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 | ₩28,478 | ₩28,682 | ₩28,370 | ₩28,370 | -0.38% | 29만 |
| 2026.10.08 | ₩28,464 | ₩28,638 | ₩28,391 | ₩28,544 | +0.28% | 25.2만 |
| 2026.10.07 | ₩28,504 | ₩28,732 | ₩28,397 | ₩28,491 | -0.05% | 35.1만 |
| 2026.10.06 | ₩28,825 | ₩28,919 | ₩28,518 | ₩28,745 | -0.28% | 37만 |
| 2026.10.05 | ₩28,879 | ₩28,986 | ₩28,692 | ₩28,785 | -0.32% | 20.3만 |
| 2026.10.02 | ₩29,120 | ₩29,293 | ₩28,812 | ₩28,919 | -0.69% | 28.1만 |
| 2026.10.01 | ₩28,932 | ₩29,133 | ₩28,732 | ₩29,026 | +0.32% | 28.3만 |
| 2026.09.30 | ₩28,892 | ₩29,227 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,026 |
| +0.46% |
| 32.8만 |
| 2026.09.29 | ₩28,986 | ₩29,066 | ₩28,732 | ₩28,879 | -0.37% | 33.6만 |
|---|
| 2026.09.28 | ₩29,066 | ₩29,200 | ₩28,772 | ₩28,999 | -0.23% | 24.5만 |
|---|
| 2026.09.25 | ₩29,120 | ₩29,427 | ₩28,946 | ₩29,267 | +0.51% | 32.6만 |
|---|
| 2026.09.24 | ₩29,534 | ₩29,782 | ₩29,146 | ₩29,173 | -1.22% | 37.9만 |
|---|
| 2026.09.23 | ₩30,216 | ₩30,216 | ₩29,588 | ₩29,655 | -1.86% | 37.1만 |
|---|
| 2026.09.22 | ₩30,430 | ₩30,437 | ₩30,123 | ₩30,297 | -0.44% | 17.1만 |
|---|
| 2026.09.21 | ₩30,524 | ₩30,644 | ₩30,243 | ₩30,390 | -0.44% | 28.4만 |
|---|
| 2026.09.18 | ₩30,364 | ₩30,658 | ₩30,231 | ₩30,444 | +0.26% | 24.6만 |
|---|
| 2026.09.17 | ₩30,471 | ₩30,471 | ₩30,216 | ₩30,404 | -0.22% | 21.5만 |
|---|
| 2026.09.16 | ₩29,842 | ₩30,337 | ₩29,842 | ₩30,190 | +1.17% | 23.8만 |
|---|
| 2026.09.15 | ₩30,096 | ₩30,103 | ₩29,574 | ₩29,869 | -0.76% | 45.3만 |
|---|
| 2026.09.14 | ₩30,203 | ₩30,203 | ₩30,029 | ₩30,123 | -0.27% | 23.6만 |
|---|
| 2026.09.11 | ₩29,962 | ₩30,297 | ₩29,962 | ₩30,257 | +0.98% | 32.9만 |
|---|
| 2026.09.10 | ₩30,203 | ₩30,203 | ₩29,721 | ₩29,869 | -1.11% | 39.4만 |
|---|
| 2026.09.09 | ₩30,484 | ₩30,501 | ₩30,297 | ₩30,337 | -0.48% | 22.4만 |
|---|
| 2026.09.08 | ₩30,377 | ₩30,631 | ₩30,310 | ₩30,471 | +0.31% | 23.9만 |
|---|
| 2026.09.04 | ₩30,350 | ₩30,430 | ₩30,237 | ₩30,377 | +0.09% | 14.2만 |
|---|
| 2026.09.03 | ₩30,725 | ₩30,725 | ₩30,350 | ₩30,350 | -1.22% | 25.1만 |
|---|
| 2026.09.02 | ₩30,471 | ₩30,658 | ₩30,444 | ₩30,524 | +0.18% | 17.1만 |
|---|
| 2026.09.01 | ₩30,591 | ₩30,685 | ₩30,457 | ₩30,457 | -0.44% | 29.2만 |
|---|
| 2026.08.31 | ₩30,965 | ₩30,965 | ₩30,511 | ₩30,618 | -1.12% | 49.8만 |
|---|
| 2026.08.28 | ₩31,046 | ₩31,193 | ₩30,925 | ₩31,046 | 0.00% | 11.6만 |
|---|
| 2026.08.27 | ₩30,939 | ₩31,099 | ₩30,899 | ₩31,046 | +0.35% | 20.8만 |
|---|
| 2026.08.26 | ₩31,006 | ₩31,099 | ₩30,939 | ₩30,939 | -0.22% | 14.9만 |
|---|
| 2026.08.25 | ₩31,179 | ₩31,300 | ₩31,006 | ₩31,059 | -0.39% | 22만 |
|---|
| 2026.08.24 | ₩30,939 | ₩31,139 | ₩30,872 | ₩31,113 | +0.56% | 17.5만 |
|---|
| 2026.08.21 | ₩31,072 | ₩31,219 | ₩30,872 | ₩30,925 | -0.47% | 17.3만 |
|---|
| 2026.08.20 | ₩31,086 | ₩31,204 | ₩31,059 | ₩31,113 | +0.09% | 18.1만 |
|---|
| 2026.08.19 | ₩31,220 | ₩31,313 | ₩31,019 | ₩31,233 | +0.04% | 19만 |
|---|
| 2026.08.18 | ₩31,447 | ₩31,460 | ₩31,019 | ₩31,019 | -1.36% | 45.8만 |
|---|
| 2026.08.17 | ₩31,487 | ₩31,581 | ₩31,447 | ₩31,514 | +0.08% | 14.5만 |
|---|
| 2026.08.14 | ₩31,527 | ₩31,607 | ₩31,420 | ₩31,607 | +0.25% | 13.5만 |
|---|
| 2026.08.13 | ₩31,621 | ₩31,708 | ₩31,434 | ₩31,567 | -0.17% | 15만 |
|---|
| 2026.08.12 | ₩31,581 | ₩31,621 | ₩31,527 | ₩31,621 | +0.13% | 13.5만 |
|---|
| 2026.08.11 | ₩31,661 | ₩31,661 | ₩31,487 | ₩31,621 | -0.13% | 14.8만 |
|---|
| 2026.08.10 | ₩31,674 | ₩31,683 | ₩31,567 | ₩31,661 | -0.04% | 10.8만 |
|---|
| 2026.08.07 | ₩31,728 | ₩31,728 | ₩31,618 | ₩31,674 | -0.17% | 12.5만 |
|---|
| 2026.08.06 | ₩31,835 | ₩31,835 | ₩31,567 | ₩31,621 | -0.67% | 16.8만 |
|---|
| 2026.08.05 | ₩31,875 | ₩31,929 | ₩31,768 | ₩31,768 | -0.34% | 12.2만 |
|---|
| 2026.08.04 | ₩31,969 | ₩32,022 | ₩31,835 | ₩31,902 | -0.21% | 23.6만 |
|---|
| 2026.08.03 | ₩31,902 | ₩31,969 | ₩31,848 | ₩31,929 | +0.08% | 15.6만 |
|---|
| 2026.07.31 | ₩32,089 | ₩32,263 | ₩32,089 | ₩32,263 | +0.54% | 23.5만 |
|---|
| 2026.07.30 | ₩32,036 | ₩32,169 | ₩32,020 | ₩32,169 | +0.42% | 9.9만 |
|---|
| 2026.07.29 | ₩32,022 | ₩32,102 | ₩31,942 | ₩32,036 | +0.04% | 10.9만 |
|---|
| 2026.07.28 | ₩31,955 | ₩32,129 | ₩31,915 | ₩32,036 | +0.25% | 11.2만 |
|---|
| 2026.07.27 | ₩31,888 | ₩32,049 | ₩31,795 | ₩31,969 | +0.25% | 21.6만 |
|---|
| 2026.07.24 | ₩31,848 | ₩32,014 | ₩31,835 | ₩31,835 | -0.04% | 15.9만 |
|---|
| 2026.07.23 | ₩32,022 | ₩32,049 | ₩31,835 | ₩31,848 | -0.54% | 11.6만 |
|---|
| 2026.07.22 | ₩32,102 | ₩32,169 | ₩32,076 | ₩32,076 | -0.08% | 9.2만 |
|---|
| 2026.07.21 | ₩32,223 | ₩32,223 | ₩32,102 | ₩32,183 | -0.12% | 8.2만 |
|---|
| 2026.07.20 | ₩32,223 | ₩32,250 | ₩32,143 | ₩32,209 | -0.04% | 11.3만 |
|---|
| 2026.07.17 | ₩32,129 | ₩32,223 | ₩32,089 | ₩32,223 | +0.29% | 11.1만 |
|---|
| 2026.07.16 | ₩32,129 | ₩32,156 | ₩32,049 | ₩32,089 | -0.12% | 9.5만 |
|---|
| 2026.07.15 | ₩32,263 | ₩32,263 | ₩32,036 | ₩32,156 | -0.33% | 10.8만 |
|---|
| 2026.07.14 | ₩32,076 | ₩32,250 | ₩32,076 | ₩32,183 | +0.33% | 8.1만 |
|---|
| 2026.07.13 | ₩32,049 | ₩32,082 | ₩31,942 | ₩32,062 | +0.04% | 12.9만 |
|---|
| 2026.07.10 | ₩32,049 | ₩32,102 | ₩32,015 | ₩32,049 | 0.00% | 8.2만 |
|---|
| 2026.07.09 | ₩32,062 | ₩32,102 | ₩31,982 | ₩32,102 | +0.13% | 12.2만 |
|---|
| 2026.07.08 | ₩32,156 | ₩32,169 | ₩31,929 | ₩32,022 | -0.42% | 10.3만 |
|---|
| 2026.07.07 | ₩32,116 | ₩32,209 | ₩32,049 | ₩32,102 | -0.04% | 13.1만 |
|---|
| 2026.07.06 | ₩32,089 | ₩32,183 | ₩32,089 | ₩32,116 | +0.08% | 10.2만 |
|---|
| 2026.07.02 | ₩32,076 | ₩32,209 | ₩32,075 | ₩32,102 | +0.08% | 7.1만 |
|---|
| 2026.07.01 | ₩32,156 | ₩32,290 | ₩32,036 | ₩32,102 | -0.17% | 19만 |
|---|
| 2026.06.30 | ₩32,169 | ₩32,330 | ₩32,022 | ₩32,116 | -0.17% | 50만 |
|---|
| 2026.06.29 | ₩32,050 | ₩32,343 | ₩32,022 | ₩32,236 | +0.58% | 13.8만 |
|---|
| 2026.06.26 | ₩31,755 | ₩32,109 | ₩31,755 | ₩32,102 | +1.10% | 15.1만 |
|---|
| 2026.06.25 | ₩32,042 | ₩32,089 | ₩31,701 | ₩31,714 | -1.02% | 12.6만 |
|---|
| 2026.06.24 | ₩32,169 | ₩32,169 | ₩31,969 | ₩32,036 | -0.42% | 8.7만 |
|---|
| 2026.06.23 | ₩32,143 | ₩32,156 | ₩31,995 | ₩32,076 | -0.21% | 12.6만 |
|---|
| 2026.06.22 | ₩32,490 | ₩32,490 | ₩32,116 | ₩32,236 | -0.78% | 17.3만 |
|---|
| 2026.06.18 | ₩32,423 | ₩32,477 | ₩32,383 | ₩32,437 | +0.04% | 6.9만 |
|---|
| 2026.06.17 | ₩32,236 | ₩32,477 | ₩32,236 | ₩32,370 | +0.41% | 21.4만 |
|---|
| 2026.06.16 | ₩32,263 | ₩32,303 | ₩32,183 | ₩32,276 | +0.04% | 10.3만 |
|---|
| 2026.06.15 | ₩32,223 | ₩32,330 | ₩32,196 | ₩32,290 | +0.21% | 9.7만 |
|---|
| 2026.06.12 | ₩32,089 | ₩32,169 | ₩32,036 | ₩32,116 | +0.08% | 5.9만 |
|---|
| 2026.06.11 | ₩31,969 | ₩32,156 | ₩31,969 | ₩32,129 | +0.50% | 12.1만 |
|---|
| 2026.06.10 | ₩31,822 | ₩32,102 | ₩31,795 | ₩31,929 | +0.34% | 43.7만 |
|---|
| 2026.06.09 | ₩31,835 | ₩31,888 | ₩31,621 | ₩31,822 | -0.04% | 15.3만 |
|---|
| 2026.06.08 | ₩31,969 | ₩32,102 | ₩31,728 | ₩31,795 | -0.54% | 11만 |
|---|
| 2026.06.05 | ₩31,929 | ₩31,969 | ₩31,808 | ₩31,888 | -0.13% | 10.8만 |
|---|
| 2026.06.04 | ₩32,102 | ₩32,022 | ₩31,902 | ₩32,009 | -0.29% | 9.2만 |
|---|
| 2026.06.03 | ₩32,102 | ₩32,102 | ₩31,835 | ₩31,902 | -0.62% | 23.5만 |
|---|
| 2026.06.02 | ₩32,143 | ₩32,196 | ₩32,036 | ₩32,102 | -0.12% | 11.3만 |
|---|
| 2026.06.01 | ₩32,143 | ₩32,196 | ₩32,102 | ₩32,196 | +0.17% | 16.8만 |
|---|
| 2026.05.29 | ₩32,196 | ₩32,316 | ₩32,102 | ₩32,129 | -0.21% | 28.6만 |
|---|
| 2026.05.28 | ₩32,143 | ₩32,209 | ₩32,062 | ₩32,196 | +0.17% | 11.7만 |
|---|
| 2026.05.27 | ₩32,156 | ₩32,236 | ₩32,102 | ₩32,116 | -0.12% | 14.4만 |
|---|
| 2026.05.26 | ₩32,102 | ₩32,209 | ₩32,089 | ₩32,143 | +0.13% | 9.9만 |
|---|
| 2026.05.22 | ₩32,196 | ₩32,216 | ₩32,049 | ₩32,049 | -0.46% | 11.3만 |
|---|
| 2026.05.21 | ₩32,303 | ₩32,303 | ₩32,036 | ₩32,156 | -0.46% | 16.1만 |
|---|
| 2026.05.20 | ₩32,022 | ₩32,357 | ₩32,022 | ₩32,357 | +1.04% | 12.5만 |
|---|
| 2026.05.19 | ₩32,089 | ₩32,143 | ₩31,888 | ₩32,009 | -0.25% | 17.6만 |
|---|
| 2026.05.18 | ₩32,250 | ₩32,330 | ₩32,102 | ₩32,143 | -0.33% | 13만 |
|---|
| 2026.05.15 | ₩32,357 | ₩32,370 | ₩32,236 | ₩32,236 | -0.37% | 10.1만 |
|---|
| 2026.05.14 | ₩32,450 | ₩32,517 | ₩32,423 | ₩32,464 | +0.04% | 7.8만 |
|---|
| 2026.05.13 | ₩32,504 | ₩32,557 | ₩32,423 | ₩32,437 | -0.21% | 9.3만 |
|---|
| 2026.05.12 | ₩32,477 | ₩32,517 | ₩32,397 | ₩32,504 | +0.08% | 11.5만 |
|---|
| 2026.05.11 | ₩32,530 | ₩32,557 | ₩32,450 | ₩32,464 | -0.21% | 7.7만 |
|---|
| 2026.05.08 | ₩32,544 | ₩32,571 | ₩32,490 | ₩32,530 | -0.04% | 10.9만 |
|---|
| 2026.05.07 | ₩32,557 | ₩32,597 | ₩32,450 | ₩32,517 | -0.12% | 15.2만 |
|---|
| 2026.05.06 | ₩32,571 | ₩32,624 | ₩32,517 | ₩32,557 | -0.04% | 15.1만 |
|---|
| 2026.05.05 | ₩32,571 | ₩32,597 | ₩32,477 | ₩32,504 | -0.21% | 17만 |
|---|
| 2026.05.04 | ₩32,758 | ₩32,811 | ₩32,504 | ₩32,557 | -0.61% | 15.2만 |
|---|
| 2026.05.01 | ₩33,239 | ₩33,279 | ₩33,172 | ₩33,239 | 0.00% | 8.3만 |
|---|
| 2026.04.30 | ₩33,065 | ₩33,266 | ₩33,059 | ₩33,186 | +0.36% | 9.2만 |
|---|
| 2026.04.29 | ₩33,106 | ₩33,146 | ₩33,025 | ₩33,039 | -0.20% | 8.9만 |
|---|
| 2026.04.28 | ₩33,213 | ₩33,226 | ₩33,106 | ₩33,159 | -0.16% | 10.1만 |
|---|
| 2026.04.27 | ₩33,159 | ₩33,246 | ₩33,119 | ₩33,172 | +0.04% | 7.3만 |
|---|
| 2026.04.24 | ₩33,079 | ₩33,213 | ₩33,079 | ₩33,146 | +0.20% | 5.5만 |
|---|
| 2026.04.23 | ₩33,092 | ₩33,159 | ₩33,025 | ₩33,065 | -0.08% | 7.6만 |
|---|
| 2026.04.22 | ₩33,079 | ₩33,146 | ₩33,013 | ₩33,052 | -0.08% | 7.7만 |
|---|
| 2026.04.21 | ₩33,092 | ₩33,146 | ₩32,985 | ₩32,999 | -0.28% | 6.2만 |
|---|
| 2026.04.20 | ₩33,039 | ₩33,119 | ₩33,012 | ₩33,052 | +0.04% | 22.3만 |
|---|
| 2026.04.17 | ₩33,039 | ₩33,092 | ₩32,972 | ₩33,065 | +0.08% | 16.9만 |
|---|
| 2026.04.16 | ₩33,106 | ₩33,132 | ₩32,851 | ₩32,918 | -0.57% | 20.6만 |
|---|
| 2026.04.15 | ₩33,159 | ₩33,239 | ₩33,039 | ₩33,052 | -0.32% | 10.5만 |
|---|
| 2026.04.14 | ₩33,092 | ₩33,169 | ₩32,985 | ₩33,106 | +0.04% | 10.2만 |
|---|
| 2026.04.13 | ₩33,012 | ₩33,159 | ₩32,972 | ₩33,039 | +0.08% | 25.5만 |
|---|
| 2026.04.10 | ₩33,159 | ₩33,159 | ₩33,039 | ₩33,106 | -0.16% | 5.3만 |
|---|
| 2026.04.09 | ₩33,039 | ₩33,146 | ₩32,979 | ₩33,146 | +0.32% | 6.8만 |
|---|
| 2026.04.08 | ₩32,999 | ₩33,106 | ₩32,972 | ₩33,039 | +0.12% | 0 |
|---|
| 2026.04.07 | ₩32,838 | ₩32,940 | ₩32,744 | ₩32,865 | +0.08% | 8만 |
|---|
| 2026.04.06 | ₩32,825 | ₩32,878 | ₩32,691 | ₩32,878 | +0.16% | 5.4만 |
|---|
| 2026.04.02 | ₩32,464 | ₩32,785 | ₩32,464 | ₩32,758 | +0.91% | 9.1만 |
|---|
| 2026.04.01 | ₩32,437 | ₩32,691 | ₩32,437 | ₩32,517 | +0.25% | 10.9만 |
|---|
| 2026.03.31 | ₩32,530 | ₩32,557 | ₩32,330 | ₩32,370 | -0.49% | 44.2만 |
|---|
| 2026.03.30 | ₩32,611 | ₩32,691 | ₩32,423 | ₩32,423 | -0.57% | 22.6만 |
|---|
| 2026.03.27 | ₩32,678 | ₩32,691 | ₩32,517 | ₩32,530 | -0.45% | 10.9만 |
|---|
| 2026.03.26 | ₩32,851 | ₩32,905 | ₩32,651 | ₩32,704 | -0.45% | 9.3만 |
|---|
| 2026.03.25 | ₩32,898 | ₩33,012 | ₩32,852 | ₩32,878 | -0.06% | 6.9만 |
|---|
| 2026.03.24 | ₩32,651 | ₩32,932 | ₩32,637 | ₩32,851 | +0.61% | 10.7만 |
|---|
| 2026.03.23 | ₩32,651 | ₩32,905 | ₩32,517 | ₩32,878 | +0.70% | 9.7만 |
|---|
| 2026.03.20 | ₩32,925 | ₩32,925 | ₩32,437 | ₩32,504 | -1.28% | 10.5만 |
|---|
| 2026.03.19 | ₩32,905 | ₩33,015 | ₩32,851 | ₩32,932 | +0.08% | 11.6만 |
|---|
| 2026.03.18 | ₩33,039 | ₩33,115 | ₩32,945 | ₩32,972 | -0.20% | 9.1만 |
|---|
| 2026.03.17 | ₩33,079 | ₩33,146 | ₩33,012 | ₩33,052 | -0.08% | 8.4만 |
|---|
| 2026.03.16 | ₩33,106 | ₩33,219 | ₩32,905 | ₩33,052 | -0.16% | 13.5만 |
|---|
| 2026.03.13 | ₩33,172 | ₩33,226 | ₩32,999 | ₩33,012 | -0.48% | 12.9만 |
|---|
| 2026.03.12 | ₩33,172 | ₩33,228 | ₩33,132 | ₩33,146 | -0.08% | 14.7만 |
|---|
| 2026.03.11 | ₩33,293 | ₩33,333 | ₩33,199 | ₩33,199 | -0.28% | 9만 |
|---|
| 2026.03.10 | ₩33,300 | ₩33,306 | ₩33,226 | ₩33,279 | -0.06% | 7.2만 |
|---|
| 2026.03.09 | ₩33,226 | ₩33,279 | ₩33,159 | ₩33,213 | -0.04% | 1 |
|---|
| 2026.03.06 | ₩33,373 | ₩33,386 | ₩33,199 | ₩33,199 | -0.52% | 1 |
|---|
| 2026.03.05 | ₩33,400 | ₩33,487 | ₩33,373 | ₩33,413 | +0.04% | 1 |
|---|
| 2026.03.04 | ₩33,427 | ₩33,520 | ₩33,427 | ₩33,453 | +0.08% | 1 |
|---|
| 2026.03.03 | ₩33,400 | ₩33,487 | ₩33,333 | ₩33,453 | +0.16% | 1 |
|---|
| 2026.03.02 | ₩33,480 | ₩33,547 | ₩33,440 | ₩33,534 | +0.16% | 1 |
|---|
| 2026.02.27 | ₩33,360 | ₩33,480 | ₩33,320 | ₩33,480 | +0.36% | 1 |
|---|
| 2026.02.26 | ₩33,400 | ₩33,493 | ₩33,400 | ₩33,400 | 0.00% | 6.9만 |
|---|
| 2026.02.25 | ₩33,453 | ₩33,470 | ₩33,373 | ₩33,440 | -0.04% | 1 |
|---|
| 2026.02.24 | ₩33,400 | ₩33,440 | ₩33,360 | ₩33,386 | -0.04% | 1 |
|---|
| 2026.02.23 | ₩33,494 | ₩33,494 | ₩33,333 | ₩33,360 | -0.40% | 1 |
|---|
| 2026.02.20 | ₩33,467 | ₩33,494 | ₩33,440 | ₩33,440 | -0.08% | 8.5만 |
|---|
| 2026.02.19 | ₩33,520 | ₩33,520 | ₩33,413 | ₩33,480 | -0.12% | 10.4만 |
|---|
| 2026.02.18 | ₩33,681 | ₩33,681 | ₩33,440 | ₩33,453 | -0.68% | 23.8만 |
|---|
| 2026.02.17 | ₩33,520 | ₩33,627 | ₩33,440 | ₩33,627 | +0.32% | 13.6만 |
|---|
| 2026.02.13 | ₩33,440 | ₩33,507 | ₩33,386 | ₩33,467 | +0.08% | 6.1만 |
|---|
| 2026.02.12 | ₩33,413 | ₩33,427 | ₩33,346 | ₩33,400 | -0.04% | 11.1만 |
|---|
| 2026.02.11 | ₩33,373 | ₩33,400 | ₩33,346 | ₩33,386 | +0.04% | 4.6만 |
|---|
| 2026.02.10 | ₩33,413 | ₩33,427 | ₩33,346 | ₩33,360 | -0.16% | 6.2만 |
|---|
| 2026.02.09 | ₩33,253 | ₩33,373 | ₩33,253 | ₩33,360 | +0.32% | 25.6만 |
|---|
| 2026.02.06 | ₩33,306 | ₩33,386 | ₩33,199 | ₩33,226 | -0.24% | 10.4만 |
|---|
| 2026.02.05 | ₩33,320 | ₩33,386 | ₩33,279 | ₩33,279 | -0.12% | 6.7만 |
|---|
| 2026.02.04 | ₩33,400 | ₩33,440 | ₩33,333 | ₩33,386 | -0.04% | 8.5만 |
|---|
| 2026.02.03 | ₩33,440 | ₩33,507 | ₩33,306 | ₩33,407 | -0.10% | 11.8만 |
|---|
| 2026.02.02 | ₩33,467 | ₩33,467 | ₩33,400 | ₩33,427 | -0.12% | 18.2만 |
|---|
| 2026.01.30 | ₩33,427 | ₩33,440 | ₩33,360 | ₩33,440 | +0.04% | 10.6만 |
|---|
| 2026.01.29 | ₩33,788 | ₩33,908 | ₩33,788 | ₩33,828 | +0.12% | 15.3만 |
|---|
| 2026.01.28 | ₩33,855 | ₩33,908 | ₩33,801 | ₩33,828 | -0.08% | 6.5만 |
|---|
| 2026.01.27 | ₩33,922 | ₩33,975 | ₩33,868 | ₩33,881 | -0.12% | 15만 |
|---|
| 2026.01.26 | ₩33,868 | ₩33,935 | ₩33,801 | ₩33,895 | +0.08% | 7.4만 |
|---|
| 2026.01.23 | ₩33,855 | ₩33,948 | ₩33,788 | ₩33,881 | +0.08% | 7만 |
|---|
| 2026.01.22 | ₩33,881 | ₩33,908 | ₩33,734 | ₩33,815 | -0.20% | 6.1만 |
|---|
| 2026.01.21 | ₩33,667 | ₩33,855 | ₩33,667 | ₩33,748 | +0.24% | 8.2만 |
|---|
| 2026.01.20 | ₩33,667 | ₩33,748 | ₩33,609 | ₩33,667 | 0.00% | 12.5만 |
|---|
| 2026.01.16 | ₩33,761 | ₩33,861 | ₩33,761 | ₩33,774 | +0.04% | 6.4만 |
|---|
| 2026.01.15 | ₩33,774 | ₩33,869 | ₩33,748 | ₩33,828 | +0.16% | 6.7만 |
|---|
| 2026.01.14 | ₩33,667 | ₩33,815 | ₩33,667 | ₩33,761 | +0.28% | 17.4만 |
|---|
| 2026.01.13 | ₩33,614 | ₩33,748 | ₩33,547 | ₩33,734 | +0.36% | 17.5만 |
|---|
| 2026.01.12 | ₩33,480 | ₩33,614 | ₩33,480 | ₩33,587 | +0.32% | 9.3만 |
|---|
| 2026.01.09 | ₩33,520 | ₩33,560 | ₩33,467 | ₩33,534 | +0.04% | 10.2만 |
|---|
| 2026.01.08 | ₩33,654 | ₩33,667 | ₩33,494 | ₩33,494 | -0.48% | 8.1만 |
|---|
| 2026.01.07 | ₩33,614 | ₩33,708 | ₩33,547 | ₩33,614 | 0.00% | 6만 |
|---|
| 2026.01.06 | ₩33,641 | ₩33,654 | ₩33,547 | ₩33,574 | -0.20% | 14.1만 |
|---|
| 2026.01.05 | ₩33,574 | ₩33,667 | ₩33,507 | ₩33,601 | +0.08% | 10만 |
|---|
| 2026.01.02 | ₩33,400 | ₩33,560 | ₩33,386 | ₩33,560 | +0.48% | 9.3만 |
|---|
| 2025.12.31 | ₩33,480 | ₩33,480 | ₩33,333 | ₩33,333 | -0.44% | 19.4만 |
|---|
| 2025.12.30 | ₩33,400 | ₩33,467 | ₩33,360 | ₩33,453 | +0.16% | 10.3만 |
|---|
| 2025.12.29 | ₩33,427 | ₩33,440 | ₩33,320 | ₩33,386 | -0.12% | 8.5만 |
|---|
| 2025.12.26 | ₩33,400 | ₩33,494 | ₩33,400 | ₩33,400 | 0.00% | 7.3만 |
|---|
| 2025.12.24 | ₩33,413 | ₩33,467 | ₩33,372 | ₩33,400 | -0.04% | 4.3만 |
|---|
| 2025.12.23 | ₩33,346 | ₩33,453 | ₩33,346 | ₩33,413 | +0.20% | 9.2만 |
|---|
| 2025.12.22 | ₩33,427 | ₩33,453 | ₩33,346 | ₩33,360 | -0.20% | 16.5만 |
|---|
| 2025.12.19 | ₩33,413 | ₩33,507 | ₩33,413 | ₩33,453 | +0.12% | 7.2만 |
|---|
| 2025.12.18 | ₩33,400 | ₩33,507 | ₩33,400 | ₩33,440 | +0.12% | 11.1만 |
|---|
| 2025.12.17 | ₩33,453 | ₩33,480 | ₩33,346 | ₩33,479 | +0.08% | 8.3만 |
|---|
| 2025.12.16 | ₩33,427 | ₩33,480 | ₩33,386 | ₩33,480 | +0.16% | 10.1만 |
|---|
| 2025.12.15 | ₩33,400 | ₩33,480 | ₩33,306 | ₩33,480 | +0.24% | 10.8만 |
|---|
| 2025.12.12 | ₩33,360 | ₩33,413 | ₩33,239 | ₩33,306 | -0.16% | 7.5만 |
|---|
| 2025.12.11 | ₩33,360 | ₩33,413 | ₩33,239 | ₩33,413 | +0.16% | 12.6만 |
|---|
| 2025.12.10 | ₩33,172 | ₩33,333 | ₩33,106 | ₩33,306 | +0.40% | 12.3만 |
|---|
| 2025.12.09 | ₩33,106 | ₩33,253 | ₩33,106 | ₩33,146 | +0.12% | 9.1만 |
|---|
| 2025.12.08 | ₩33,186 | ₩33,213 | ₩33,052 | ₩33,092 | -0.28% | 21.2만 |
|---|
| 2025.12.05 | ₩33,306 | ₩33,400 | ₩33,159 | ₩33,159 | -0.44% | 25.8만 |
|---|
| 2025.12.04 | ₩33,360 | ₩33,413 | ₩33,306 | ₩33,306 | -0.16% | 11.8만 |
|---|
| 2025.12.03 | ₩33,453 | ₩33,453 | ₩33,306 | ₩33,373 | -0.24% | 14.6만 |
|---|
| 2025.12.02 | ₩33,494 | ₩33,547 | ₩33,266 | ₩33,400 | -0.28% | 11.8만 |
|---|
| 2025.12.01 | ₩33,520 | ₩33,547 | ₩33,453 | ₩33,467 | -0.16% | 13.1만 |
|---|
| 2025.11.28 | ₩33,627 | ₩33,627 | ₩33,480 | ₩33,480 | -0.44% | 5.4만 |
|---|
| 2025.11.26 | ₩33,507 | ₩33,654 | ₩33,481 | ₩33,547 | +0.12% | 7만 |
|---|
| 2025.11.25 | ₩33,427 | ₩33,547 | ₩33,386 | ₩33,538 | +0.33% | 9만 |
|---|
| 2025.11.24 | ₩33,279 | ₩33,467 | ₩33,172 | ₩33,453 | +0.52% | 21.8만 |
|---|
| 2025.11.21 | ₩33,226 | ₩33,279 | ₩32,958 | ₩33,253 | +0.08% | 9.6만 |
|---|
| 2025.11.20 | ₩33,279 | ₩33,373 | ₩33,082 | ₩33,146 | -0.40% | 15.5만 |
|---|
| 2025.11.19 | ₩33,172 | ₩33,306 | ₩33,144 | ₩33,279 | +0.32% | 16.4만 |
|---|
| 2025.11.18 | ₩33,239 | ₩33,293 | ₩33,172 | ₩33,213 | -0.08% | 7만 |
|---|
| 2025.11.17 | ₩33,306 | ₩33,400 | ₩33,199 | ₩33,320 | +0.04% | 14만 |
|---|
| 2025.11.14 | ₩33,239 | ₩33,427 | ₩33,186 | ₩33,333 | +0.28% | 46.3만 |
|---|
| 2025.11.13 | ₩33,386 | ₩33,413 | ₩33,172 | ₩33,279 | -0.32% | 10.9만 |
|---|
| 2025.11.12 | ₩33,480 | ₩33,547 | ₩33,386 | ₩33,400 | -0.24% | 7만 |
|---|
| 2025.11.11 | ₩33,614 | ₩33,667 | ₩33,467 | ₩33,494 | -0.36% | 8.5만 |
|---|
| 2025.11.10 | ₩33,587 | ₩33,708 | ₩33,574 | ₩33,627 | +0.12% | 8.9만 |
|---|
| 2025.11.07 | ₩33,534 | ₩33,641 | ₩33,467 | ₩33,587 | +0.16% | 8.5만 |
|---|
| 2025.11.06 | ₩33,507 | ₩33,562 | ₩33,427 | ₩33,507 | 0.00% | 7.8만 |
|---|
| 2025.11.05 | ₩33,346 | ₩33,494 | ₩33,346 | ₩33,453 | +0.32% | 7.6만 |
|---|
| 2025.11.04 | ₩33,293 | ₩33,413 | ₩33,172 | ₩33,346 | +0.16% | 17.3만 |
|---|
| 2025.11.03 | ₩33,306 | ₩33,400 | ₩33,119 | ₩33,333 | +0.08% | 16만 |
|---|
| 2025.10.31 | ₩33,641 | ₩33,774 | ₩33,574 | ₩33,761 | +0.36% | 14.8만 |
|---|
| 2025.10.30 | ₩33,667 | ₩33,747 | ₩33,614 | ₩33,627 | -0.12% | 9.4만 |
|---|
| 2025.10.29 | ₩33,774 | ₩33,881 | ₩33,748 | ₩33,748 | -0.08% | 10.9만 |
|---|
| 2025.10.28 | ₩33,801 | ₩33,841 | ₩33,788 | ₩33,815 | +0.04% | 5.8만 |
|---|
| 2025.10.27 | ₩33,721 | ₩33,855 | ₩33,721 | ₩33,748 | +0.08% | 8.3만 |
|---|
| 2025.10.24 | ₩33,761 | ₩33,815 | ₩33,641 | ₩33,774 | +0.04% | 9.4만 |
|---|
| 2025.10.23 | ₩33,587 | ₩33,748 | ₩33,575 | ₩33,721 | +0.40% | 4.7만 |
|---|
| 2025.10.22 | ₩33,761 | ₩33,788 | ₩33,564 | ₩33,647 | -0.34% | 6.1만 |
|---|
| 2025.10.21 | ₩33,761 | ₩33,801 | ₩33,663 | ₩33,761 | 0.00% | 6.1만 |
|---|
| 2025.10.20 | ₩33,520 | ₩33,774 | ₩33,520 | ₩33,721 | +0.60% | 7.4만 |
|---|
| 2025.10.17 | ₩33,627 | ₩33,681 | ₩33,440 | ₩33,574 | -0.16% | 7만 |
|---|
| 2025.10.16 | ₩33,601 | ₩33,708 | ₩33,453 | ₩33,560 | -0.12% | 15.4만 |
|---|
| 2025.10.15 | ₩33,480 | ₩33,601 | ₩33,480 | ₩33,601 | +0.36% | 7만 |
|---|
| 2025.10.14 | ₩33,413 | ₩33,520 | ₩33,360 | ₩33,480 | +0.20% | 6.2만 |
|---|
| 2025.10.13 | ₩33,440 | ₩33,494 | ₩33,380 | ₩33,467 | +0.08% | 4.9만 |
|---|
| 2025.10.10 | ₩33,507 | ₩33,614 | ₩33,264 | ₩33,293 | -0.64% | 10.7만 |
|---|
