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 | ₩28,476 | ₩28,680 | ₩28,369 | ₩28,369 | -0.38% | 29만 |
| 2026.10.08 | ₩28,462 | ₩28,636 | ₩28,389 | ₩28,542 | +0.28% | 25.2만 |
| 2026.10.07 | ₩28,502 | ₩28,730 | ₩28,395 | ₩28,489 | -0.05% | 35.1만 |
| 2026.10.06 | ₩28,823 | ₩28,917 | ₩28,516 | ₩28,743 | -0.28% | 37만 |
| 2026.10.05 | ₩28,877 | ₩28,984 | ₩28,690 | ₩28,783 | -0.32% | 20.3만 |
| 2026.10.02 | ₩29,118 | ₩29,291 | ₩28,810 | ₩28,917 | -0.69% | 28.1만 |
| 2026.10.01 | ₩28,930 | ₩29,131 | ₩28,730 | ₩29,024 | +0.32% | 28.3만 |
| 2026.09.30 | ₩28,890 | ₩29,225 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,024 |
| +0.46% |
| 32.8만 |
| 2026.09.29 | ₩28,984 | ₩29,064 | ₩28,730 | ₩28,877 | -0.37% | 33.6만 |
|---|
| 2026.09.28 | ₩29,064 | ₩29,198 | ₩28,770 | ₩28,997 | -0.23% | 24.5만 |
|---|
| 2026.09.25 | ₩29,118 | ₩29,425 | ₩28,944 | ₩29,265 | +0.51% | 32.6만 |
|---|
| 2026.09.24 | ₩29,532 | ₩29,780 | ₩29,144 | ₩29,171 | -1.22% | 37.9만 |
|---|
| 2026.09.23 | ₩30,214 | ₩30,214 | ₩29,586 | ₩29,653 | -1.86% | 37.1만 |
|---|
| 2026.09.22 | ₩30,428 | ₩30,435 | ₩30,121 | ₩30,295 | -0.44% | 17.1만 |
|---|
| 2026.09.21 | ₩30,522 | ₩30,642 | ₩30,241 | ₩30,388 | -0.44% | 28.4만 |
|---|
| 2026.09.18 | ₩30,361 | ₩30,656 | ₩30,229 | ₩30,442 | +0.26% | 24.6만 |
|---|
| 2026.09.17 | ₩30,468 | ₩30,468 | ₩30,214 | ₩30,402 | -0.22% | 21.5만 |
|---|
| 2026.09.16 | ₩29,840 | ₩30,335 | ₩29,840 | ₩30,188 | +1.17% | 23.8만 |
|---|
| 2026.09.15 | ₩30,094 | ₩30,101 | ₩29,572 | ₩29,867 | -0.76% | 45.3만 |
|---|
| 2026.09.14 | ₩30,201 | ₩30,201 | ₩30,027 | ₩30,121 | -0.27% | 23.6만 |
|---|
| 2026.09.11 | ₩29,960 | ₩30,295 | ₩29,960 | ₩30,254 | +0.98% | 32.9만 |
|---|
| 2026.09.10 | ₩30,201 | ₩30,201 | ₩29,719 | ₩29,867 | -1.11% | 39.4만 |
|---|
| 2026.09.09 | ₩30,482 | ₩30,499 | ₩30,295 | ₩30,335 | -0.48% | 22.4만 |
|---|
| 2026.09.08 | ₩30,375 | ₩30,629 | ₩30,308 | ₩30,468 | +0.31% | 23.9만 |
|---|
| 2026.09.04 | ₩30,348 | ₩30,428 | ₩30,235 | ₩30,375 | +0.09% | 14.2만 |
|---|
| 2026.09.03 | ₩30,723 | ₩30,723 | ₩30,348 | ₩30,348 | -1.22% | 25.1만 |
|---|
| 2026.09.02 | ₩30,468 | ₩30,656 | ₩30,441 | ₩30,522 | +0.18% | 17.1만 |
|---|
| 2026.09.01 | ₩30,589 | ₩30,682 | ₩30,455 | ₩30,455 | -0.44% | 29.2만 |
|---|
| 2026.08.31 | ₩30,963 | ₩30,963 | ₩30,509 | ₩30,616 | -1.12% | 49.8만 |
|---|
| 2026.08.28 | ₩31,044 | ₩31,191 | ₩30,923 | ₩31,044 | 0.00% | 11.6만 |
|---|
| 2026.08.27 | ₩30,937 | ₩31,097 | ₩30,896 | ₩31,044 | +0.35% | 20.8만 |
|---|
| 2026.08.26 | ₩31,003 | ₩31,097 | ₩30,937 | ₩30,937 | -0.22% | 14.9만 |
|---|
| 2026.08.25 | ₩31,177 | ₩31,298 | ₩31,003 | ₩31,057 | -0.39% | 22만 |
|---|
| 2026.08.24 | ₩30,937 | ₩31,137 | ₩30,870 | ₩31,110 | +0.56% | 17.5만 |
|---|
| 2026.08.21 | ₩31,070 | ₩31,217 | ₩30,870 | ₩30,923 | -0.47% | 17.3만 |
|---|
| 2026.08.20 | ₩31,084 | ₩31,202 | ₩31,057 | ₩31,110 | +0.09% | 18.1만 |
|---|
| 2026.08.19 | ₩31,217 | ₩31,311 | ₩31,017 | ₩31,231 | +0.04% | 19만 |
|---|
| 2026.08.18 | ₩31,445 | ₩31,458 | ₩31,017 | ₩31,017 | -1.36% | 45.8만 |
|---|
| 2026.08.17 | ₩31,485 | ₩31,579 | ₩31,445 | ₩31,512 | +0.08% | 14.5만 |
|---|
| 2026.08.14 | ₩31,525 | ₩31,605 | ₩31,418 | ₩31,605 | +0.25% | 13.5만 |
|---|
| 2026.08.13 | ₩31,618 | ₩31,706 | ₩31,431 | ₩31,565 | -0.17% | 15만 |
|---|
| 2026.08.12 | ₩31,579 | ₩31,619 | ₩31,525 | ₩31,619 | +0.13% | 13.5만 |
|---|
| 2026.08.11 | ₩31,659 | ₩31,659 | ₩31,485 | ₩31,619 | -0.13% | 14.8만 |
|---|
| 2026.08.10 | ₩31,672 | ₩31,681 | ₩31,565 | ₩31,659 | -0.04% | 10.8만 |
|---|
| 2026.08.07 | ₩31,726 | ₩31,726 | ₩31,616 | ₩31,672 | -0.17% | 12.5만 |
|---|
| 2026.08.06 | ₩31,833 | ₩31,833 | ₩31,565 | ₩31,619 | -0.67% | 16.8만 |
|---|
| 2026.08.05 | ₩31,873 | ₩31,926 | ₩31,766 | ₩31,766 | -0.34% | 12.2만 |
|---|
| 2026.08.04 | ₩31,966 | ₩32,020 | ₩31,833 | ₩31,900 | -0.21% | 23.6만 |
|---|
| 2026.08.03 | ₩31,900 | ₩31,966 | ₩31,846 | ₩31,926 | +0.08% | 15.6만 |
|---|
| 2026.07.31 | ₩32,087 | ₩32,261 | ₩32,087 | ₩32,261 | +0.54% | 23.5만 |
|---|
| 2026.07.30 | ₩32,033 | ₩32,167 | ₩32,018 | ₩32,167 | +0.42% | 9.9만 |
|---|
| 2026.07.29 | ₩32,020 | ₩32,100 | ₩31,940 | ₩32,033 | +0.04% | 10.9만 |
|---|
| 2026.07.28 | ₩31,953 | ₩32,127 | ₩31,913 | ₩32,033 | +0.25% | 11.2만 |
|---|
| 2026.07.27 | ₩31,886 | ₩32,047 | ₩31,793 | ₩31,966 | +0.25% | 21.6만 |
|---|
| 2026.07.24 | ₩31,846 | ₩32,012 | ₩31,833 | ₩31,833 | -0.04% | 15.9만 |
|---|
| 2026.07.23 | ₩32,020 | ₩32,047 | ₩31,833 | ₩31,846 | -0.54% | 11.6만 |
|---|
| 2026.07.22 | ₩32,100 | ₩32,167 | ₩32,073 | ₩32,073 | -0.08% | 9.2만 |
|---|
| 2026.07.21 | ₩32,221 | ₩32,221 | ₩32,100 | ₩32,180 | -0.12% | 8.2만 |
|---|
| 2026.07.20 | ₩32,221 | ₩32,247 | ₩32,140 | ₩32,207 | -0.04% | 11.3만 |
|---|
| 2026.07.17 | ₩32,127 | ₩32,221 | ₩32,087 | ₩32,221 | +0.29% | 11.1만 |
|---|
| 2026.07.16 | ₩32,127 | ₩32,154 | ₩32,047 | ₩32,087 | -0.12% | 9.5만 |
|---|
| 2026.07.15 | ₩32,261 | ₩32,261 | ₩32,033 | ₩32,154 | -0.33% | 10.8만 |
|---|
| 2026.07.14 | ₩32,073 | ₩32,247 | ₩32,073 | ₩32,180 | +0.33% | 8.1만 |
|---|
| 2026.07.13 | ₩32,047 | ₩32,080 | ₩31,940 | ₩32,060 | +0.04% | 12.9만 |
|---|
| 2026.07.10 | ₩32,047 | ₩32,100 | ₩32,013 | ₩32,047 | 0.00% | 8.2만 |
|---|
| 2026.07.09 | ₩32,060 | ₩32,100 | ₩31,980 | ₩32,100 | +0.13% | 12.2만 |
|---|
| 2026.07.08 | ₩32,154 | ₩32,167 | ₩31,926 | ₩32,020 | -0.42% | 10.3만 |
|---|
| 2026.07.07 | ₩32,114 | ₩32,207 | ₩32,047 | ₩32,100 | -0.04% | 13.1만 |
|---|
| 2026.07.06 | ₩32,087 | ₩32,180 | ₩32,087 | ₩32,114 | +0.08% | 10.2만 |
|---|
| 2026.07.02 | ₩32,073 | ₩32,207 | ₩32,073 | ₩32,100 | +0.08% | 7.1만 |
|---|
| 2026.07.01 | ₩32,154 | ₩32,287 | ₩32,033 | ₩32,100 | -0.17% | 19만 |
|---|
| 2026.06.30 | ₩32,167 | ₩32,328 | ₩32,020 | ₩32,114 | -0.17% | 50만 |
|---|
| 2026.06.29 | ₩32,048 | ₩32,341 | ₩32,020 | ₩32,234 | +0.58% | 13.8만 |
|---|
| 2026.06.26 | ₩31,752 | ₩32,107 | ₩31,752 | ₩32,100 | +1.10% | 15.1만 |
|---|
| 2026.06.25 | ₩32,040 | ₩32,087 | ₩31,699 | ₩31,712 | -1.02% | 12.6만 |
|---|
| 2026.06.24 | ₩32,167 | ₩32,167 | ₩31,966 | ₩32,033 | -0.42% | 8.7만 |
|---|
| 2026.06.23 | ₩32,140 | ₩32,154 | ₩31,993 | ₩32,073 | -0.21% | 12.6만 |
|---|
| 2026.06.22 | ₩32,488 | ₩32,488 | ₩32,114 | ₩32,234 | -0.78% | 17.3만 |
|---|
| 2026.06.18 | ₩32,421 | ₩32,475 | ₩32,381 | ₩32,435 | +0.04% | 6.9만 |
|---|
| 2026.06.17 | ₩32,234 | ₩32,475 | ₩32,234 | ₩32,368 | +0.41% | 21.4만 |
|---|
| 2026.06.16 | ₩32,261 | ₩32,301 | ₩32,180 | ₩32,274 | +0.04% | 10.3만 |
|---|
| 2026.06.15 | ₩32,221 | ₩32,328 | ₩32,194 | ₩32,287 | +0.21% | 9.7만 |
|---|
| 2026.06.12 | ₩32,087 | ₩32,167 | ₩32,033 | ₩32,114 | +0.08% | 5.9만 |
|---|
| 2026.06.11 | ₩31,966 | ₩32,154 | ₩31,966 | ₩32,127 | +0.50% | 12.1만 |
|---|
| 2026.06.10 | ₩31,819 | ₩32,100 | ₩31,793 | ₩31,926 | +0.34% | 43.7만 |
|---|
| 2026.06.09 | ₩31,833 | ₩31,886 | ₩31,619 | ₩31,819 | -0.04% | 15.3만 |
|---|
| 2026.06.08 | ₩31,966 | ₩32,100 | ₩31,726 | ₩31,793 | -0.54% | 11만 |
|---|
| 2026.06.05 | ₩31,926 | ₩31,966 | ₩31,806 | ₩31,886 | -0.13% | 10.8만 |
|---|
| 2026.06.04 | ₩32,100 | ₩32,020 | ₩31,900 | ₩32,007 | -0.29% | 9.2만 |
|---|
| 2026.06.03 | ₩32,100 | ₩32,100 | ₩31,833 | ₩31,900 | -0.62% | 23.5만 |
|---|
| 2026.06.02 | ₩32,140 | ₩32,194 | ₩32,033 | ₩32,100 | -0.12% | 11.3만 |
|---|
| 2026.06.01 | ₩32,140 | ₩32,194 | ₩32,100 | ₩32,194 | +0.17% | 16.8만 |
|---|
| 2026.05.29 | ₩32,194 | ₩32,314 | ₩32,100 | ₩32,127 | -0.21% | 28.6만 |
|---|
| 2026.05.28 | ₩32,140 | ₩32,207 | ₩32,060 | ₩32,194 | +0.17% | 11.7만 |
|---|
| 2026.05.27 | ₩32,154 | ₩32,234 | ₩32,100 | ₩32,114 | -0.12% | 14.4만 |
|---|
| 2026.05.26 | ₩32,100 | ₩32,207 | ₩32,087 | ₩32,140 | +0.13% | 9.9만 |
|---|
| 2026.05.22 | ₩32,194 | ₩32,214 | ₩32,047 | ₩32,047 | -0.46% | 11.3만 |
|---|
| 2026.05.21 | ₩32,301 | ₩32,301 | ₩32,033 | ₩32,154 | -0.46% | 16.1만 |
|---|
| 2026.05.20 | ₩32,020 | ₩32,354 | ₩32,020 | ₩32,354 | +1.04% | 12.5만 |
|---|
| 2026.05.19 | ₩32,087 | ₩32,140 | ₩31,886 | ₩32,007 | -0.25% | 17.6만 |
|---|
| 2026.05.18 | ₩32,247 | ₩32,328 | ₩32,100 | ₩32,140 | -0.33% | 13만 |
|---|
| 2026.05.15 | ₩32,354 | ₩32,368 | ₩32,234 | ₩32,234 | -0.37% | 10.1만 |
|---|
| 2026.05.14 | ₩32,448 | ₩32,515 | ₩32,421 | ₩32,461 | +0.04% | 7.8만 |
|---|
| 2026.05.13 | ₩32,501 | ₩32,555 | ₩32,421 | ₩32,435 | -0.21% | 9.3만 |
|---|
| 2026.05.12 | ₩32,475 | ₩32,515 | ₩32,394 | ₩32,501 | +0.08% | 11.5만 |
|---|
| 2026.05.11 | ₩32,528 | ₩32,555 | ₩32,448 | ₩32,461 | -0.21% | 7.7만 |
|---|
| 2026.05.08 | ₩32,542 | ₩32,568 | ₩32,488 | ₩32,528 | -0.04% | 10.9만 |
|---|
| 2026.05.07 | ₩32,555 | ₩32,595 | ₩32,448 | ₩32,515 | -0.12% | 15.2만 |
|---|
| 2026.05.06 | ₩32,568 | ₩32,622 | ₩32,515 | ₩32,555 | -0.04% | 15.1만 |
|---|
| 2026.05.05 | ₩32,568 | ₩32,595 | ₩32,475 | ₩32,501 | -0.21% | 17만 |
|---|
| 2026.05.04 | ₩32,756 | ₩32,809 | ₩32,501 | ₩32,555 | -0.61% | 15.2만 |
|---|
| 2026.05.01 | ₩33,237 | ₩33,277 | ₩33,170 | ₩33,237 | 0.00% | 8.3만 |
|---|
| 2026.04.30 | ₩33,063 | ₩33,264 | ₩33,057 | ₩33,184 | +0.36% | 9.2만 |
|---|
| 2026.04.29 | ₩33,103 | ₩33,143 | ₩33,023 | ₩33,036 | -0.20% | 8.9만 |
|---|
| 2026.04.28 | ₩33,210 | ₩33,224 | ₩33,103 | ₩33,157 | -0.16% | 10.1만 |
|---|
| 2026.04.27 | ₩33,157 | ₩33,244 | ₩33,117 | ₩33,170 | +0.04% | 7.3만 |
|---|
| 2026.04.24 | ₩33,077 | ₩33,210 | ₩33,077 | ₩33,143 | +0.20% | 5.5만 |
|---|
| 2026.04.23 | ₩33,090 | ₩33,157 | ₩33,023 | ₩33,063 | -0.08% | 7.6만 |
|---|
| 2026.04.22 | ₩33,077 | ₩33,143 | ₩33,011 | ₩33,050 | -0.08% | 7.7만 |
|---|
| 2026.04.21 | ₩33,090 | ₩33,143 | ₩32,983 | ₩32,996 | -0.28% | 6.2만 |
|---|
| 2026.04.20 | ₩33,036 | ₩33,117 | ₩33,010 | ₩33,050 | +0.04% | 22.3만 |
|---|
| 2026.04.17 | ₩33,036 | ₩33,090 | ₩32,970 | ₩33,063 | +0.08% | 16.9만 |
|---|
| 2026.04.16 | ₩33,103 | ₩33,130 | ₩32,849 | ₩32,916 | -0.57% | 20.6만 |
|---|
| 2026.04.15 | ₩33,157 | ₩33,237 | ₩33,036 | ₩33,050 | -0.32% | 10.5만 |
|---|
| 2026.04.14 | ₩33,090 | ₩33,167 | ₩32,983 | ₩33,103 | +0.04% | 10.2만 |
|---|
| 2026.04.13 | ₩33,010 | ₩33,157 | ₩32,970 | ₩33,036 | +0.08% | 25.5만 |
|---|
| 2026.04.10 | ₩33,157 | ₩33,157 | ₩33,036 | ₩33,103 | -0.16% | 5.3만 |
|---|
| 2026.04.09 | ₩33,036 | ₩33,143 | ₩32,976 | ₩33,143 | +0.32% | 6.8만 |
|---|
| 2026.04.08 | ₩32,996 | ₩33,103 | ₩32,970 | ₩33,036 | +0.12% | 0 |
|---|
| 2026.04.07 | ₩32,836 | ₩32,938 | ₩32,742 | ₩32,863 | +0.08% | 8만 |
|---|
| 2026.04.06 | ₩32,822 | ₩32,876 | ₩32,689 | ₩32,876 | +0.16% | 5.4만 |
|---|
| 2026.04.02 | ₩32,461 | ₩32,782 | ₩32,461 | ₩32,756 | +0.91% | 9.1만 |
|---|
| 2026.04.01 | ₩32,435 | ₩32,689 | ₩32,435 | ₩32,515 | +0.25% | 10.9만 |
|---|
| 2026.03.31 | ₩32,528 | ₩32,555 | ₩32,328 | ₩32,368 | -0.49% | 44.2만 |
|---|
| 2026.03.30 | ₩32,608 | ₩32,689 | ₩32,421 | ₩32,421 | -0.57% | 22.6만 |
|---|
| 2026.03.27 | ₩32,675 | ₩32,689 | ₩32,515 | ₩32,528 | -0.45% | 10.9만 |
|---|
| 2026.03.26 | ₩32,849 | ₩32,903 | ₩32,649 | ₩32,702 | -0.45% | 9.3만 |
|---|
| 2026.03.25 | ₩32,896 | ₩33,010 | ₩32,849 | ₩32,876 | -0.06% | 6.9만 |
|---|
| 2026.03.24 | ₩32,649 | ₩32,929 | ₩32,635 | ₩32,849 | +0.61% | 10.7만 |
|---|
| 2026.03.23 | ₩32,649 | ₩32,903 | ₩32,515 | ₩32,876 | +0.70% | 9.7만 |
|---|
| 2026.03.20 | ₩32,923 | ₩32,923 | ₩32,435 | ₩32,501 | -1.28% | 10.5만 |
|---|
| 2026.03.19 | ₩32,903 | ₩33,012 | ₩32,849 | ₩32,929 | +0.08% | 11.6만 |
|---|
| 2026.03.18 | ₩33,036 | ₩33,113 | ₩32,943 | ₩32,970 | -0.20% | 9.1만 |
|---|
| 2026.03.17 | ₩33,077 | ₩33,143 | ₩33,010 | ₩33,050 | -0.08% | 8.4만 |
|---|
| 2026.03.16 | ₩33,104 | ₩33,217 | ₩32,903 | ₩33,050 | -0.16% | 13.5만 |
|---|
| 2026.03.13 | ₩33,170 | ₩33,224 | ₩32,996 | ₩33,010 | -0.48% | 12.9만 |
|---|
| 2026.03.12 | ₩33,170 | ₩33,225 | ₩33,130 | ₩33,143 | -0.08% | 14.7만 |
|---|
| 2026.03.11 | ₩33,291 | ₩33,331 | ₩33,197 | ₩33,197 | -0.28% | 9만 |
|---|
| 2026.03.10 | ₩33,297 | ₩33,304 | ₩33,224 | ₩33,277 | -0.06% | 7.2만 |
|---|
| 2026.03.09 | ₩33,224 | ₩33,277 | ₩33,157 | ₩33,210 | -0.04% | 1 |
|---|
| 2026.03.06 | ₩33,371 | ₩33,384 | ₩33,197 | ₩33,197 | -0.52% | 1 |
|---|
| 2026.03.05 | ₩33,398 | ₩33,485 | ₩33,371 | ₩33,411 | +0.04% | 1 |
|---|
| 2026.03.04 | ₩33,424 | ₩33,518 | ₩33,424 | ₩33,451 | +0.08% | 1 |
|---|
| 2026.03.03 | ₩33,398 | ₩33,485 | ₩33,331 | ₩33,451 | +0.16% | 1 |
|---|
| 2026.03.02 | ₩33,478 | ₩33,545 | ₩33,438 | ₩33,531 | +0.16% | 1 |
|---|
| 2026.02.27 | ₩33,358 | ₩33,478 | ₩33,317 | ₩33,478 | +0.36% | 1 |
|---|
| 2026.02.26 | ₩33,398 | ₩33,491 | ₩33,398 | ₩33,398 | 0.00% | 6.9만 |
|---|
| 2026.02.25 | ₩33,451 | ₩33,468 | ₩33,371 | ₩33,438 | -0.04% | 1 |
|---|
| 2026.02.24 | ₩33,398 | ₩33,438 | ₩33,358 | ₩33,384 | -0.04% | 1 |
|---|
| 2026.02.23 | ₩33,491 | ₩33,491 | ₩33,331 | ₩33,358 | -0.40% | 1 |
|---|
| 2026.02.20 | ₩33,465 | ₩33,491 | ₩33,438 | ₩33,438 | -0.08% | 8.5만 |
|---|
| 2026.02.19 | ₩33,518 | ₩33,518 | ₩33,411 | ₩33,478 | -0.12% | 10.4만 |
|---|
| 2026.02.18 | ₩33,679 | ₩33,679 | ₩33,438 | ₩33,451 | -0.68% | 23.8만 |
|---|
| 2026.02.17 | ₩33,518 | ₩33,625 | ₩33,438 | ₩33,625 | +0.32% | 13.6만 |
|---|
| 2026.02.13 | ₩33,438 | ₩33,505 | ₩33,384 | ₩33,465 | +0.08% | 6.1만 |
|---|
| 2026.02.12 | ₩33,411 | ₩33,424 | ₩33,344 | ₩33,398 | -0.04% | 11.1만 |
|---|
| 2026.02.11 | ₩33,371 | ₩33,398 | ₩33,344 | ₩33,384 | +0.04% | 4.6만 |
|---|
| 2026.02.10 | ₩33,411 | ₩33,424 | ₩33,344 | ₩33,358 | -0.16% | 6.2만 |
|---|
| 2026.02.09 | ₩33,250 | ₩33,371 | ₩33,250 | ₩33,358 | +0.32% | 25.6만 |
|---|
| 2026.02.06 | ₩33,304 | ₩33,384 | ₩33,197 | ₩33,224 | -0.24% | 10.4만 |
|---|
| 2026.02.05 | ₩33,317 | ₩33,384 | ₩33,277 | ₩33,277 | -0.12% | 6.7만 |
|---|
| 2026.02.04 | ₩33,398 | ₩33,438 | ₩33,331 | ₩33,384 | -0.04% | 8.5만 |
|---|
| 2026.02.03 | ₩33,438 | ₩33,505 | ₩33,304 | ₩33,404 | -0.10% | 11.8만 |
|---|
| 2026.02.02 | ₩33,465 | ₩33,465 | ₩33,398 | ₩33,424 | -0.12% | 18.2만 |
|---|
| 2026.01.30 | ₩33,424 | ₩33,438 | ₩33,358 | ₩33,438 | +0.04% | 10.6만 |
|---|
| 2026.01.29 | ₩33,786 | ₩33,906 | ₩33,786 | ₩33,826 | +0.12% | 15.3만 |
|---|
| 2026.01.28 | ₩33,852 | ₩33,906 | ₩33,799 | ₩33,826 | -0.08% | 6.5만 |
|---|
| 2026.01.27 | ₩33,919 | ₩33,973 | ₩33,866 | ₩33,879 | -0.12% | 15만 |
|---|
| 2026.01.26 | ₩33,866 | ₩33,933 | ₩33,799 | ₩33,893 | +0.08% | 7.4만 |
|---|
| 2026.01.23 | ₩33,852 | ₩33,946 | ₩33,786 | ₩33,879 | +0.08% | 7만 |
|---|
| 2026.01.22 | ₩33,879 | ₩33,906 | ₩33,732 | ₩33,812 | -0.20% | 6.1만 |
|---|
| 2026.01.21 | ₩33,665 | ₩33,852 | ₩33,665 | ₩33,745 | +0.24% | 8.2만 |
|---|
| 2026.01.20 | ₩33,665 | ₩33,745 | ₩33,607 | ₩33,665 | 0.00% | 12.5만 |
|---|
| 2026.01.16 | ₩33,759 | ₩33,859 | ₩33,759 | ₩33,772 | +0.04% | 6.4만 |
|---|
| 2026.01.15 | ₩33,772 | ₩33,867 | ₩33,745 | ₩33,826 | +0.16% | 6.7만 |
|---|
| 2026.01.14 | ₩33,665 | ₩33,812 | ₩33,665 | ₩33,759 | +0.28% | 17.4만 |
|---|
| 2026.01.13 | ₩33,612 | ₩33,745 | ₩33,545 | ₩33,732 | +0.36% | 17.5만 |
|---|
| 2026.01.12 | ₩33,478 | ₩33,612 | ₩33,478 | ₩33,585 | +0.32% | 9.3만 |
|---|
| 2026.01.09 | ₩33,518 | ₩33,558 | ₩33,465 | ₩33,531 | +0.04% | 10.2만 |
|---|
| 2026.01.08 | ₩33,652 | ₩33,665 | ₩33,491 | ₩33,491 | -0.48% | 8.1만 |
|---|
| 2026.01.07 | ₩33,612 | ₩33,705 | ₩33,545 | ₩33,612 | 0.00% | 6만 |
|---|
| 2026.01.06 | ₩33,638 | ₩33,652 | ₩33,545 | ₩33,572 | -0.20% | 14.1만 |
|---|
| 2026.01.05 | ₩33,572 | ₩33,665 | ₩33,505 | ₩33,598 | +0.08% | 10만 |
|---|
| 2026.01.02 | ₩33,398 | ₩33,558 | ₩33,384 | ₩33,558 | +0.48% | 9.3만 |
|---|
| 2025.12.31 | ₩33,478 | ₩33,478 | ₩33,331 | ₩33,331 | -0.44% | 19.4만 |
|---|
| 2025.12.30 | ₩33,398 | ₩33,465 | ₩33,358 | ₩33,451 | +0.16% | 10.3만 |
|---|
| 2025.12.29 | ₩33,424 | ₩33,438 | ₩33,317 | ₩33,384 | -0.12% | 8.5만 |
|---|
| 2025.12.26 | ₩33,398 | ₩33,491 | ₩33,398 | ₩33,398 | 0.00% | 7.3만 |
|---|
| 2025.12.24 | ₩33,411 | ₩33,465 | ₩33,370 | ₩33,398 | -0.04% | 4.3만 |
|---|
| 2025.12.23 | ₩33,344 | ₩33,451 | ₩33,344 | ₩33,411 | +0.20% | 9.2만 |
|---|
| 2025.12.22 | ₩33,424 | ₩33,451 | ₩33,344 | ₩33,358 | -0.20% | 16.5만 |
|---|
| 2025.12.19 | ₩33,411 | ₩33,505 | ₩33,411 | ₩33,451 | +0.12% | 7.2만 |
|---|
| 2025.12.18 | ₩33,398 | ₩33,505 | ₩33,398 | ₩33,438 | +0.12% | 11.1만 |
|---|
| 2025.12.17 | ₩33,451 | ₩33,478 | ₩33,344 | ₩33,477 | +0.08% | 8.3만 |
|---|
| 2025.12.16 | ₩33,424 | ₩33,478 | ₩33,384 | ₩33,478 | +0.16% | 10.1만 |
|---|
| 2025.12.15 | ₩33,398 | ₩33,478 | ₩33,304 | ₩33,478 | +0.24% | 10.8만 |
|---|
| 2025.12.12 | ₩33,358 | ₩33,411 | ₩33,237 | ₩33,304 | -0.16% | 7.5만 |
|---|
| 2025.12.11 | ₩33,358 | ₩33,411 | ₩33,237 | ₩33,411 | +0.16% | 12.6만 |
|---|
| 2025.12.10 | ₩33,170 | ₩33,331 | ₩33,103 | ₩33,304 | +0.40% | 12.3만 |
|---|
| 2025.12.09 | ₩33,103 | ₩33,250 | ₩33,103 | ₩33,143 | +0.12% | 9.1만 |
|---|
| 2025.12.08 | ₩33,184 | ₩33,210 | ₩33,050 | ₩33,090 | -0.28% | 21.2만 |
|---|
| 2025.12.05 | ₩33,304 | ₩33,398 | ₩33,157 | ₩33,157 | -0.44% | 25.8만 |
|---|
| 2025.12.04 | ₩33,358 | ₩33,411 | ₩33,304 | ₩33,304 | -0.16% | 11.8만 |
|---|
| 2025.12.03 | ₩33,451 | ₩33,451 | ₩33,304 | ₩33,371 | -0.24% | 14.6만 |
|---|
| 2025.12.02 | ₩33,491 | ₩33,545 | ₩33,264 | ₩33,398 | -0.28% | 11.8만 |
|---|
| 2025.12.01 | ₩33,518 | ₩33,545 | ₩33,451 | ₩33,465 | -0.16% | 13.1만 |
|---|
| 2025.11.28 | ₩33,625 | ₩33,625 | ₩33,478 | ₩33,478 | -0.44% | 5.4만 |
|---|
| 2025.11.26 | ₩33,505 | ₩33,652 | ₩33,479 | ₩33,545 | +0.12% | 7만 |
|---|
| 2025.11.25 | ₩33,424 | ₩33,545 | ₩33,384 | ₩33,536 | +0.33% | 9만 |
|---|
| 2025.11.24 | ₩33,277 | ₩33,465 | ₩33,170 | ₩33,451 | +0.52% | 21.8만 |
|---|
| 2025.11.21 | ₩33,224 | ₩33,277 | ₩32,956 | ₩33,250 | +0.08% | 9.6만 |
|---|
| 2025.11.20 | ₩33,277 | ₩33,371 | ₩33,080 | ₩33,143 | -0.40% | 15.5만 |
|---|
| 2025.11.19 | ₩33,170 | ₩33,304 | ₩33,142 | ₩33,277 | +0.32% | 16.4만 |
|---|
| 2025.11.18 | ₩33,237 | ₩33,291 | ₩33,170 | ₩33,210 | -0.08% | 7만 |
|---|
| 2025.11.17 | ₩33,304 | ₩33,397 | ₩33,197 | ₩33,317 | +0.04% | 14만 |
|---|
| 2025.11.14 | ₩33,237 | ₩33,424 | ₩33,184 | ₩33,331 | +0.28% | 46.3만 |
|---|
| 2025.11.13 | ₩33,384 | ₩33,411 | ₩33,170 | ₩33,277 | -0.32% | 10.9만 |
|---|
| 2025.11.12 | ₩33,478 | ₩33,545 | ₩33,384 | ₩33,398 | -0.24% | 7만 |
|---|
| 2025.11.11 | ₩33,612 | ₩33,665 | ₩33,465 | ₩33,491 | -0.36% | 8.5만 |
|---|
| 2025.11.10 | ₩33,585 | ₩33,705 | ₩33,572 | ₩33,625 | +0.12% | 8.9만 |
|---|
| 2025.11.07 | ₩33,531 | ₩33,638 | ₩33,465 | ₩33,585 | +0.16% | 8.5만 |
|---|
| 2025.11.06 | ₩33,505 | ₩33,559 | ₩33,424 | ₩33,505 | 0.00% | 7.8만 |
|---|
| 2025.11.05 | ₩33,344 | ₩33,491 | ₩33,344 | ₩33,451 | +0.32% | 7.6만 |
|---|
| 2025.11.04 | ₩33,291 | ₩33,411 | ₩33,170 | ₩33,344 | +0.16% | 17.3만 |
|---|
| 2025.11.03 | ₩33,304 | ₩33,398 | ₩33,117 | ₩33,331 | +0.08% | 16만 |
|---|
| 2025.10.31 | ₩33,638 | ₩33,772 | ₩33,572 | ₩33,759 | +0.36% | 14.8만 |
|---|
| 2025.10.30 | ₩33,665 | ₩33,744 | ₩33,612 | ₩33,625 | -0.12% | 9.4만 |
|---|
| 2025.10.29 | ₩33,772 | ₩33,879 | ₩33,745 | ₩33,745 | -0.08% | 10.9만 |
|---|
| 2025.10.28 | ₩33,799 | ₩33,839 | ₩33,786 | ₩33,812 | +0.04% | 5.8만 |
|---|
| 2025.10.27 | ₩33,719 | ₩33,852 | ₩33,719 | ₩33,745 | +0.08% | 8.3만 |
|---|
| 2025.10.24 | ₩33,759 | ₩33,812 | ₩33,639 | ₩33,772 | +0.04% | 9.4만 |
|---|
| 2025.10.23 | ₩33,585 | ₩33,745 | ₩33,573 | ₩33,719 | +0.40% | 4.7만 |
|---|
| 2025.10.22 | ₩33,759 | ₩33,785 | ₩33,562 | ₩33,644 | -0.34% | 6.1만 |
|---|
| 2025.10.21 | ₩33,759 | ₩33,799 | ₩33,661 | ₩33,759 | 0.00% | 6.1만 |
|---|
| 2025.10.20 | ₩33,518 | ₩33,772 | ₩33,518 | ₩33,719 | +0.60% | 7.4만 |
|---|
| 2025.10.17 | ₩33,625 | ₩33,679 | ₩33,438 | ₩33,572 | -0.16% | 7만 |
|---|
| 2025.10.16 | ₩33,598 | ₩33,705 | ₩33,451 | ₩33,558 | -0.12% | 15.4만 |
|---|
| 2025.10.15 | ₩33,478 | ₩33,598 | ₩33,478 | ₩33,598 | +0.36% | 7만 |
|---|
| 2025.10.14 | ₩33,411 | ₩33,518 | ₩33,358 | ₩33,478 | +0.20% | 6.2만 |
|---|
| 2025.10.13 | ₩33,438 | ₩33,491 | ₩33,378 | ₩33,465 | +0.08% | 4.9만 |
|---|
| 2025.10.10 | ₩33,505 | ₩33,612 | ₩33,262 | ₩33,291 | -0.64% | 10.7만 |
|---|
