 | ₩33,885 | ₩33,911 | -0.08% | 6.5만 |
|---|
| 2026.01.27 | ₩34,005 | ₩34,059 | ₩33,952 | ₩33,965 | -0.12% | 15만 |
|---|
| 2026.01.26 | ₩33,952 | ₩34,019 | ₩33,885 | ₩33,978 | +0.08% | 7.4만 |
|---|
| 2026.01.23 | ₩33,938 | ₩34,032 | ₩33,871 | ₩33,965 | +0.08% | 7만 |
|---|
| 2026.01.22 | ₩33,965 | ₩33,992 | ₩33,817 | ₩33,898 | -0.20% | 6.1만 |
|---|
| 2026.01.21 | ₩33,750 | ₩33,938 | ₩33,750 | ₩33,831 | +0.24% | 8.2만 |
|---|
| 2026.01.20 | ₩33,750 | ₩33,831 | ₩33,692 | ₩33,750 | 0.00% | 12.5만 |
|---|
| 2026.01.16 | ₩33,844 | ₩33,945 | ₩33,844 | ₩33,858 | +0.04% | 6.4만 |
|---|
| 2026.01.15 | ₩33,858 | ₩33,953 | ₩33,831 | ₩33,911 | +0.16% | 6.7만 |
|---|
| 2026.01.14 | ₩33,750 | ₩33,898 | ₩33,750 | ₩33,844 | +0.28% | 17.4만 |
|---|
| 2026.01.13 | ₩33,697 | ₩33,831 | ₩33,630 | ₩33,817 | +0.36% | 17.5만 |
|---|
| 2026.01.12 | ₩33,563 | ₩33,697 | ₩33,563 | ₩33,670 | +0.32% | 9.3만 |
|---|
| 2026.01.09 | ₩33,603 | ₩33,643 | ₩33,549 | ₩33,616 | +0.04% | 10.2만 |
|---|
| 2026.01.08 | ₩33,737 | ₩33,750 | ₩33,576 | ₩33,576 | -0.48% | 8.1만 |
|---|
| 2026.01.07 | ₩33,697 | ₩33,791 | ₩33,630 | ₩33,697 | 0.00% | 6만 |
|---|
| 2026.01.06 | ₩33,724 | ₩33,737 | ₩33,630 | ₩33,657 | -0.20% | 14.1만 |
|---|
| 2026.01.05 | ₩33,657 | ₩33,750 | ₩33,590 | ₩33,683 | +0.08% | 10만 |
|---|
| 2026.01.02 | ₩33,482 | ₩33,643 | ₩33,469 | ₩33,643 | +0.48% | 9.3만 |
|---|
| 2025.12.31 | ₩33,563 | ₩33,563 | ₩33,415 | ₩33,415 | -0.44% | 19.4만 |
|---|
| 2025.12.30 | ₩33,482 | ₩33,549 | ₩33,442 | ₩33,536 | +0.16% | 10.3만 |
|---|
| 2025.12.29 | ₩33,509 | ₩33,522 | ₩33,402 | ₩33,469 | -0.12% | 8.5만 |
|---|
| 2025.12.26 | ₩33,482 | ₩33,576 | ₩33,482 | ₩33,482 | 0.00% | 7.3만 |
|---|
| 2025.12.24 | ₩33,496 | ₩33,549 | ₩33,455 | ₩33,482 | -0.04% | 4.3만 |
|---|
| 2025.12.23 | ₩33,429 | ₩33,536 | ₩33,429 | ₩33,496 | +0.20% | 9.2만 |
|---|
| 2025.12.22 | ₩33,509 | ₩33,536 | ₩33,429 | ₩33,442 | -0.20% | 16.5만 |
|---|
| 2025.12.19 | ₩33,496 | ₩33,590 | ₩33,496 | ₩33,536 | +0.12% | 7.2만 |
|---|
| 2025.12.18 | ₩33,483 | ₩33,590 | ₩33,482 | ₩33,523 | +0.12% | 11.1만 |
|---|
| 2025.12.17 | ₩33,536 | ₩33,563 | ₩33,429 | ₩33,562 | +0.08% | 8.3만 |
|---|
| 2025.12.16 | ₩33,509 | ₩33,563 | ₩33,469 | ₩33,563 | +0.16% | 10.1만 |
|---|
| 2025.12.15 | ₩33,482 | ₩33,563 | ₩33,388 | ₩33,563 | +0.24% | 10.8만 |
|---|
| 2025.12.12 | ₩33,443 | ₩33,496 | ₩33,321 | ₩33,388 | -0.16% | 7.5만 |
|---|
| 2025.12.11 | ₩33,442 | ₩33,496 | ₩33,321 | ₩33,496 | +0.16% | 12.6만 |
|---|
| 2025.12.10 | ₩33,254 | ₩33,415 | ₩33,187 | ₩33,388 | +0.40% | 12.3만 |
|---|
| 2025.12.09 | ₩33,187 | ₩33,335 | ₩33,187 | ₩33,228 | +0.12% | 9.1만 |
|---|
| 2025.12.08 | ₩33,268 | ₩33,295 | ₩33,134 | ₩33,174 | -0.28% | 21.2만 |
|---|
| 2025.12.05 | ₩33,388 | ₩33,482 | ₩33,241 | ₩33,241 | -0.44% | 25.8만 |
|---|
| 2025.12.04 | ₩33,442 | ₩33,496 | ₩33,388 | ₩33,388 | -0.16% | 11.8만 |
|---|
| 2025.12.03 | ₩33,536 | ₩33,536 | ₩33,388 | ₩33,455 | -0.24% | 14.6만 |
|---|
| 2025.12.02 | ₩33,576 | ₩33,630 | ₩33,348 | ₩33,482 | -0.28% | 11.8만 |
|---|
| 2025.12.01 | ₩33,603 | ₩33,630 | ₩33,536 | ₩33,549 | -0.16% | 13.1만 |
|---|
| 2025.11.28 | ₩33,710 | ₩33,710 | ₩33,563 | ₩33,563 | -0.44% | 5.4만 |
|---|
| 2025.11.26 | ₩33,590 | ₩33,737 | ₩33,564 | ₩33,630 | +0.12% | 7만 |
|---|
| 2025.11.25 | ₩33,509 | ₩33,630 | ₩33,469 | ₩33,621 | +0.33% | 9만 |
|---|
| 2025.11.24 | ₩33,362 | ₩33,549 | ₩33,254 | ₩33,536 | +0.52% | 21.8만 |
|---|
| 2025.11.21 | ₩33,308 | ₩33,362 | ₩33,040 | ₩33,335 | +0.08% | 9.6만 |
|---|
| 2025.11.20 | ₩33,362 | ₩33,455 | ₩33,164 | ₩33,228 | -0.40% | 15.5만 |
|---|
| 2025.11.19 | ₩33,254 | ₩33,388 | ₩33,226 | ₩33,362 | +0.32% | 16.4만 |
|---|
| 2025.11.18 | ₩33,321 | ₩33,375 | ₩33,254 | ₩33,295 | -0.08% | 7만 |
|---|
| 2025.11.17 | ₩33,388 | ₩33,482 | ₩33,281 | ₩33,402 | +0.04% | 14만 |
|---|
| 2025.11.14 | ₩33,321 | ₩33,509 | ₩33,268 | ₩33,415 | +0.28% | 46.3만 |
|---|
| 2025.11.13 | ₩33,469 | ₩33,496 | ₩33,254 | ₩33,362 | -0.32% | 10.9만 |
|---|
| 2025.11.12 | ₩33,563 | ₩33,630 | ₩33,469 | ₩33,482 | -0.24% | 7만 |
|---|
| 2025.11.11 | ₩33,697 | ₩33,750 | ₩33,549 | ₩33,576 | -0.36% | 8.5만 |
|---|
| 2025.11.10 | ₩33,670 | ₩33,791 | ₩33,657 | ₩33,710 | +0.12% | 8.9만 |
|---|
| 2025.11.07 | ₩33,616 | ₩33,724 | ₩33,549 | ₩33,670 | +0.16% | 8.5만 |
|---|
| 2025.11.06 | ₩33,590 | ₩33,645 | ₩33,509 | ₩33,590 | 0.00% | 7.8만 |
|---|
| 2025.11.05 | ₩33,429 | ₩33,576 | ₩33,429 | ₩33,536 | +0.32% | 7.6만 |
|---|
| 2025.11.04 | ₩33,375 | ₩33,496 | ₩33,254 | ₩33,429 | +0.16% | 17.3만 |
|---|
| 2025.11.03 | ₩33,388 | ₩33,482 | ₩33,201 | ₩33,415 | +0.08% | 16만 |
|---|
| 2025.10.31 | ₩33,724 | ₩33,858 | ₩33,657 | ₩33,844 | +0.36% | 14.8만 |
|---|
| 2025.10.30 | ₩33,750 | ₩33,830 | ₩33,697 | ₩33,710 | -0.12% | 9.4만 |
|---|
| 2025.10.29 | ₩33,858 | ₩33,965 | ₩33,831 | ₩33,831 | -0.08% | 10.9만 |
|---|
| 2025.10.28 | ₩33,885 | ₩33,925 | ₩33,871 | ₩33,898 | +0.04% | 5.8만 |
|---|
| 2025.10.27 | ₩33,804 | ₩33,938 | ₩33,804 | ₩33,831 | +0.08% | 8.3만 |
|---|
| 2025.10.24 | ₩33,844 | ₩33,898 | ₩33,724 | ₩33,858 | +0.04% | 9.4만 |
|---|
| 2025.10.23 | ₩33,670 | ₩33,831 | ₩33,658 | ₩33,804 | +0.40% | 4.7만 |
|---|
| 2025.10.22 | ₩33,844 | ₩33,871 | ₩33,647 | ₩33,730 | -0.34% | 6.1만 |
|---|
| 2025.10.21 | ₩33,844 | ₩33,885 | ₩33,746 | ₩33,844 | 0.00% | 6.1만 |
|---|
| 2025.10.20 | ₩33,603 | ₩33,858 | ₩33,603 | ₩33,804 | +0.60% | 7.4만 |
|---|
| 2025.10.17 | ₩33,710 | ₩33,764 | ₩33,523 | ₩33,657 | -0.16% | 7만 |
|---|
| 2025.10.16 | ₩33,684 | ₩33,791 | ₩33,536 | ₩33,643 | -0.12% | 15.4만 |
|---|
| 2025.10.15 | ₩33,563 | ₩33,683 | ₩33,563 | ₩33,683 | +0.36% | 7만 |
|---|
| 2025.10.14 | ₩33,496 | ₩33,603 | ₩33,442 | ₩33,563 | +0.20% | 6.2만 |
|---|
| 2025.10.13 | ₩33,523 | ₩33,576 | ₩33,462 | ₩33,549 | +0.08% | 4.9만 |
|---|
| 2025.10.10 | ₩33,590 | ₩33,697 | ₩33,346 | ₩33,375 | -0.64% | 10.7만 |
|---|
