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 | ₩28,424 | ₩28,628 | ₩28,317 | ₩28,317 | -0.38% | 29만 |
| 2026.10.08 | ₩28,411 | ₩28,584 | ₩28,338 | ₩28,491 | +0.28% | 25.2만 |
| 2026.10.07 | ₩28,451 | ₩28,678 | ₩28,344 | ₩28,438 | -0.05% | 35.1만 |
| 2026.10.06 | ₩28,771 | ₩28,865 | ₩28,464 | ₩28,691 | -0.28% | 37만 |
| 2026.10.05 | ₩28,825 | ₩28,931 | ₩28,638 | ₩28,731 | -0.32% | 20.3만 |
| 2026.10.02 | ₩29,065 | ₩29,239 | ₩28,758 | ₩28,865 | -0.69% | 28.1만 |
| 2026.10.01 | ₩28,878 | ₩29,078 | ₩28,678 | ₩28,972 | +0.32% | 28.3만 |
| 2026.09.30 | ₩28,838 | ₩29,172 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,972 |
| +0.46% |
| 32.8만 |
| 2026.09.29 | ₩28,932 | ₩29,012 | ₩28,678 | ₩28,825 | -0.37% | 33.6만 |
|---|
| 2026.09.28 | ₩29,012 | ₩29,145 | ₩28,718 | ₩28,945 | -0.23% | 24.5만 |
|---|
| 2026.09.25 | ₩29,065 | ₩29,372 | ₩28,892 | ₩29,212 | +0.51% | 32.6만 |
|---|
| 2026.09.24 | ₩29,479 | ₩29,726 | ₩29,092 | ₩29,119 | -1.22% | 37.9만 |
|---|
| 2026.09.23 | ₩30,160 | ₩30,160 | ₩29,532 | ₩29,599 | -1.86% | 37.1만 |
|---|
| 2026.09.22 | ₩30,374 | ₩30,380 | ₩30,066 | ₩30,240 | -0.44% | 17.1만 |
|---|
| 2026.09.21 | ₩30,467 | ₩30,587 | ₩30,187 | ₩30,333 | -0.44% | 28.4만 |
|---|
| 2026.09.18 | ₩30,307 | ₩30,600 | ₩30,175 | ₩30,387 | +0.26% | 24.6만 |
|---|
| 2026.09.17 | ₩30,414 | ₩30,414 | ₩30,160 | ₩30,347 | -0.22% | 21.5만 |
|---|
| 2026.09.16 | ₩29,786 | ₩30,280 | ₩29,786 | ₩30,133 | +1.17% | 23.8만 |
|---|
| 2026.09.15 | ₩30,040 | ₩30,046 | ₩29,519 | ₩29,813 | -0.76% | 45.3만 |
|---|
| 2026.09.14 | ₩30,147 | ₩30,147 | ₩29,973 | ₩30,066 | -0.27% | 23.6만 |
|---|
| 2026.09.11 | ₩29,906 | ₩30,240 | ₩29,906 | ₩30,200 | +0.98% | 32.9만 |
|---|
| 2026.09.10 | ₩30,147 | ₩30,147 | ₩29,666 | ₩29,813 | -1.11% | 39.4만 |
|---|
| 2026.09.09 | ₩30,427 | ₩30,444 | ₩30,240 | ₩30,280 | -0.48% | 22.4만 |
|---|
| 2026.09.08 | ₩30,320 | ₩30,574 | ₩30,253 | ₩30,414 | +0.31% | 23.9만 |
|---|
| 2026.09.04 | ₩30,293 | ₩30,373 | ₩30,180 | ₩30,320 | +0.09% | 14.2만 |
|---|
| 2026.09.03 | ₩30,667 | ₩30,667 | ₩30,293 | ₩30,293 | -1.22% | 25.1만 |
|---|
| 2026.09.02 | ₩30,414 | ₩30,600 | ₩30,387 | ₩30,467 | +0.18% | 17.1만 |
|---|
| 2026.09.01 | ₩30,534 | ₩30,627 | ₩30,400 | ₩30,400 | -0.44% | 29.2만 |
|---|
| 2026.08.31 | ₩30,908 | ₩30,908 | ₩30,454 | ₩30,560 | -1.12% | 49.8만 |
|---|
| 2026.08.28 | ₩30,988 | ₩31,135 | ₩30,868 | ₩30,988 | 0.00% | 11.6만 |
|---|
| 2026.08.27 | ₩30,881 | ₩31,041 | ₩30,841 | ₩30,988 | +0.35% | 20.8만 |
|---|
| 2026.08.26 | ₩30,948 | ₩31,041 | ₩30,881 | ₩30,881 | -0.22% | 14.9만 |
|---|
| 2026.08.25 | ₩31,121 | ₩31,241 | ₩30,948 | ₩31,001 | -0.39% | 22만 |
|---|
| 2026.08.24 | ₩30,881 | ₩31,081 | ₩30,814 | ₩31,054 | +0.56% | 17.5만 |
|---|
| 2026.08.21 | ₩31,014 | ₩31,160 | ₩30,814 | ₩30,868 | -0.47% | 17.3만 |
|---|
| 2026.08.20 | ₩31,028 | ₩31,146 | ₩31,001 | ₩31,054 | +0.09% | 18.1만 |
|---|
| 2026.08.19 | ₩31,161 | ₩31,255 | ₩30,961 | ₩31,175 | +0.04% | 19만 |
|---|
| 2026.08.18 | ₩31,388 | ₩31,402 | ₩30,961 | ₩30,961 | -1.36% | 45.8만 |
|---|
| 2026.08.17 | ₩31,428 | ₩31,522 | ₩31,388 | ₩31,455 | +0.08% | 14.5만 |
|---|
| 2026.08.14 | ₩31,468 | ₩31,548 | ₩31,361 | ₩31,548 | +0.25% | 13.5만 |
|---|
| 2026.08.13 | ₩31,561 | ₩31,649 | ₩31,375 | ₩31,508 | -0.17% | 15만 |
|---|
| 2026.08.12 | ₩31,522 | ₩31,562 | ₩31,468 | ₩31,562 | +0.13% | 13.5만 |
|---|
| 2026.08.11 | ₩31,602 | ₩31,602 | ₩31,428 | ₩31,562 | -0.13% | 14.8만 |
|---|
| 2026.08.10 | ₩31,615 | ₩31,624 | ₩31,508 | ₩31,602 | -0.04% | 10.8만 |
|---|
| 2026.08.07 | ₩31,669 | ₩31,669 | ₩31,559 | ₩31,615 | -0.17% | 12.5만 |
|---|
| 2026.08.06 | ₩31,775 | ₩31,775 | ₩31,508 | ₩31,562 | -0.67% | 16.8만 |
|---|
| 2026.08.05 | ₩31,815 | ₩31,869 | ₩31,709 | ₩31,709 | -0.34% | 12.2만 |
|---|
| 2026.08.04 | ₩31,909 | ₩31,962 | ₩31,775 | ₩31,842 | -0.21% | 23.6만 |
|---|
| 2026.08.03 | ₩31,842 | ₩31,909 | ₩31,789 | ₩31,869 | +0.08% | 15.6만 |
|---|
| 2026.07.31 | ₩32,029 | ₩32,203 | ₩32,029 | ₩32,203 | +0.54% | 23.5만 |
|---|
| 2026.07.30 | ₩31,976 | ₩32,109 | ₩31,960 | ₩32,109 | +0.42% | 9.9만 |
|---|
| 2026.07.29 | ₩31,962 | ₩32,042 | ₩31,882 | ₩31,976 | +0.04% | 10.9만 |
|---|
| 2026.07.28 | ₩31,896 | ₩32,069 | ₩31,856 | ₩31,976 | +0.25% | 11.2만 |
|---|
| 2026.07.27 | ₩31,829 | ₩31,989 | ₩31,735 | ₩31,909 | +0.25% | 21.6만 |
|---|
| 2026.07.24 | ₩31,789 | ₩31,954 | ₩31,775 | ₩31,775 | -0.04% | 15.9만 |
|---|
| 2026.07.23 | ₩31,962 | ₩31,989 | ₩31,775 | ₩31,789 | -0.54% | 11.6만 |
|---|
| 2026.07.22 | ₩32,042 | ₩32,109 | ₩32,016 | ₩32,016 | -0.08% | 9.2만 |
|---|
| 2026.07.21 | ₩32,163 | ₩32,163 | ₩32,042 | ₩32,123 | -0.12% | 8.2만 |
|---|
| 2026.07.20 | ₩32,163 | ₩32,189 | ₩32,082 | ₩32,149 | -0.04% | 11.3만 |
|---|
| 2026.07.17 | ₩32,069 | ₩32,163 | ₩32,029 | ₩32,163 | +0.29% | 11.1만 |
|---|
| 2026.07.16 | ₩32,069 | ₩32,096 | ₩31,989 | ₩32,029 | -0.12% | 9.5만 |
|---|
| 2026.07.15 | ₩32,203 | ₩32,203 | ₩31,976 | ₩32,096 | -0.33% | 10.8만 |
|---|
| 2026.07.14 | ₩32,016 | ₩32,189 | ₩32,016 | ₩32,123 | +0.33% | 8.1만 |
|---|
| 2026.07.13 | ₩31,989 | ₩32,022 | ₩31,882 | ₩32,002 | +0.04% | 12.9만 |
|---|
| 2026.07.10 | ₩31,989 | ₩32,042 | ₩31,955 | ₩31,989 | 0.00% | 8.2만 |
|---|
| 2026.07.09 | ₩32,002 | ₩32,042 | ₩31,922 | ₩32,042 | +0.13% | 12.2만 |
|---|
| 2026.07.08 | ₩32,096 | ₩32,109 | ₩31,869 | ₩31,962 | -0.42% | 10.3만 |
|---|
| 2026.07.07 | ₩32,056 | ₩32,149 | ₩31,989 | ₩32,042 | -0.04% | 13.1만 |
|---|
| 2026.07.06 | ₩32,029 | ₩32,123 | ₩32,029 | ₩32,056 | +0.08% | 10.2만 |
|---|
| 2026.07.02 | ₩32,016 | ₩32,149 | ₩32,015 | ₩32,042 | +0.08% | 7.1만 |
|---|
| 2026.07.01 | ₩32,096 | ₩32,229 | ₩31,976 | ₩32,042 | -0.17% | 19만 |
|---|
| 2026.06.30 | ₩32,109 | ₩32,269 | ₩31,962 | ₩32,056 | -0.17% | 50만 |
|---|
| 2026.06.29 | ₩31,990 | ₩32,283 | ₩31,962 | ₩32,176 | +0.58% | 13.8만 |
|---|
| 2026.06.26 | ₩31,695 | ₩32,049 | ₩31,695 | ₩32,042 | +1.10% | 15.1만 |
|---|
| 2026.06.25 | ₩31,982 | ₩32,029 | ₩31,642 | ₩31,655 | -1.02% | 12.6만 |
|---|
| 2026.06.24 | ₩32,109 | ₩32,109 | ₩31,909 | ₩31,976 | -0.42% | 8.7만 |
|---|
| 2026.06.23 | ₩32,082 | ₩32,096 | ₩31,936 | ₩32,016 | -0.21% | 12.6만 |
|---|
| 2026.06.22 | ₩32,430 | ₩32,430 | ₩32,056 | ₩32,176 | -0.78% | 17.3만 |
|---|
| 2026.06.18 | ₩32,363 | ₩32,416 | ₩32,323 | ₩32,376 | +0.04% | 6.9만 |
|---|
| 2026.06.17 | ₩32,176 | ₩32,416 | ₩32,176 | ₩32,309 | +0.41% | 21.4만 |
|---|
| 2026.06.16 | ₩32,203 | ₩32,243 | ₩32,123 | ₩32,216 | +0.04% | 10.3만 |
|---|
| 2026.06.15 | ₩32,163 | ₩32,269 | ₩32,136 | ₩32,229 | +0.21% | 9.7만 |
|---|
| 2026.06.12 | ₩32,029 | ₩32,109 | ₩31,976 | ₩32,056 | +0.08% | 5.9만 |
|---|
| 2026.06.11 | ₩31,909 | ₩32,096 | ₩31,909 | ₩32,069 | +0.50% | 12.1만 |
|---|
| 2026.06.10 | ₩31,762 | ₩32,042 | ₩31,735 | ₩31,869 | +0.34% | 43.7만 |
|---|
| 2026.06.09 | ₩31,775 | ₩31,829 | ₩31,562 | ₩31,762 | -0.04% | 15.3만 |
|---|
| 2026.06.08 | ₩31,909 | ₩32,042 | ₩31,669 | ₩31,735 | -0.54% | 11만 |
|---|
| 2026.06.05 | ₩31,869 | ₩31,909 | ₩31,749 | ₩31,829 | -0.13% | 10.8만 |
|---|
| 2026.06.04 | ₩32,042 | ₩31,962 | ₩31,842 | ₩31,949 | -0.29% | 9.2만 |
|---|
| 2026.06.03 | ₩32,042 | ₩32,042 | ₩31,775 | ₩31,842 | -0.62% | 23.5만 |
|---|
| 2026.06.02 | ₩32,082 | ₩32,136 | ₩31,976 | ₩32,042 | -0.12% | 11.3만 |
|---|
| 2026.06.01 | ₩32,082 | ₩32,136 | ₩32,042 | ₩32,136 | +0.17% | 16.8만 |
|---|
| 2026.05.29 | ₩32,136 | ₩32,256 | ₩32,042 | ₩32,069 | -0.21% | 28.6만 |
|---|
| 2026.05.28 | ₩32,082 | ₩32,149 | ₩32,002 | ₩32,136 | +0.17% | 11.7만 |
|---|
| 2026.05.27 | ₩32,096 | ₩32,176 | ₩32,042 | ₩32,056 | -0.12% | 14.4만 |
|---|
| 2026.05.26 | ₩32,042 | ₩32,149 | ₩32,029 | ₩32,082 | +0.13% | 9.9만 |
|---|
| 2026.05.22 | ₩32,136 | ₩32,156 | ₩31,989 | ₩31,989 | -0.46% | 11.3만 |
|---|
| 2026.05.21 | ₩32,243 | ₩32,243 | ₩31,976 | ₩32,096 | -0.46% | 16.1만 |
|---|
| 2026.05.20 | ₩31,962 | ₩32,296 | ₩31,962 | ₩32,296 | +1.04% | 12.5만 |
|---|
| 2026.05.19 | ₩32,029 | ₩32,082 | ₩31,829 | ₩31,949 | -0.25% | 17.6만 |
|---|
| 2026.05.18 | ₩32,189 | ₩32,269 | ₩32,042 | ₩32,082 | -0.33% | 13만 |
|---|
| 2026.05.15 | ₩32,296 | ₩32,309 | ₩32,176 | ₩32,176 | -0.37% | 10.1만 |
|---|
| 2026.05.14 | ₩32,390 | ₩32,456 | ₩32,363 | ₩32,403 | +0.04% | 7.8만 |
|---|
| 2026.05.13 | ₩32,443 | ₩32,496 | ₩32,363 | ₩32,376 | -0.21% | 9.3만 |
|---|
| 2026.05.12 | ₩32,416 | ₩32,456 | ₩32,336 | ₩32,443 | +0.08% | 11.5만 |
|---|
| 2026.05.11 | ₩32,470 | ₩32,496 | ₩32,390 | ₩32,403 | -0.21% | 7.7만 |
|---|
| 2026.05.08 | ₩32,483 | ₩32,510 | ₩32,430 | ₩32,470 | -0.04% | 10.9만 |
|---|
| 2026.05.07 | ₩32,496 | ₩32,536 | ₩32,390 | ₩32,456 | -0.12% | 15.2만 |
|---|
| 2026.05.06 | ₩32,510 | ₩32,563 | ₩32,456 | ₩32,496 | -0.04% | 15.1만 |
|---|
| 2026.05.05 | ₩32,510 | ₩32,536 | ₩32,416 | ₩32,443 | -0.21% | 17만 |
|---|
| 2026.05.04 | ₩32,697 | ₩32,750 | ₩32,443 | ₩32,496 | -0.61% | 15.2만 |
|---|
| 2026.05.01 | ₩33,177 | ₩33,217 | ₩33,110 | ₩33,177 | 0.00% | 8.3만 |
|---|
| 2026.04.30 | ₩33,004 | ₩33,204 | ₩32,997 | ₩33,124 | +0.36% | 9.2만 |
|---|
| 2026.04.29 | ₩33,044 | ₩33,084 | ₩32,964 | ₩32,977 | -0.20% | 8.9만 |
|---|
| 2026.04.28 | ₩33,151 | ₩33,164 | ₩33,044 | ₩33,097 | -0.16% | 10.1만 |
|---|
| 2026.04.27 | ₩33,097 | ₩33,184 | ₩33,057 | ₩33,110 | +0.04% | 7.3만 |
|---|
| 2026.04.24 | ₩33,017 | ₩33,151 | ₩33,017 | ₩33,084 | +0.20% | 5.5만 |
|---|
| 2026.04.23 | ₩33,030 | ₩33,097 | ₩32,964 | ₩33,004 | -0.08% | 7.6만 |
|---|
| 2026.04.22 | ₩33,017 | ₩33,084 | ₩32,951 | ₩32,990 | -0.08% | 7.7만 |
|---|
| 2026.04.21 | ₩33,030 | ₩33,084 | ₩32,924 | ₩32,937 | -0.28% | 6.2만 |
|---|
| 2026.04.20 | ₩32,977 | ₩33,057 | ₩32,950 | ₩32,990 | +0.04% | 22.3만 |
|---|
| 2026.04.17 | ₩32,977 | ₩33,030 | ₩32,910 | ₩33,004 | +0.08% | 16.9만 |
|---|
| 2026.04.16 | ₩33,044 | ₩33,070 | ₩32,790 | ₩32,857 | -0.57% | 20.6만 |
|---|
| 2026.04.15 | ₩33,097 | ₩33,177 | ₩32,977 | ₩32,990 | -0.32% | 10.5만 |
|---|
| 2026.04.14 | ₩33,030 | ₩33,107 | ₩32,924 | ₩33,044 | +0.04% | 10.2만 |
|---|
| 2026.04.13 | ₩32,950 | ₩33,097 | ₩32,910 | ₩32,977 | +0.08% | 25.5만 |
|---|
| 2026.04.10 | ₩33,097 | ₩33,097 | ₩32,977 | ₩33,044 | -0.16% | 5.3만 |
|---|
| 2026.04.09 | ₩32,977 | ₩33,084 | ₩32,917 | ₩33,084 | +0.32% | 6.8만 |
|---|
| 2026.04.08 | ₩32,937 | ₩33,044 | ₩32,910 | ₩32,977 | +0.12% | 0 |
|---|
| 2026.04.07 | ₩32,777 | ₩32,878 | ₩32,683 | ₩32,803 | +0.08% | 8만 |
|---|
| 2026.04.06 | ₩32,763 | ₩32,817 | ₩32,630 | ₩32,817 | +0.16% | 5.4만 |
|---|
| 2026.04.02 | ₩32,403 | ₩32,723 | ₩32,403 | ₩32,697 | +0.91% | 9.1만 |
|---|
| 2026.04.01 | ₩32,376 | ₩32,630 | ₩32,376 | ₩32,456 | +0.25% | 10.9만 |
|---|
| 2026.03.31 | ₩32,470 | ₩32,496 | ₩32,269 | ₩32,309 | -0.49% | 44.2만 |
|---|
| 2026.03.30 | ₩32,550 | ₩32,630 | ₩32,363 | ₩32,363 | -0.57% | 22.6만 |
|---|
| 2026.03.27 | ₩32,616 | ₩32,630 | ₩32,456 | ₩32,470 | -0.45% | 10.9만 |
|---|
| 2026.03.26 | ₩32,790 | ₩32,843 | ₩32,590 | ₩32,643 | -0.45% | 9.3만 |
|---|
| 2026.03.25 | ₩32,837 | ₩32,950 | ₩32,790 | ₩32,817 | -0.06% | 6.9만 |
|---|
| 2026.03.24 | ₩32,590 | ₩32,870 | ₩32,576 | ₩32,790 | +0.61% | 10.7만 |
|---|
| 2026.03.23 | ₩32,590 | ₩32,843 | ₩32,456 | ₩32,817 | +0.70% | 9.7만 |
|---|
| 2026.03.20 | ₩32,863 | ₩32,863 | ₩32,376 | ₩32,443 | -1.28% | 10.5만 |
|---|
| 2026.03.19 | ₩32,843 | ₩32,953 | ₩32,790 | ₩32,870 | +0.08% | 11.6만 |
|---|
| 2026.03.18 | ₩32,977 | ₩33,053 | ₩32,884 | ₩32,910 | -0.20% | 9.1만 |
|---|
| 2026.03.17 | ₩33,017 | ₩33,084 | ₩32,950 | ₩32,990 | -0.08% | 8.4만 |
|---|
| 2026.03.16 | ₩33,044 | ₩33,157 | ₩32,843 | ₩32,990 | -0.16% | 13.5만 |
|---|
| 2026.03.13 | ₩33,110 | ₩33,164 | ₩32,937 | ₩32,950 | -0.48% | 12.9만 |
|---|
| 2026.03.12 | ₩33,110 | ₩33,166 | ₩33,070 | ₩33,084 | -0.08% | 14.7만 |
|---|
| 2026.03.11 | ₩33,231 | ₩33,271 | ₩33,137 | ₩33,137 | -0.28% | 9만 |
|---|
| 2026.03.10 | ₩33,237 | ₩33,244 | ₩33,164 | ₩33,217 | -0.06% | 7.2만 |
|---|
| 2026.03.09 | ₩33,164 | ₩33,217 | ₩33,097 | ₩33,151 | -0.04% | 1 |
|---|
| 2026.03.06 | ₩33,311 | ₩33,324 | ₩33,137 | ₩33,137 | -0.52% | 1 |
|---|
| 2026.03.05 | ₩33,337 | ₩33,424 | ₩33,311 | ₩33,351 | +0.04% | 1 |
|---|
| 2026.03.04 | ₩33,364 | ₩33,458 | ₩33,364 | ₩33,391 | +0.08% | 1 |
|---|
| 2026.03.03 | ₩33,337 | ₩33,425 | ₩33,271 | ₩33,391 | +0.16% | 1 |
|---|
| 2026.03.02 | ₩33,418 | ₩33,484 | ₩33,378 | ₩33,471 | +0.16% | 1 |
|---|
| 2026.02.27 | ₩33,297 | ₩33,418 | ₩33,257 | ₩33,418 | +0.36% | 1 |
|---|
| 2026.02.26 | ₩33,337 | ₩33,431 | ₩33,337 | ₩33,337 | 0.00% | 6.9만 |
|---|
| 2026.02.25 | ₩33,391 | ₩33,408 | ₩33,311 | ₩33,378 | -0.04% | 1 |
|---|
| 2026.02.24 | ₩33,337 | ₩33,378 | ₩33,297 | ₩33,324 | -0.04% | 1 |
|---|
| 2026.02.23 | ₩33,431 | ₩33,431 | ₩33,271 | ₩33,297 | -0.40% | 1 |
|---|
| 2026.02.20 | ₩33,404 | ₩33,431 | ₩33,378 | ₩33,378 | -0.08% | 8.5만 |
|---|
| 2026.02.19 | ₩33,458 | ₩33,458 | ₩33,351 | ₩33,418 | -0.12% | 10.4만 |
|---|
| 2026.02.18 | ₩33,618 | ₩33,618 | ₩33,378 | ₩33,391 | -0.68% | 23.8만 |
|---|
| 2026.02.17 | ₩33,458 | ₩33,564 | ₩33,378 | ₩33,564 | +0.32% | 13.6만 |
|---|
| 2026.02.13 | ₩33,378 | ₩33,444 | ₩33,324 | ₩33,404 | +0.08% | 6.1만 |
|---|
| 2026.02.12 | ₩33,351 | ₩33,364 | ₩33,284 | ₩33,337 | -0.04% | 11.1만 |
|---|
| 2026.02.11 | ₩33,311 | ₩33,337 | ₩33,284 | ₩33,324 | +0.04% | 4.6만 |
|---|
| 2026.02.10 | ₩33,351 | ₩33,364 | ₩33,284 | ₩33,297 | -0.16% | 6.2만 |
|---|
| 2026.02.09 | ₩33,191 | ₩33,311 | ₩33,191 | ₩33,297 | +0.32% | 25.6만 |
|---|
| 2026.02.06 | ₩33,244 | ₩33,324 | ₩33,137 | ₩33,164 | -0.24% | 10.4만 |
|---|
| 2026.02.05 | ₩33,257 | ₩33,324 | ₩33,217 | ₩33,217 | -0.12% | 6.7만 |
|---|
| 2026.02.04 | ₩33,337 | ₩33,377 | ₩33,271 | ₩33,324 | -0.04% | 8.5만 |
|---|
| 2026.02.03 | ₩33,378 | ₩33,444 | ₩33,244 | ₩33,344 | -0.10% | 11.8만 |
|---|
| 2026.02.02 | ₩33,404 | ₩33,404 | ₩33,337 | ₩33,364 | -0.12% | 18.2만 |
|---|
| 2026.01.30 | ₩33,364 | ₩33,378 | ₩33,298 | ₩33,378 | +0.04% | 10.6만 |
|---|
| 2026.01.29 | ₩33,725 | ₩33,845 | ₩33,725 | ₩33,765 | +0.12% | 15.3만 |
|---|
| 2026.01.28 | ₩33,791 | ₩33,845 | ₩33,738 | ₩33,765 | -0.08% | 6.5만 |
|---|
| 2026.01.27 | ₩33,858 | ₩33,912 | ₩33,805 | ₩33,818 | -0.12% | 15만 |
|---|
| 2026.01.26 | ₩33,805 | ₩33,871 | ₩33,738 | ₩33,831 | +0.08% | 7.4만 |
|---|
| 2026.01.23 | ₩33,791 | ₩33,885 | ₩33,725 | ₩33,818 | +0.08% | 7만 |
|---|
| 2026.01.22 | ₩33,818 | ₩33,845 | ₩33,671 | ₩33,751 | -0.20% | 6.1만 |
|---|
| 2026.01.21 | ₩33,604 | ₩33,791 | ₩33,604 | ₩33,685 | +0.24% | 8.2만 |
|---|
| 2026.01.20 | ₩33,604 | ₩33,685 | ₩33,546 | ₩33,604 | 0.00% | 12.5만 |
|---|
| 2026.01.16 | ₩33,698 | ₩33,798 | ₩33,698 | ₩33,711 | +0.04% | 6.4만 |
|---|
| 2026.01.15 | ₩33,711 | ₩33,806 | ₩33,685 | ₩33,765 | +0.16% | 6.7만 |
|---|
| 2026.01.14 | ₩33,604 | ₩33,751 | ₩33,604 | ₩33,698 | +0.28% | 17.4만 |
|---|
| 2026.01.13 | ₩33,551 | ₩33,685 | ₩33,484 | ₩33,671 | +0.36% | 17.5만 |
|---|
| 2026.01.12 | ₩33,418 | ₩33,551 | ₩33,418 | ₩33,524 | +0.32% | 9.3만 |
|---|
| 2026.01.09 | ₩33,458 | ₩33,498 | ₩33,404 | ₩33,471 | +0.04% | 10.2만 |
|---|
| 2026.01.08 | ₩33,591 | ₩33,604 | ₩33,431 | ₩33,431 | -0.48% | 8.1만 |
|---|
| 2026.01.07 | ₩33,551 | ₩33,645 | ₩33,484 | ₩33,551 | 0.00% | 6만 |
|---|
| 2026.01.06 | ₩33,578 | ₩33,591 | ₩33,484 | ₩33,511 | -0.20% | 14.1만 |
|---|
| 2026.01.05 | ₩33,511 | ₩33,604 | ₩33,444 | ₩33,538 | +0.08% | 10만 |
|---|
| 2026.01.02 | ₩33,338 | ₩33,498 | ₩33,324 | ₩33,498 | +0.48% | 9.3만 |
|---|
| 2025.12.31 | ₩33,418 | ₩33,418 | ₩33,271 | ₩33,271 | -0.44% | 19.4만 |
|---|
| 2025.12.30 | ₩33,337 | ₩33,404 | ₩33,298 | ₩33,391 | +0.16% | 10.3만 |
|---|
| 2025.12.29 | ₩33,364 | ₩33,377 | ₩33,257 | ₩33,324 | -0.12% | 8.5만 |
|---|
| 2025.12.26 | ₩33,337 | ₩33,431 | ₩33,337 | ₩33,337 | 0.00% | 7.3만 |
|---|
| 2025.12.24 | ₩33,351 | ₩33,404 | ₩33,310 | ₩33,337 | -0.04% | 4.3만 |
|---|
| 2025.12.23 | ₩33,284 | ₩33,391 | ₩33,284 | ₩33,351 | +0.20% | 9.2만 |
|---|
| 2025.12.22 | ₩33,364 | ₩33,391 | ₩33,284 | ₩33,297 | -0.20% | 16.5만 |
|---|
| 2025.12.19 | ₩33,351 | ₩33,444 | ₩33,351 | ₩33,391 | +0.12% | 7.2만 |
|---|
| 2025.12.18 | ₩33,338 | ₩33,444 | ₩33,337 | ₩33,378 | +0.12% | 11.1만 |
|---|
| 2025.12.17 | ₩33,391 | ₩33,418 | ₩33,284 | ₩33,416 | +0.08% | 8.3만 |
|---|
| 2025.12.16 | ₩33,364 | ₩33,418 | ₩33,324 | ₩33,418 | +0.16% | 10.1만 |
|---|
| 2025.12.15 | ₩33,337 | ₩33,418 | ₩33,244 | ₩33,418 | +0.24% | 10.8만 |
|---|
| 2025.12.12 | ₩33,298 | ₩33,351 | ₩33,177 | ₩33,244 | -0.16% | 7.5만 |
|---|
| 2025.12.11 | ₩33,297 | ₩33,351 | ₩33,177 | ₩33,351 | +0.16% | 12.6만 |
|---|
| 2025.12.10 | ₩33,110 | ₩33,271 | ₩33,044 | ₩33,244 | +0.40% | 12.3만 |
|---|
| 2025.12.09 | ₩33,044 | ₩33,191 | ₩33,044 | ₩33,084 | +0.12% | 9.1만 |
|---|
| 2025.12.08 | ₩33,124 | ₩33,151 | ₩32,990 | ₩33,030 | -0.28% | 21.2만 |
|---|
| 2025.12.05 | ₩33,244 | ₩33,337 | ₩33,097 | ₩33,097 | -0.44% | 25.8만 |
|---|
| 2025.12.04 | ₩33,297 | ₩33,351 | ₩33,244 | ₩33,244 | -0.16% | 11.8만 |
|---|
| 2025.12.03 | ₩33,391 | ₩33,391 | ₩33,244 | ₩33,311 | -0.24% | 14.6만 |
|---|
| 2025.12.02 | ₩33,431 | ₩33,484 | ₩33,204 | ₩33,337 | -0.28% | 11.8만 |
|---|
| 2025.12.01 | ₩33,458 | ₩33,484 | ₩33,391 | ₩33,404 | -0.16% | 13.1만 |
|---|
| 2025.11.28 | ₩33,564 | ₩33,564 | ₩33,418 | ₩33,418 | -0.44% | 5.4만 |
|---|
| 2025.11.26 | ₩33,444 | ₩33,591 | ₩33,418 | ₩33,484 | +0.12% | 7만 |
|---|
| 2025.11.25 | ₩33,364 | ₩33,484 | ₩33,324 | ₩33,476 | +0.33% | 9만 |
|---|
| 2025.11.24 | ₩33,217 | ₩33,404 | ₩33,110 | ₩33,391 | +0.52% | 21.8만 |
|---|
| 2025.11.21 | ₩33,164 | ₩33,217 | ₩32,897 | ₩33,191 | +0.08% | 9.6만 |
|---|
| 2025.11.20 | ₩33,217 | ₩33,311 | ₩33,020 | ₩33,084 | -0.40% | 15.5만 |
|---|
| 2025.11.19 | ₩33,110 | ₩33,244 | ₩33,082 | ₩33,217 | +0.32% | 16.4만 |
|---|
| 2025.11.18 | ₩33,177 | ₩33,231 | ₩33,110 | ₩33,151 | -0.08% | 7만 |
|---|
| 2025.11.17 | ₩33,244 | ₩33,337 | ₩33,137 | ₩33,257 | +0.04% | 14만 |
|---|
| 2025.11.14 | ₩33,177 | ₩33,364 | ₩33,124 | ₩33,271 | +0.28% | 46.3만 |
|---|
| 2025.11.13 | ₩33,324 | ₩33,351 | ₩33,110 | ₩33,217 | -0.32% | 10.9만 |
|---|
| 2025.11.12 | ₩33,418 | ₩33,484 | ₩33,324 | ₩33,337 | -0.24% | 7만 |
|---|
| 2025.11.11 | ₩33,551 | ₩33,604 | ₩33,404 | ₩33,431 | -0.36% | 8.5만 |
|---|
| 2025.11.10 | ₩33,524 | ₩33,645 | ₩33,511 | ₩33,564 | +0.12% | 8.9만 |
|---|
| 2025.11.07 | ₩33,471 | ₩33,578 | ₩33,404 | ₩33,524 | +0.16% | 8.5만 |
|---|
| 2025.11.06 | ₩33,444 | ₩33,499 | ₩33,364 | ₩33,444 | 0.00% | 7.8만 |
|---|
| 2025.11.05 | ₩33,284 | ₩33,431 | ₩33,284 | ₩33,391 | +0.32% | 7.6만 |
|---|
| 2025.11.04 | ₩33,231 | ₩33,351 | ₩33,110 | ₩33,284 | +0.16% | 17.3만 |
|---|
| 2025.11.03 | ₩33,244 | ₩33,337 | ₩33,057 | ₩33,271 | +0.08% | 16만 |
|---|
| 2025.10.31 | ₩33,578 | ₩33,711 | ₩33,511 | ₩33,698 | +0.36% | 14.8만 |
|---|
| 2025.10.30 | ₩33,604 | ₩33,684 | ₩33,551 | ₩33,564 | -0.12% | 9.4만 |
|---|
| 2025.10.29 | ₩33,711 | ₩33,818 | ₩33,685 | ₩33,685 | -0.08% | 10.9만 |
|---|
| 2025.10.28 | ₩33,738 | ₩33,778 | ₩33,725 | ₩33,751 | +0.04% | 5.8만 |
|---|
| 2025.10.27 | ₩33,658 | ₩33,791 | ₩33,658 | ₩33,685 | +0.08% | 8.3만 |
|---|
| 2025.10.24 | ₩33,698 | ₩33,751 | ₩33,578 | ₩33,711 | +0.04% | 9.4만 |
|---|
| 2025.10.23 | ₩33,524 | ₩33,685 | ₩33,513 | ₩33,658 | +0.40% | 4.7만 |
|---|
| 2025.10.22 | ₩33,698 | ₩33,724 | ₩33,502 | ₩33,584 | -0.34% | 6.1만 |
|---|
| 2025.10.21 | ₩33,698 | ₩33,738 | ₩33,600 | ₩33,698 | 0.00% | 6.1만 |
|---|
| 2025.10.20 | ₩33,458 | ₩33,711 | ₩33,458 | ₩33,658 | +0.60% | 7.4만 |
|---|
| 2025.10.17 | ₩33,564 | ₩33,618 | ₩33,378 | ₩33,511 | -0.16% | 7만 |
|---|
| 2025.10.16 | ₩33,538 | ₩33,645 | ₩33,391 | ₩33,498 | -0.12% | 15.4만 |
|---|
| 2025.10.15 | ₩33,418 | ₩33,538 | ₩33,418 | ₩33,538 | +0.36% | 7만 |
|---|
| 2025.10.14 | ₩33,351 | ₩33,458 | ₩33,297 | ₩33,418 | +0.20% | 6.2만 |
|---|
| 2025.10.13 | ₩33,378 | ₩33,431 | ₩33,317 | ₩33,404 | +0.08% | 4.9만 |
|---|
| 2025.10.10 | ₩33,444 | ₩33,551 | ₩33,202 | ₩33,231 | -0.64% | 10.7만 |
|---|
