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 | ₩28,446 | ₩28,650 | ₩28,339 | ₩28,339 | -0.38% | 29만 |
| 2026.10.08 | ₩28,432 | ₩28,606 | ₩28,359 | ₩28,513 | +0.28% | 25.2만 |
| 2026.10.07 | ₩28,473 | ₩28,700 | ₩28,366 | ₩28,459 | -0.05% | 35.1만 |
| 2026.10.06 | ₩28,793 | ₩28,887 | ₩28,486 | ₩28,713 | -0.28% | 37만 |
| 2026.10.05 | ₩28,847 | ₩28,953 | ₩28,660 | ₩28,753 | -0.32% | 20.3만 |
| 2026.10.02 | ₩29,087 | ₩29,261 | ₩28,780 | ₩28,887 | -0.69% | 28.1만 |
| 2026.10.01 | ₩28,900 | ₩29,100 | ₩28,700 | ₩28,994 | +0.32% | 28.3만 |
| 2026.09.30 | ₩28,860 | ₩29,194 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,994 |
| +0.46% |
| 32.8만 |
| 2026.09.29 | ₩28,954 | ₩29,034 | ₩28,700 | ₩28,847 | -0.37% | 33.6만 |
|---|
| 2026.09.28 | ₩29,034 | ₩29,167 | ₩28,740 | ₩28,967 | -0.23% | 24.5만 |
|---|
| 2026.09.25 | ₩29,087 | ₩29,394 | ₩28,913 | ₩29,234 | +0.51% | 32.6만 |
|---|
| 2026.09.24 | ₩29,501 | ₩29,748 | ₩29,114 | ₩29,141 | -1.22% | 37.9만 |
|---|
| 2026.09.23 | ₩30,183 | ₩30,183 | ₩29,555 | ₩29,622 | -1.86% | 37.1만 |
|---|
| 2026.09.22 | ₩30,397 | ₩30,403 | ₩30,089 | ₩30,263 | -0.44% | 17.1만 |
|---|
| 2026.09.21 | ₩30,490 | ₩30,610 | ₩30,209 | ₩30,356 | -0.44% | 28.4만 |
|---|
| 2026.09.18 | ₩30,330 | ₩30,624 | ₩30,197 | ₩30,410 | +0.26% | 24.6만 |
|---|
| 2026.09.17 | ₩30,437 | ₩30,437 | ₩30,183 | ₩30,370 | -0.22% | 21.5만 |
|---|
| 2026.09.16 | ₩29,809 | ₩30,303 | ₩29,809 | ₩30,156 | +1.17% | 23.8만 |
|---|
| 2026.09.15 | ₩30,062 | ₩30,069 | ₩29,541 | ₩29,835 | -0.76% | 45.3만 |
|---|
| 2026.09.14 | ₩30,169 | ₩30,169 | ₩29,996 | ₩30,089 | -0.27% | 23.6만 |
|---|
| 2026.09.11 | ₩29,929 | ₩30,263 | ₩29,929 | ₩30,223 | +0.98% | 32.9만 |
|---|
| 2026.09.10 | ₩30,169 | ₩30,169 | ₩29,688 | ₩29,835 | -1.11% | 39.4만 |
|---|
| 2026.09.09 | ₩30,450 | ₩30,467 | ₩30,263 | ₩30,303 | -0.48% | 22.4만 |
|---|
| 2026.09.08 | ₩30,343 | ₩30,597 | ₩30,276 | ₩30,437 | +0.31% | 23.9만 |
|---|
| 2026.09.04 | ₩30,316 | ₩30,396 | ₩30,203 | ₩30,343 | +0.09% | 14.2만 |
|---|
| 2026.09.03 | ₩30,690 | ₩30,690 | ₩30,316 | ₩30,316 | -1.22% | 25.1만 |
|---|
| 2026.09.02 | ₩30,437 | ₩30,624 | ₩30,410 | ₩30,490 | +0.18% | 17.1만 |
|---|
| 2026.09.01 | ₩30,557 | ₩30,650 | ₩30,423 | ₩30,423 | -0.44% | 29.2만 |
|---|
| 2026.08.31 | ₩30,931 | ₩30,931 | ₩30,477 | ₩30,584 | -1.12% | 49.8만 |
|---|
| 2026.08.28 | ₩31,011 | ₩31,158 | ₩30,891 | ₩31,011 | 0.00% | 11.6만 |
|---|
| 2026.08.27 | ₩30,904 | ₩31,064 | ₩30,864 | ₩31,011 | +0.35% | 20.8만 |
|---|
| 2026.08.26 | ₩30,971 | ₩31,065 | ₩30,904 | ₩30,904 | -0.22% | 14.9만 |
|---|
| 2026.08.25 | ₩31,145 | ₩31,265 | ₩30,971 | ₩31,024 | -0.39% | 22만 |
|---|
| 2026.08.24 | ₩30,904 | ₩31,105 | ₩30,837 | ₩31,078 | +0.56% | 17.5만 |
|---|
| 2026.08.21 | ₩31,038 | ₩31,184 | ₩30,837 | ₩30,891 | -0.47% | 17.3만 |
|---|
| 2026.08.20 | ₩31,051 | ₩31,169 | ₩31,024 | ₩31,078 | +0.09% | 18.1만 |
|---|
| 2026.08.19 | ₩31,185 | ₩31,278 | ₩30,984 | ₩31,198 | +0.04% | 19만 |
|---|
| 2026.08.18 | ₩31,412 | ₩31,425 | ₩30,984 | ₩30,984 | -1.36% | 45.8만 |
|---|
| 2026.08.17 | ₩31,452 | ₩31,546 | ₩31,412 | ₩31,479 | +0.08% | 14.5만 |
|---|
| 2026.08.14 | ₩31,492 | ₩31,572 | ₩31,385 | ₩31,572 | +0.25% | 13.5만 |
|---|
| 2026.08.13 | ₩31,585 | ₩31,672 | ₩31,399 | ₩31,532 | -0.17% | 15만 |
|---|
| 2026.08.12 | ₩31,546 | ₩31,586 | ₩31,492 | ₩31,586 | +0.13% | 13.5만 |
|---|
| 2026.08.11 | ₩31,626 | ₩31,626 | ₩31,452 | ₩31,586 | -0.13% | 14.8만 |
|---|
| 2026.08.10 | ₩31,639 | ₩31,648 | ₩31,532 | ₩31,626 | -0.04% | 10.8만 |
|---|
| 2026.08.07 | ₩31,693 | ₩31,693 | ₩31,582 | ₩31,639 | -0.17% | 12.5만 |
|---|
| 2026.08.06 | ₩31,799 | ₩31,799 | ₩31,532 | ₩31,586 | -0.67% | 16.8만 |
|---|
| 2026.08.05 | ₩31,840 | ₩31,893 | ₩31,733 | ₩31,733 | -0.34% | 12.2만 |
|---|
| 2026.08.04 | ₩31,933 | ₩31,986 | ₩31,799 | ₩31,866 | -0.21% | 23.6만 |
|---|
| 2026.08.03 | ₩31,866 | ₩31,933 | ₩31,813 | ₩31,893 | +0.08% | 15.6만 |
|---|
| 2026.07.31 | ₩32,053 | ₩32,227 | ₩32,053 | ₩32,227 | +0.54% | 23.5만 |
|---|
| 2026.07.30 | ₩32,000 | ₩32,133 | ₩31,984 | ₩32,133 | +0.42% | 9.9만 |
|---|
| 2026.07.29 | ₩31,986 | ₩32,067 | ₩31,906 | ₩32,000 | +0.04% | 10.9만 |
|---|
| 2026.07.28 | ₩31,920 | ₩32,093 | ₩31,880 | ₩32,000 | +0.25% | 11.2만 |
|---|
| 2026.07.27 | ₩31,853 | ₩32,013 | ₩31,759 | ₩31,933 | +0.25% | 21.6만 |
|---|
| 2026.07.24 | ₩31,813 | ₩31,978 | ₩31,799 | ₩31,799 | -0.04% | 15.9만 |
|---|
| 2026.07.23 | ₩31,986 | ₩32,013 | ₩31,799 | ₩31,813 | -0.54% | 11.6만 |
|---|
| 2026.07.22 | ₩32,067 | ₩32,133 | ₩32,040 | ₩32,040 | -0.08% | 9.2만 |
|---|
| 2026.07.21 | ₩32,187 | ₩32,187 | ₩32,067 | ₩32,147 | -0.12% | 8.2만 |
|---|
| 2026.07.20 | ₩32,187 | ₩32,214 | ₩32,107 | ₩32,174 | -0.04% | 11.3만 |
|---|
| 2026.07.17 | ₩32,093 | ₩32,187 | ₩32,053 | ₩32,187 | +0.29% | 11.1만 |
|---|
| 2026.07.16 | ₩32,093 | ₩32,120 | ₩32,013 | ₩32,053 | -0.12% | 9.5만 |
|---|
| 2026.07.15 | ₩32,227 | ₩32,227 | ₩32,000 | ₩32,120 | -0.33% | 10.8만 |
|---|
| 2026.07.14 | ₩32,040 | ₩32,214 | ₩32,040 | ₩32,147 | +0.33% | 8.1만 |
|---|
| 2026.07.13 | ₩32,013 | ₩32,047 | ₩31,906 | ₩32,027 | +0.04% | 12.9만 |
|---|
| 2026.07.10 | ₩32,013 | ₩32,067 | ₩31,979 | ₩32,013 | 0.00% | 8.2만 |
|---|
| 2026.07.09 | ₩32,027 | ₩32,067 | ₩31,946 | ₩32,067 | +0.13% | 12.2만 |
|---|
| 2026.07.08 | ₩32,120 | ₩32,133 | ₩31,893 | ₩31,986 | -0.42% | 10.3만 |
|---|
| 2026.07.07 | ₩32,080 | ₩32,173 | ₩32,013 | ₩32,067 | -0.04% | 13.1만 |
|---|
| 2026.07.06 | ₩32,053 | ₩32,147 | ₩32,053 | ₩32,080 | +0.08% | 10.2만 |
|---|
| 2026.07.02 | ₩32,040 | ₩32,173 | ₩32,040 | ₩32,067 | +0.08% | 7.1만 |
|---|
| 2026.07.01 | ₩32,120 | ₩32,254 | ₩32,000 | ₩32,067 | -0.17% | 19만 |
|---|
| 2026.06.30 | ₩32,133 | ₩32,294 | ₩31,986 | ₩32,080 | -0.17% | 50만 |
|---|
| 2026.06.29 | ₩32,015 | ₩32,307 | ₩31,986 | ₩32,200 | +0.58% | 13.8만 |
|---|
| 2026.06.26 | ₩31,719 | ₩32,073 | ₩31,719 | ₩32,067 | +1.10% | 15.1만 |
|---|
| 2026.06.25 | ₩32,007 | ₩32,053 | ₩31,666 | ₩31,679 | -1.02% | 12.6만 |
|---|
| 2026.06.24 | ₩32,133 | ₩32,133 | ₩31,933 | ₩32,000 | -0.42% | 8.7만 |
|---|
| 2026.06.23 | ₩32,107 | ₩32,120 | ₩31,960 | ₩32,040 | -0.21% | 12.6만 |
|---|
| 2026.06.22 | ₩32,454 | ₩32,454 | ₩32,080 | ₩32,200 | -0.78% | 17.3만 |
|---|
| 2026.06.18 | ₩32,387 | ₩32,441 | ₩32,347 | ₩32,401 | +0.04% | 6.9만 |
|---|
| 2026.06.17 | ₩32,200 | ₩32,441 | ₩32,200 | ₩32,334 | +0.41% | 21.4만 |
|---|
| 2026.06.16 | ₩32,227 | ₩32,267 | ₩32,147 | ₩32,240 | +0.04% | 10.3만 |
|---|
| 2026.06.15 | ₩32,187 | ₩32,294 | ₩32,160 | ₩32,254 | +0.21% | 9.7만 |
|---|
| 2026.06.12 | ₩32,053 | ₩32,133 | ₩32,000 | ₩32,080 | +0.08% | 5.9만 |
|---|
| 2026.06.11 | ₩31,933 | ₩32,120 | ₩31,933 | ₩32,093 | +0.50% | 12.1만 |
|---|
| 2026.06.10 | ₩31,786 | ₩32,067 | ₩31,759 | ₩31,893 | +0.34% | 43.7만 |
|---|
| 2026.06.09 | ₩31,799 | ₩31,853 | ₩31,586 | ₩31,786 | -0.04% | 15.3만 |
|---|
| 2026.06.08 | ₩31,933 | ₩32,067 | ₩31,693 | ₩31,759 | -0.54% | 11만 |
|---|
| 2026.06.05 | ₩31,893 | ₩31,933 | ₩31,773 | ₩31,853 | -0.13% | 10.8만 |
|---|
| 2026.06.04 | ₩32,067 | ₩31,986 | ₩31,866 | ₩31,973 | -0.29% | 9.2만 |
|---|
| 2026.06.03 | ₩32,067 | ₩32,067 | ₩31,799 | ₩31,866 | -0.62% | 23.5만 |
|---|
| 2026.06.02 | ₩32,107 | ₩32,160 | ₩32,000 | ₩32,067 | -0.12% | 11.3만 |
|---|
| 2026.06.01 | ₩32,107 | ₩32,160 | ₩32,067 | ₩32,160 | +0.17% | 16.8만 |
|---|
| 2026.05.29 | ₩32,160 | ₩32,280 | ₩32,067 | ₩32,093 | -0.21% | 28.6만 |
|---|
| 2026.05.28 | ₩32,107 | ₩32,174 | ₩32,027 | ₩32,160 | +0.17% | 11.7만 |
|---|
| 2026.05.27 | ₩32,120 | ₩32,200 | ₩32,067 | ₩32,080 | -0.12% | 14.4만 |
|---|
| 2026.05.26 | ₩32,067 | ₩32,174 | ₩32,053 | ₩32,107 | +0.13% | 9.9만 |
|---|
| 2026.05.22 | ₩32,160 | ₩32,180 | ₩32,013 | ₩32,013 | -0.46% | 11.3만 |
|---|
| 2026.05.21 | ₩32,267 | ₩32,267 | ₩32,000 | ₩32,120 | -0.46% | 16.1만 |
|---|
| 2026.05.20 | ₩31,986 | ₩32,321 | ₩31,986 | ₩32,321 | +1.04% | 12.5만 |
|---|
| 2026.05.19 | ₩32,053 | ₩32,107 | ₩31,853 | ₩31,973 | -0.25% | 17.6만 |
|---|
| 2026.05.18 | ₩32,214 | ₩32,294 | ₩32,067 | ₩32,107 | -0.33% | 13만 |
|---|
| 2026.05.15 | ₩32,321 | ₩32,334 | ₩32,200 | ₩32,200 | -0.37% | 10.1만 |
|---|
| 2026.05.14 | ₩32,414 | ₩32,481 | ₩32,387 | ₩32,427 | +0.04% | 7.8만 |
|---|
| 2026.05.13 | ₩32,467 | ₩32,521 | ₩32,387 | ₩32,401 | -0.21% | 9.3만 |
|---|
| 2026.05.12 | ₩32,441 | ₩32,481 | ₩32,361 | ₩32,467 | +0.08% | 11.5만 |
|---|
| 2026.05.11 | ₩32,494 | ₩32,521 | ₩32,414 | ₩32,427 | -0.21% | 7.7만 |
|---|
| 2026.05.08 | ₩32,508 | ₩32,534 | ₩32,454 | ₩32,494 | -0.04% | 10.9만 |
|---|
| 2026.05.07 | ₩32,521 | ₩32,561 | ₩32,414 | ₩32,481 | -0.12% | 15.2만 |
|---|
| 2026.05.06 | ₩32,534 | ₩32,588 | ₩32,481 | ₩32,521 | -0.04% | 15.1만 |
|---|
| 2026.05.05 | ₩32,534 | ₩32,561 | ₩32,441 | ₩32,467 | -0.21% | 17만 |
|---|
| 2026.05.04 | ₩32,721 | ₩32,775 | ₩32,467 | ₩32,521 | -0.61% | 15.2만 |
|---|
| 2026.05.01 | ₩33,202 | ₩33,242 | ₩33,136 | ₩33,202 | 0.00% | 8.3만 |
|---|
| 2026.04.30 | ₩33,029 | ₩33,229 | ₩33,022 | ₩33,149 | +0.36% | 9.2만 |
|---|
| 2026.04.29 | ₩33,069 | ₩33,109 | ₩32,989 | ₩33,002 | -0.20% | 8.9만 |
|---|
| 2026.04.28 | ₩33,176 | ₩33,189 | ₩33,069 | ₩33,122 | -0.16% | 10.1만 |
|---|
| 2026.04.27 | ₩33,122 | ₩33,209 | ₩33,082 | ₩33,136 | +0.04% | 7.3만 |
|---|
| 2026.04.24 | ₩33,042 | ₩33,176 | ₩33,042 | ₩33,109 | +0.20% | 5.5만 |
|---|
| 2026.04.23 | ₩33,055 | ₩33,122 | ₩32,989 | ₩33,029 | -0.08% | 7.6만 |
|---|
| 2026.04.22 | ₩33,042 | ₩33,109 | ₩32,976 | ₩33,015 | -0.08% | 7.7만 |
|---|
| 2026.04.21 | ₩33,055 | ₩33,109 | ₩32,948 | ₩32,962 | -0.28% | 6.2만 |
|---|
| 2026.04.20 | ₩33,002 | ₩33,082 | ₩32,975 | ₩33,015 | +0.04% | 22.3만 |
|---|
| 2026.04.17 | ₩33,002 | ₩33,055 | ₩32,935 | ₩33,029 | +0.08% | 16.9만 |
|---|
| 2026.04.16 | ₩33,069 | ₩33,095 | ₩32,815 | ₩32,882 | -0.57% | 20.6만 |
|---|
| 2026.04.15 | ₩33,122 | ₩33,202 | ₩33,002 | ₩33,015 | -0.32% | 10.5만 |
|---|
| 2026.04.14 | ₩33,055 | ₩33,132 | ₩32,948 | ₩33,069 | +0.04% | 10.2만 |
|---|
| 2026.04.13 | ₩32,975 | ₩33,122 | ₩32,935 | ₩33,002 | +0.08% | 25.5만 |
|---|
| 2026.04.10 | ₩33,122 | ₩33,122 | ₩33,002 | ₩33,069 | -0.16% | 5.3만 |
|---|
| 2026.04.09 | ₩33,002 | ₩33,109 | ₩32,942 | ₩33,109 | +0.32% | 6.8만 |
|---|
| 2026.04.08 | ₩32,962 | ₩33,069 | ₩32,935 | ₩33,002 | +0.12% | 0 |
|---|
| 2026.04.07 | ₩32,801 | ₩32,903 | ₩32,708 | ₩32,828 | +0.08% | 8만 |
|---|
| 2026.04.06 | ₩32,788 | ₩32,842 | ₩32,655 | ₩32,842 | +0.16% | 5.4만 |
|---|
| 2026.04.02 | ₩32,427 | ₩32,748 | ₩32,427 | ₩32,721 | +0.91% | 9.1만 |
|---|
| 2026.04.01 | ₩32,401 | ₩32,655 | ₩32,401 | ₩32,481 | +0.25% | 10.9만 |
|---|
| 2026.03.31 | ₩32,494 | ₩32,521 | ₩32,294 | ₩32,334 | -0.49% | 44.2만 |
|---|
| 2026.03.30 | ₩32,574 | ₩32,655 | ₩32,387 | ₩32,387 | -0.57% | 22.6만 |
|---|
| 2026.03.27 | ₩32,641 | ₩32,655 | ₩32,481 | ₩32,494 | -0.45% | 10.9만 |
|---|
| 2026.03.26 | ₩32,815 | ₩32,868 | ₩32,614 | ₩32,668 | -0.45% | 9.3만 |
|---|
| 2026.03.25 | ₩32,862 | ₩32,975 | ₩32,815 | ₩32,842 | -0.06% | 6.9만 |
|---|
| 2026.03.24 | ₩32,614 | ₩32,895 | ₩32,601 | ₩32,815 | +0.61% | 10.7만 |
|---|
| 2026.03.23 | ₩32,614 | ₩32,868 | ₩32,481 | ₩32,842 | +0.70% | 9.7만 |
|---|
| 2026.03.20 | ₩32,888 | ₩32,888 | ₩32,401 | ₩32,467 | -1.28% | 10.5만 |
|---|
| 2026.03.19 | ₩32,868 | ₩32,978 | ₩32,815 | ₩32,895 | +0.08% | 11.6만 |
|---|
| 2026.03.18 | ₩33,002 | ₩33,078 | ₩32,908 | ₩32,935 | -0.20% | 9.1만 |
|---|
| 2026.03.17 | ₩33,042 | ₩33,109 | ₩32,975 | ₩33,015 | -0.08% | 8.4만 |
|---|
| 2026.03.16 | ₩33,069 | ₩33,182 | ₩32,868 | ₩33,015 | -0.16% | 13.5만 |
|---|
| 2026.03.13 | ₩33,136 | ₩33,189 | ₩32,962 | ₩32,975 | -0.48% | 12.9만 |
|---|
| 2026.03.12 | ₩33,136 | ₩33,191 | ₩33,095 | ₩33,109 | -0.08% | 14.7만 |
|---|
| 2026.03.11 | ₩33,256 | ₩33,296 | ₩33,162 | ₩33,162 | -0.28% | 9만 |
|---|
| 2026.03.10 | ₩33,262 | ₩33,269 | ₩33,189 | ₩33,242 | -0.06% | 7.2만 |
|---|
| 2026.03.09 | ₩33,189 | ₩33,242 | ₩33,122 | ₩33,176 | -0.04% | 1 |
|---|
| 2026.03.06 | ₩33,336 | ₩33,349 | ₩33,162 | ₩33,162 | -0.52% | 1 |
|---|
| 2026.03.05 | ₩33,363 | ₩33,450 | ₩33,336 | ₩33,376 | +0.04% | 1 |
|---|
| 2026.03.04 | ₩33,389 | ₩33,483 | ₩33,389 | ₩33,416 | +0.08% | 1 |
|---|
| 2026.03.03 | ₩33,363 | ₩33,450 | ₩33,296 | ₩33,416 | +0.16% | 1 |
|---|
| 2026.03.02 | ₩33,443 | ₩33,510 | ₩33,403 | ₩33,496 | +0.16% | 1 |
|---|
| 2026.02.27 | ₩33,323 | ₩33,443 | ₩33,282 | ₩33,443 | +0.36% | 1 |
|---|
| 2026.02.26 | ₩33,363 | ₩33,456 | ₩33,363 | ₩33,363 | 0.00% | 6.9만 |
|---|
| 2026.02.25 | ₩33,416 | ₩33,433 | ₩33,336 | ₩33,403 | -0.04% | 1 |
|---|
| 2026.02.24 | ₩33,363 | ₩33,403 | ₩33,323 | ₩33,349 | -0.04% | 1 |
|---|
| 2026.02.23 | ₩33,456 | ₩33,456 | ₩33,296 | ₩33,323 | -0.40% | 1 |
|---|
| 2026.02.20 | ₩33,429 | ₩33,456 | ₩33,403 | ₩33,403 | -0.08% | 8.5만 |
|---|
| 2026.02.19 | ₩33,483 | ₩33,483 | ₩33,376 | ₩33,443 | -0.12% | 10.4만 |
|---|
| 2026.02.18 | ₩33,643 | ₩33,643 | ₩33,403 | ₩33,416 | -0.68% | 23.8만 |
|---|
| 2026.02.17 | ₩33,483 | ₩33,590 | ₩33,403 | ₩33,590 | +0.32% | 13.6만 |
|---|
| 2026.02.13 | ₩33,403 | ₩33,470 | ₩33,349 | ₩33,429 | +0.08% | 6.1만 |
|---|
| 2026.02.12 | ₩33,376 | ₩33,389 | ₩33,309 | ₩33,363 | -0.04% | 11.1만 |
|---|
| 2026.02.11 | ₩33,336 | ₩33,363 | ₩33,309 | ₩33,349 | +0.04% | 4.6만 |
|---|
| 2026.02.10 | ₩33,376 | ₩33,389 | ₩33,309 | ₩33,323 | -0.16% | 6.2만 |
|---|
| 2026.02.09 | ₩33,216 | ₩33,336 | ₩33,216 | ₩33,323 | +0.32% | 25.6만 |
|---|
| 2026.02.06 | ₩33,269 | ₩33,349 | ₩33,162 | ₩33,189 | -0.24% | 10.4만 |
|---|
| 2026.02.05 | ₩33,282 | ₩33,349 | ₩33,242 | ₩33,242 | -0.12% | 6.7만 |
|---|
| 2026.02.04 | ₩33,363 | ₩33,403 | ₩33,296 | ₩33,349 | -0.04% | 8.5만 |
|---|
| 2026.02.03 | ₩33,403 | ₩33,470 | ₩33,269 | ₩33,369 | -0.10% | 11.8만 |
|---|
| 2026.02.02 | ₩33,429 | ₩33,429 | ₩33,363 | ₩33,389 | -0.12% | 18.2만 |
|---|
| 2026.01.30 | ₩33,389 | ₩33,403 | ₩33,323 | ₩33,403 | +0.04% | 10.6만 |
|---|
| 2026.01.29 | ₩33,750 | ₩33,870 | ₩33,750 | ₩33,790 | +0.12% | 15.3만 |
|---|
| 2026.01.28 | ₩33,817 | ₩33,870 | ₩33,764 | ₩33,790 | -0.08% | 6.5만 |
|---|
| 2026.01.27 | ₩33,884 | ₩33,937 | ₩33,830 | ₩33,844 | -0.12% | 15만 |
|---|
| 2026.01.26 | ₩33,830 | ₩33,897 | ₩33,764 | ₩33,857 | +0.08% | 7.4만 |
|---|
| 2026.01.23 | ₩33,817 | ₩33,910 | ₩33,750 | ₩33,844 | +0.08% | 7만 |
|---|
| 2026.01.22 | ₩33,844 | ₩33,870 | ₩33,697 | ₩33,777 | -0.20% | 6.1만 |
|---|
| 2026.01.21 | ₩33,630 | ₩33,817 | ₩33,630 | ₩33,710 | +0.24% | 8.2만 |
|---|
| 2026.01.20 | ₩33,630 | ₩33,710 | ₩33,572 | ₩33,630 | 0.00% | 12.5만 |
|---|
| 2026.01.16 | ₩33,723 | ₩33,824 | ₩33,723 | ₩33,737 | +0.04% | 6.4만 |
|---|
| 2026.01.15 | ₩33,737 | ₩33,832 | ₩33,710 | ₩33,790 | +0.16% | 6.7만 |
|---|
| 2026.01.14 | ₩33,630 | ₩33,777 | ₩33,630 | ₩33,723 | +0.28% | 17.4만 |
|---|
| 2026.01.13 | ₩33,576 | ₩33,710 | ₩33,510 | ₩33,697 | +0.36% | 17.5만 |
|---|
| 2026.01.12 | ₩33,443 | ₩33,576 | ₩33,443 | ₩33,550 | +0.32% | 9.3만 |
|---|
| 2026.01.09 | ₩33,483 | ₩33,523 | ₩33,429 | ₩33,496 | +0.04% | 10.2만 |
|---|
| 2026.01.08 | ₩33,617 | ₩33,630 | ₩33,456 | ₩33,456 | -0.48% | 8.1만 |
|---|
| 2026.01.07 | ₩33,576 | ₩33,670 | ₩33,510 | ₩33,576 | 0.00% | 6만 |
|---|
| 2026.01.06 | ₩33,603 | ₩33,617 | ₩33,510 | ₩33,536 | -0.20% | 14.1만 |
|---|
| 2026.01.05 | ₩33,536 | ₩33,630 | ₩33,470 | ₩33,563 | +0.08% | 10만 |
|---|
| 2026.01.02 | ₩33,363 | ₩33,523 | ₩33,349 | ₩33,523 | +0.48% | 9.3만 |
|---|
| 2025.12.31 | ₩33,443 | ₩33,443 | ₩33,296 | ₩33,296 | -0.44% | 19.4만 |
|---|
| 2025.12.30 | ₩33,363 | ₩33,429 | ₩33,323 | ₩33,416 | +0.16% | 10.3만 |
|---|
| 2025.12.29 | ₩33,389 | ₩33,403 | ₩33,282 | ₩33,349 | -0.12% | 8.5만 |
|---|
| 2025.12.26 | ₩33,363 | ₩33,456 | ₩33,363 | ₩33,363 | 0.00% | 7.3만 |
|---|
| 2025.12.24 | ₩33,376 | ₩33,429 | ₩33,335 | ₩33,363 | -0.04% | 4.3만 |
|---|
| 2025.12.23 | ₩33,309 | ₩33,416 | ₩33,309 | ₩33,376 | +0.20% | 9.2만 |
|---|
| 2025.12.22 | ₩33,389 | ₩33,416 | ₩33,309 | ₩33,323 | -0.20% | 16.5만 |
|---|
| 2025.12.19 | ₩33,376 | ₩33,470 | ₩33,376 | ₩33,416 | +0.12% | 7.2만 |
|---|
| 2025.12.18 | ₩33,363 | ₩33,470 | ₩33,363 | ₩33,403 | +0.12% | 11.1만 |
|---|
| 2025.12.17 | ₩33,416 | ₩33,443 | ₩33,309 | ₩33,442 | +0.08% | 8.3만 |
|---|
| 2025.12.16 | ₩33,389 | ₩33,443 | ₩33,349 | ₩33,443 | +0.16% | 10.1만 |
|---|
| 2025.12.15 | ₩33,363 | ₩33,443 | ₩33,269 | ₩33,443 | +0.24% | 10.8만 |
|---|
| 2025.12.12 | ₩33,323 | ₩33,376 | ₩33,202 | ₩33,269 | -0.16% | 7.5만 |
|---|
| 2025.12.11 | ₩33,323 | ₩33,376 | ₩33,202 | ₩33,376 | +0.16% | 12.6만 |
|---|
| 2025.12.10 | ₩33,136 | ₩33,296 | ₩33,069 | ₩33,269 | +0.40% | 12.3만 |
|---|
| 2025.12.09 | ₩33,069 | ₩33,216 | ₩33,069 | ₩33,109 | +0.12% | 9.1만 |
|---|
| 2025.12.08 | ₩33,149 | ₩33,176 | ₩33,015 | ₩33,055 | -0.28% | 21.2만 |
|---|
| 2025.12.05 | ₩33,269 | ₩33,363 | ₩33,122 | ₩33,122 | -0.44% | 25.8만 |
|---|
| 2025.12.04 | ₩33,323 | ₩33,376 | ₩33,269 | ₩33,269 | -0.16% | 11.8만 |
|---|
| 2025.12.03 | ₩33,416 | ₩33,416 | ₩33,269 | ₩33,336 | -0.24% | 14.6만 |
|---|
| 2025.12.02 | ₩33,456 | ₩33,510 | ₩33,229 | ₩33,363 | -0.28% | 11.8만 |
|---|
| 2025.12.01 | ₩33,483 | ₩33,510 | ₩33,416 | ₩33,429 | -0.16% | 13.1만 |
|---|
| 2025.11.28 | ₩33,590 | ₩33,590 | ₩33,443 | ₩33,443 | -0.44% | 5.4만 |
|---|
| 2025.11.26 | ₩33,470 | ₩33,617 | ₩33,444 | ₩33,510 | +0.12% | 7만 |
|---|
| 2025.11.25 | ₩33,389 | ₩33,510 | ₩33,349 | ₩33,501 | +0.33% | 9만 |
|---|
| 2025.11.24 | ₩33,242 | ₩33,429 | ₩33,136 | ₩33,416 | +0.52% | 21.8만 |
|---|
| 2025.11.21 | ₩33,189 | ₩33,242 | ₩32,922 | ₩33,216 | +0.08% | 9.6만 |
|---|
| 2025.11.20 | ₩33,242 | ₩33,336 | ₩33,045 | ₩33,109 | -0.40% | 15.5만 |
|---|
| 2025.11.19 | ₩33,136 | ₩33,269 | ₩33,107 | ₩33,242 | +0.32% | 16.4만 |
|---|
| 2025.11.18 | ₩33,202 | ₩33,256 | ₩33,136 | ₩33,176 | -0.08% | 7만 |
|---|
| 2025.11.17 | ₩33,269 | ₩33,363 | ₩33,162 | ₩33,282 | +0.04% | 14만 |
|---|
| 2025.11.14 | ₩33,202 | ₩33,389 | ₩33,149 | ₩33,296 | +0.28% | 46.3만 |
|---|
| 2025.11.13 | ₩33,349 | ₩33,376 | ₩33,136 | ₩33,242 | -0.32% | 10.9만 |
|---|
| 2025.11.12 | ₩33,443 | ₩33,510 | ₩33,349 | ₩33,363 | -0.24% | 7만 |
|---|
| 2025.11.11 | ₩33,576 | ₩33,630 | ₩33,429 | ₩33,456 | -0.36% | 8.5만 |
|---|
| 2025.11.10 | ₩33,550 | ₩33,670 | ₩33,536 | ₩33,590 | +0.12% | 8.9만 |
|---|
| 2025.11.07 | ₩33,496 | ₩33,603 | ₩33,429 | ₩33,550 | +0.16% | 8.5만 |
|---|
| 2025.11.06 | ₩33,470 | ₩33,524 | ₩33,389 | ₩33,470 | 0.00% | 7.8만 |
|---|
| 2025.11.05 | ₩33,309 | ₩33,456 | ₩33,309 | ₩33,416 | +0.32% | 7.6만 |
|---|
| 2025.11.04 | ₩33,256 | ₩33,376 | ₩33,136 | ₩33,309 | +0.16% | 17.3만 |
|---|
| 2025.11.03 | ₩33,269 | ₩33,363 | ₩33,082 | ₩33,296 | +0.08% | 16만 |
|---|
| 2025.10.31 | ₩33,603 | ₩33,737 | ₩33,536 | ₩33,723 | +0.36% | 14.8만 |
|---|
| 2025.10.30 | ₩33,630 | ₩33,709 | ₩33,576 | ₩33,590 | -0.12% | 9.4만 |
|---|
| 2025.10.29 | ₩33,737 | ₩33,844 | ₩33,710 | ₩33,710 | -0.08% | 10.9만 |
|---|
| 2025.10.28 | ₩33,764 | ₩33,804 | ₩33,750 | ₩33,777 | +0.04% | 5.8만 |
|---|
| 2025.10.27 | ₩33,683 | ₩33,817 | ₩33,683 | ₩33,710 | +0.08% | 8.3만 |
|---|
| 2025.10.24 | ₩33,723 | ₩33,777 | ₩33,603 | ₩33,737 | +0.04% | 9.4만 |
|---|
| 2025.10.23 | ₩33,550 | ₩33,710 | ₩33,538 | ₩33,683 | +0.40% | 4.7만 |
|---|
| 2025.10.22 | ₩33,723 | ₩33,750 | ₩33,527 | ₩33,609 | -0.34% | 6.1만 |
|---|
| 2025.10.21 | ₩33,723 | ₩33,764 | ₩33,626 | ₩33,723 | 0.00% | 6.1만 |
|---|
| 2025.10.20 | ₩33,483 | ₩33,737 | ₩33,483 | ₩33,683 | +0.60% | 7.4만 |
|---|
| 2025.10.17 | ₩33,590 | ₩33,643 | ₩33,403 | ₩33,536 | -0.16% | 7만 |
|---|
| 2025.10.16 | ₩33,563 | ₩33,670 | ₩33,416 | ₩33,523 | -0.12% | 15.4만 |
|---|
| 2025.10.15 | ₩33,443 | ₩33,563 | ₩33,443 | ₩33,563 | +0.36% | 7만 |
|---|
| 2025.10.14 | ₩33,376 | ₩33,483 | ₩33,323 | ₩33,443 | +0.20% | 6.2만 |
|---|
| 2025.10.13 | ₩33,403 | ₩33,456 | ₩33,343 | ₩33,429 | +0.08% | 4.9만 |
|---|
| 2025.10.10 | ₩33,470 | ₩33,576 | ₩33,227 | ₩33,256 | -0.64% | 10.7만 |
|---|
