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 | ₩28,444 | ₩28,648 | ₩28,337 | ₩28,337 | -0.38% | 29만 |
| 2026.10.08 | ₩28,431 | ₩28,605 | ₩28,358 | ₩28,511 | +0.28% | 25.2만 |
| 2026.10.07 | ₩28,471 | ₩28,698 | ₩28,364 | ₩28,458 | -0.05% | 35.1만 |
| 2026.10.06 | ₩28,792 | ₩28,885 | ₩28,484 | ₩28,711 | -0.28% | 37만 |
| 2026.10.05 | ₩28,845 | ₩28,952 | ₩28,658 | ₩28,752 | -0.32% | 20.3만 |
| 2026.10.02 | ₩29,086 | ₩29,259 | ₩28,778 | ₩28,885 | -0.69% | 28.1만 |
| 2026.10.01 | ₩28,899 | ₩29,099 | ₩28,698 | ₩28,992 | +0.32% | 28.3만 |
| 2026.09.30 | ₩28,858 | ₩29,192 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,992 |
| +0.46% |
| 32.8만 |
| 2026.09.29 | ₩28,952 | ₩29,032 | ₩28,698 | ₩28,845 | -0.37% | 33.6만 |
|---|
| 2026.09.28 | ₩29,032 | ₩29,166 | ₩28,738 | ₩28,965 | -0.23% | 24.5만 |
|---|
| 2026.09.25 | ₩29,086 | ₩29,393 | ₩28,912 | ₩29,233 | +0.51% | 32.6만 |
|---|
| 2026.09.24 | ₩29,500 | ₩29,747 | ₩29,112 | ₩29,139 | -1.22% | 37.9만 |
|---|
| 2026.09.23 | ₩30,181 | ₩30,181 | ₩29,553 | ₩29,620 | -1.86% | 37.1만 |
|---|
| 2026.09.22 | ₩30,395 | ₩30,402 | ₩30,088 | ₩30,261 | -0.44% | 17.1만 |
|---|
| 2026.09.21 | ₩30,488 | ₩30,609 | ₩30,208 | ₩30,355 | -0.44% | 28.4만 |
|---|
| 2026.09.18 | ₩30,328 | ₩30,622 | ₩30,196 | ₩30,408 | +0.26% | 24.6만 |
|---|
| 2026.09.17 | ₩30,435 | ₩30,435 | ₩30,181 | ₩30,368 | -0.22% | 21.5만 |
|---|
| 2026.09.16 | ₩29,807 | ₩30,301 | ₩29,807 | ₩30,154 | +1.17% | 23.8만 |
|---|
| 2026.09.15 | ₩30,061 | ₩30,068 | ₩29,540 | ₩29,834 | -0.76% | 45.3만 |
|---|
| 2026.09.14 | ₩30,168 | ₩30,168 | ₩29,994 | ₩30,088 | -0.27% | 23.6만 |
|---|
| 2026.09.11 | ₩29,927 | ₩30,261 | ₩29,927 | ₩30,221 | +0.98% | 32.9만 |
|---|
| 2026.09.10 | ₩30,168 | ₩30,168 | ₩29,687 | ₩29,834 | -1.11% | 39.4만 |
|---|
| 2026.09.09 | ₩30,448 | ₩30,466 | ₩30,261 | ₩30,301 | -0.48% | 22.4만 |
|---|
| 2026.09.08 | ₩30,341 | ₩30,595 | ₩30,275 | ₩30,435 | +0.31% | 23.9만 |
|---|
| 2026.09.04 | ₩30,315 | ₩30,395 | ₩30,202 | ₩30,341 | +0.09% | 14.2만 |
|---|
| 2026.09.03 | ₩30,689 | ₩30,689 | ₩30,315 | ₩30,315 | -1.22% | 25.1만 |
|---|
| 2026.09.02 | ₩30,435 | ₩30,622 | ₩30,408 | ₩30,488 | +0.18% | 17.1만 |
|---|
| 2026.09.01 | ₩30,555 | ₩30,649 | ₩30,422 | ₩30,422 | -0.44% | 29.2만 |
|---|
| 2026.08.31 | ₩30,929 | ₩30,929 | ₩30,475 | ₩30,582 | -1.12% | 49.8만 |
|---|
| 2026.08.28 | ₩31,009 | ₩31,156 | ₩30,889 | ₩31,009 | 0.00% | 11.6만 |
|---|
| 2026.08.27 | ₩30,903 | ₩31,063 | ₩30,863 | ₩31,009 | +0.35% | 20.8만 |
|---|
| 2026.08.26 | ₩30,969 | ₩31,063 | ₩30,903 | ₩30,903 | -0.22% | 14.9만 |
|---|
| 2026.08.25 | ₩31,143 | ₩31,263 | ₩30,969 | ₩31,023 | -0.39% | 22만 |
|---|
| 2026.08.24 | ₩30,903 | ₩31,103 | ₩30,836 | ₩31,076 | +0.56% | 17.5만 |
|---|
| 2026.08.21 | ₩31,036 | ₩31,182 | ₩30,836 | ₩30,889 | -0.47% | 17.3만 |
|---|
| 2026.08.20 | ₩31,050 | ₩31,168 | ₩31,023 | ₩31,076 | +0.09% | 18.1만 |
|---|
| 2026.08.19 | ₩31,183 | ₩31,277 | ₩30,983 | ₩31,197 | +0.04% | 19만 |
|---|
| 2026.08.18 | ₩31,410 | ₩31,424 | ₩30,983 | ₩30,983 | -1.36% | 45.8만 |
|---|
| 2026.08.17 | ₩31,450 | ₩31,544 | ₩31,410 | ₩31,477 | +0.08% | 14.5만 |
|---|
| 2026.08.14 | ₩31,490 | ₩31,571 | ₩31,384 | ₩31,571 | +0.25% | 13.5만 |
|---|
| 2026.08.13 | ₩31,584 | ₩31,671 | ₩31,397 | ₩31,531 | -0.17% | 15만 |
|---|
| 2026.08.12 | ₩31,544 | ₩31,584 | ₩31,490 | ₩31,584 | +0.13% | 13.5만 |
|---|
| 2026.08.11 | ₩31,624 | ₩31,624 | ₩31,450 | ₩31,584 | -0.13% | 14.8만 |
|---|
| 2026.08.10 | ₩31,637 | ₩31,647 | ₩31,531 | ₩31,624 | -0.04% | 10.8만 |
|---|
| 2026.08.07 | ₩31,691 | ₩31,691 | ₩31,581 | ₩31,637 | -0.17% | 12.5만 |
|---|
| 2026.08.06 | ₩31,798 | ₩31,798 | ₩31,531 | ₩31,584 | -0.67% | 16.8만 |
|---|
| 2026.08.05 | ₩31,838 | ₩31,891 | ₩31,731 | ₩31,731 | -0.34% | 12.2만 |
|---|
| 2026.08.04 | ₩31,931 | ₩31,985 | ₩31,798 | ₩31,865 | -0.21% | 23.6만 |
|---|
| 2026.08.03 | ₩31,865 | ₩31,931 | ₩31,811 | ₩31,891 | +0.08% | 15.6만 |
|---|
| 2026.07.31 | ₩32,052 | ₩32,225 | ₩32,052 | ₩32,225 | +0.54% | 23.5만 |
|---|
| 2026.07.30 | ₩31,998 | ₩32,132 | ₩31,983 | ₩32,132 | +0.42% | 9.9만 |
|---|
| 2026.07.29 | ₩31,985 | ₩32,065 | ₩31,905 | ₩31,998 | +0.04% | 10.9만 |
|---|
| 2026.07.28 | ₩31,918 | ₩32,092 | ₩31,878 | ₩31,998 | +0.25% | 11.2만 |
|---|
| 2026.07.27 | ₩31,851 | ₩32,012 | ₩31,758 | ₩31,931 | +0.25% | 21.6만 |
|---|
| 2026.07.24 | ₩31,811 | ₩31,977 | ₩31,798 | ₩31,798 | -0.04% | 15.9만 |
|---|
| 2026.07.23 | ₩31,985 | ₩32,012 | ₩31,798 | ₩31,811 | -0.54% | 11.6만 |
|---|
| 2026.07.22 | ₩32,065 | ₩32,132 | ₩32,038 | ₩32,038 | -0.08% | 9.2만 |
|---|
| 2026.07.21 | ₩32,185 | ₩32,185 | ₩32,065 | ₩32,145 | -0.12% | 8.2만 |
|---|
| 2026.07.20 | ₩32,185 | ₩32,212 | ₩32,105 | ₩32,172 | -0.04% | 11.3만 |
|---|
| 2026.07.17 | ₩32,092 | ₩32,185 | ₩32,052 | ₩32,185 | +0.29% | 11.1만 |
|---|
| 2026.07.16 | ₩32,092 | ₩32,118 | ₩32,012 | ₩32,052 | -0.12% | 9.5만 |
|---|
| 2026.07.15 | ₩32,225 | ₩32,225 | ₩31,998 | ₩32,118 | -0.33% | 10.8만 |
|---|
| 2026.07.14 | ₩32,038 | ₩32,212 | ₩32,038 | ₩32,145 | +0.33% | 8.1만 |
|---|
| 2026.07.13 | ₩32,012 | ₩32,045 | ₩31,905 | ₩32,025 | +0.04% | 12.9만 |
|---|
| 2026.07.10 | ₩32,012 | ₩32,065 | ₩31,977 | ₩32,012 | 0.00% | 8.2만 |
|---|
| 2026.07.09 | ₩32,025 | ₩32,065 | ₩31,945 | ₩32,065 | +0.13% | 12.2만 |
|---|
| 2026.07.08 | ₩32,118 | ₩32,132 | ₩31,891 | ₩31,985 | -0.42% | 10.3만 |
|---|
| 2026.07.07 | ₩32,078 | ₩32,172 | ₩32,012 | ₩32,065 | -0.04% | 13.1만 |
|---|
| 2026.07.06 | ₩32,052 | ₩32,145 | ₩32,052 | ₩32,078 | +0.08% | 10.2만 |
|---|
| 2026.07.02 | ₩32,038 | ₩32,171 | ₩32,038 | ₩32,065 | +0.08% | 7.1만 |
|---|
| 2026.07.01 | ₩32,118 | ₩32,252 | ₩31,998 | ₩32,065 | -0.17% | 19만 |
|---|
| 2026.06.30 | ₩32,132 | ₩32,292 | ₩31,985 | ₩32,078 | -0.17% | 50만 |
|---|
| 2026.06.29 | ₩32,013 | ₩32,305 | ₩31,985 | ₩32,199 | +0.58% | 13.8만 |
|---|
| 2026.06.26 | ₩31,718 | ₩32,072 | ₩31,718 | ₩32,065 | +1.10% | 15.1만 |
|---|
| 2026.06.25 | ₩32,005 | ₩32,052 | ₩31,664 | ₩31,678 | -1.02% | 12.6만 |
|---|
| 2026.06.24 | ₩32,132 | ₩32,132 | ₩31,931 | ₩31,998 | -0.42% | 8.7만 |
|---|
| 2026.06.23 | ₩32,105 | ₩32,118 | ₩31,958 | ₩32,038 | -0.21% | 12.6만 |
|---|
| 2026.06.22 | ₩32,452 | ₩32,452 | ₩32,078 | ₩32,199 | -0.78% | 17.3만 |
|---|
| 2026.06.18 | ₩32,386 | ₩32,439 | ₩32,346 | ₩32,399 | +0.04% | 6.9만 |
|---|
| 2026.06.17 | ₩32,199 | ₩32,439 | ₩32,199 | ₩32,332 | +0.41% | 21.4만 |
|---|
| 2026.06.16 | ₩32,225 | ₩32,265 | ₩32,145 | ₩32,239 | +0.04% | 10.3만 |
|---|
| 2026.06.15 | ₩32,185 | ₩32,292 | ₩32,158 | ₩32,252 | +0.21% | 9.7만 |
|---|
| 2026.06.12 | ₩32,052 | ₩32,132 | ₩31,998 | ₩32,078 | +0.08% | 5.9만 |
|---|
| 2026.06.11 | ₩31,931 | ₩32,118 | ₩31,931 | ₩32,092 | +0.50% | 12.1만 |
|---|
| 2026.06.10 | ₩31,784 | ₩32,065 | ₩31,758 | ₩31,891 | +0.34% | 43.7만 |
|---|
| 2026.06.09 | ₩31,798 | ₩31,851 | ₩31,584 | ₩31,784 | -0.04% | 15.3만 |
|---|
| 2026.06.08 | ₩31,931 | ₩32,065 | ₩31,691 | ₩31,758 | -0.54% | 11만 |
|---|
| 2026.06.05 | ₩31,891 | ₩31,931 | ₩31,771 | ₩31,851 | -0.13% | 10.8만 |
|---|
| 2026.06.04 | ₩32,065 | ₩31,985 | ₩31,865 | ₩31,971 | -0.29% | 9.2만 |
|---|
| 2026.06.03 | ₩32,065 | ₩32,065 | ₩31,798 | ₩31,865 | -0.62% | 23.5만 |
|---|
| 2026.06.02 | ₩32,105 | ₩32,158 | ₩31,998 | ₩32,065 | -0.12% | 11.3만 |
|---|
| 2026.06.01 | ₩32,105 | ₩32,158 | ₩32,065 | ₩32,158 | +0.17% | 16.8만 |
|---|
| 2026.05.29 | ₩32,158 | ₩32,279 | ₩32,065 | ₩32,092 | -0.21% | 28.6만 |
|---|
| 2026.05.28 | ₩32,105 | ₩32,172 | ₩32,025 | ₩32,158 | +0.17% | 11.7만 |
|---|
| 2026.05.27 | ₩32,118 | ₩32,199 | ₩32,065 | ₩32,078 | -0.12% | 14.4만 |
|---|
| 2026.05.26 | ₩32,065 | ₩32,172 | ₩32,052 | ₩32,105 | +0.13% | 9.9만 |
|---|
| 2026.05.22 | ₩32,158 | ₩32,179 | ₩32,012 | ₩32,012 | -0.46% | 11.3만 |
|---|
| 2026.05.21 | ₩32,265 | ₩32,265 | ₩31,998 | ₩32,118 | -0.46% | 16.1만 |
|---|
| 2026.05.20 | ₩31,985 | ₩32,319 | ₩31,985 | ₩32,319 | +1.04% | 12.5만 |
|---|
| 2026.05.19 | ₩32,052 | ₩32,105 | ₩31,851 | ₩31,971 | -0.25% | 17.6만 |
|---|
| 2026.05.18 | ₩32,212 | ₩32,292 | ₩32,065 | ₩32,105 | -0.33% | 13만 |
|---|
| 2026.05.15 | ₩32,319 | ₩32,332 | ₩32,199 | ₩32,199 | -0.37% | 10.1만 |
|---|
| 2026.05.14 | ₩32,412 | ₩32,479 | ₩32,386 | ₩32,426 | +0.04% | 7.8만 |
|---|
| 2026.05.13 | ₩32,466 | ₩32,519 | ₩32,386 | ₩32,399 | -0.21% | 9.3만 |
|---|
| 2026.05.12 | ₩32,439 | ₩32,479 | ₩32,359 | ₩32,466 | +0.08% | 11.5만 |
|---|
| 2026.05.11 | ₩32,492 | ₩32,519 | ₩32,412 | ₩32,426 | -0.21% | 7.7만 |
|---|
| 2026.05.08 | ₩32,506 | ₩32,533 | ₩32,452 | ₩32,492 | -0.04% | 10.9만 |
|---|
| 2026.05.07 | ₩32,519 | ₩32,559 | ₩32,412 | ₩32,479 | -0.12% | 15.2만 |
|---|
| 2026.05.06 | ₩32,533 | ₩32,586 | ₩32,479 | ₩32,519 | -0.04% | 15.1만 |
|---|
| 2026.05.05 | ₩32,533 | ₩32,559 | ₩32,439 | ₩32,466 | -0.21% | 17만 |
|---|
| 2026.05.04 | ₩32,720 | ₩32,773 | ₩32,466 | ₩32,519 | -0.61% | 15.2만 |
|---|
| 2026.05.01 | ₩33,201 | ₩33,241 | ₩33,134 | ₩33,201 | 0.00% | 8.3만 |
|---|
| 2026.04.30 | ₩33,027 | ₩33,227 | ₩33,020 | ₩33,147 | +0.36% | 9.2만 |
|---|
| 2026.04.29 | ₩33,067 | ₩33,107 | ₩32,987 | ₩33,000 | -0.20% | 8.9만 |
|---|
| 2026.04.28 | ₩33,174 | ₩33,187 | ₩33,067 | ₩33,120 | -0.16% | 10.1만 |
|---|
| 2026.04.27 | ₩33,120 | ₩33,207 | ₩33,080 | ₩33,134 | +0.04% | 7.3만 |
|---|
| 2026.04.24 | ₩33,040 | ₩33,174 | ₩33,040 | ₩33,107 | +0.20% | 5.5만 |
|---|
| 2026.04.23 | ₩33,054 | ₩33,120 | ₩32,987 | ₩33,027 | -0.08% | 7.6만 |
|---|
| 2026.04.22 | ₩33,040 | ₩33,107 | ₩32,975 | ₩33,014 | -0.08% | 7.7만 |
|---|
| 2026.04.21 | ₩33,054 | ₩33,107 | ₩32,947 | ₩32,960 | -0.28% | 6.2만 |
|---|
| 2026.04.20 | ₩33,000 | ₩33,080 | ₩32,973 | ₩33,014 | +0.04% | 22.3만 |
|---|
| 2026.04.17 | ₩33,000 | ₩33,054 | ₩32,933 | ₩33,027 | +0.08% | 16.9만 |
|---|
| 2026.04.16 | ₩33,067 | ₩33,094 | ₩32,813 | ₩32,880 | -0.57% | 20.6만 |
|---|
| 2026.04.15 | ₩33,120 | ₩33,201 | ₩33,000 | ₩33,014 | -0.32% | 10.5만 |
|---|
| 2026.04.14 | ₩33,054 | ₩33,131 | ₩32,947 | ₩33,067 | +0.04% | 10.2만 |
|---|
| 2026.04.13 | ₩32,973 | ₩33,120 | ₩32,933 | ₩33,000 | +0.08% | 25.5만 |
|---|
| 2026.04.10 | ₩33,120 | ₩33,120 | ₩33,000 | ₩33,067 | -0.16% | 5.3만 |
|---|
| 2026.04.09 | ₩33,000 | ₩33,107 | ₩32,940 | ₩33,107 | +0.32% | 6.8만 |
|---|
| 2026.04.08 | ₩32,960 | ₩33,067 | ₩32,933 | ₩33,000 | +0.12% | 0 |
|---|
| 2026.04.07 | ₩32,800 | ₩32,901 | ₩32,706 | ₩32,827 | +0.08% | 8만 |
|---|
| 2026.04.06 | ₩32,786 | ₩32,840 | ₩32,653 | ₩32,840 | +0.16% | 5.4만 |
|---|
| 2026.04.02 | ₩32,426 | ₩32,746 | ₩32,426 | ₩32,720 | +0.91% | 9.1만 |
|---|
| 2026.04.01 | ₩32,399 | ₩32,653 | ₩32,399 | ₩32,479 | +0.25% | 10.9만 |
|---|
| 2026.03.31 | ₩32,492 | ₩32,519 | ₩32,292 | ₩32,332 | -0.49% | 44.2만 |
|---|
| 2026.03.30 | ₩32,573 | ₩32,653 | ₩32,386 | ₩32,386 | -0.57% | 22.6만 |
|---|
| 2026.03.27 | ₩32,639 | ₩32,653 | ₩32,479 | ₩32,492 | -0.45% | 10.9만 |
|---|
| 2026.03.26 | ₩32,813 | ₩32,866 | ₩32,613 | ₩32,666 | -0.45% | 9.3만 |
|---|
| 2026.03.25 | ₩32,860 | ₩32,973 | ₩32,813 | ₩32,840 | -0.06% | 6.9만 |
|---|
| 2026.03.24 | ₩32,613 | ₩32,893 | ₩32,599 | ₩32,813 | +0.61% | 10.7만 |
|---|
| 2026.03.23 | ₩32,613 | ₩32,867 | ₩32,479 | ₩32,840 | +0.70% | 9.7만 |
|---|
| 2026.03.20 | ₩32,887 | ₩32,887 | ₩32,399 | ₩32,466 | -1.28% | 10.5만 |
|---|
| 2026.03.19 | ₩32,867 | ₩32,976 | ₩32,813 | ₩32,893 | +0.08% | 11.6만 |
|---|
| 2026.03.18 | ₩33,000 | ₩33,076 | ₩32,907 | ₩32,933 | -0.20% | 9.1만 |
|---|
| 2026.03.17 | ₩33,040 | ₩33,107 | ₩32,973 | ₩33,014 | -0.08% | 8.4만 |
|---|
| 2026.03.16 | ₩33,067 | ₩33,181 | ₩32,867 | ₩33,014 | -0.16% | 13.5만 |
|---|
| 2026.03.13 | ₩33,134 | ₩33,187 | ₩32,960 | ₩32,973 | -0.48% | 12.9만 |
|---|
| 2026.03.12 | ₩33,134 | ₩33,189 | ₩33,094 | ₩33,107 | -0.08% | 14.7만 |
|---|
| 2026.03.11 | ₩33,254 | ₩33,294 | ₩33,161 | ₩33,161 | -0.28% | 9만 |
|---|
| 2026.03.10 | ₩33,261 | ₩33,267 | ₩33,187 | ₩33,241 | -0.06% | 7.2만 |
|---|
| 2026.03.09 | ₩33,187 | ₩33,241 | ₩33,120 | ₩33,174 | -0.04% | 1 |
|---|
| 2026.03.06 | ₩33,334 | ₩33,348 | ₩33,161 | ₩33,161 | -0.52% | 1 |
|---|
| 2026.03.05 | ₩33,361 | ₩33,448 | ₩33,334 | ₩33,374 | +0.04% | 1 |
|---|
| 2026.03.04 | ₩33,388 | ₩33,481 | ₩33,388 | ₩33,414 | +0.08% | 1 |
|---|
| 2026.03.03 | ₩33,361 | ₩33,448 | ₩33,294 | ₩33,414 | +0.16% | 1 |
|---|
| 2026.03.02 | ₩33,441 | ₩33,508 | ₩33,401 | ₩33,495 | +0.16% | 1 |
|---|
| 2026.02.27 | ₩33,321 | ₩33,441 | ₩33,281 | ₩33,441 | +0.36% | 1 |
|---|
| 2026.02.26 | ₩33,361 | ₩33,454 | ₩33,361 | ₩33,361 | 0.00% | 6.9만 |
|---|
| 2026.02.25 | ₩33,414 | ₩33,431 | ₩33,334 | ₩33,401 | -0.04% | 1 |
|---|
| 2026.02.24 | ₩33,361 | ₩33,401 | ₩33,321 | ₩33,348 | -0.04% | 1 |
|---|
| 2026.02.23 | ₩33,454 | ₩33,454 | ₩33,294 | ₩33,321 | -0.40% | 1 |
|---|
| 2026.02.20 | ₩33,428 | ₩33,454 | ₩33,401 | ₩33,401 | -0.08% | 8.5만 |
|---|
| 2026.02.19 | ₩33,481 | ₩33,481 | ₩33,374 | ₩33,441 | -0.12% | 10.4만 |
|---|
| 2026.02.18 | ₩33,641 | ₩33,641 | ₩33,401 | ₩33,414 | -0.68% | 23.8만 |
|---|
| 2026.02.17 | ₩33,481 | ₩33,588 | ₩33,401 | ₩33,588 | +0.32% | 13.6만 |
|---|
| 2026.02.13 | ₩33,401 | ₩33,468 | ₩33,348 | ₩33,428 | +0.08% | 6.1만 |
|---|
| 2026.02.12 | ₩33,374 | ₩33,388 | ₩33,307 | ₩33,361 | -0.04% | 11.1만 |
|---|
| 2026.02.11 | ₩33,334 | ₩33,361 | ₩33,307 | ₩33,348 | +0.04% | 4.6만 |
|---|
| 2026.02.10 | ₩33,374 | ₩33,388 | ₩33,307 | ₩33,321 | -0.16% | 6.2만 |
|---|
| 2026.02.09 | ₩33,214 | ₩33,334 | ₩33,214 | ₩33,321 | +0.32% | 25.6만 |
|---|
| 2026.02.06 | ₩33,267 | ₩33,348 | ₩33,161 | ₩33,187 | -0.24% | 10.4만 |
|---|
| 2026.02.05 | ₩33,281 | ₩33,348 | ₩33,241 | ₩33,241 | -0.12% | 6.7만 |
|---|
| 2026.02.04 | ₩33,361 | ₩33,401 | ₩33,294 | ₩33,348 | -0.04% | 8.5만 |
|---|
| 2026.02.03 | ₩33,401 | ₩33,468 | ₩33,267 | ₩33,368 | -0.10% | 11.8만 |
|---|
| 2026.02.02 | ₩33,428 | ₩33,428 | ₩33,361 | ₩33,388 | -0.12% | 18.2만 |
|---|
| 2026.01.30 | ₩33,388 | ₩33,401 | ₩33,321 | ₩33,401 | +0.04% | 10.6만 |
|---|
| 2026.01.29 | ₩33,748 | ₩33,868 | ₩33,748 | ₩33,788 | +0.12% | 15.3만 |
|---|
| 2026.01.28 | ₩33,815 | ₩33,868 | ₩33,762 | ₩33,788 | -0.08% | 6.5만 |
|---|
| 2026.01.27 | ₩33,882 | ₩33,935 | ₩33,829 | ₩33,842 | -0.12% | 15만 |
|---|
| 2026.01.26 | ₩33,829 | ₩33,895 | ₩33,762 | ₩33,855 | +0.08% | 7.4만 |
|---|
| 2026.01.23 | ₩33,815 | ₩33,909 | ₩33,748 | ₩33,842 | +0.08% | 7만 |
|---|
| 2026.01.22 | ₩33,842 | ₩33,869 | ₩33,695 | ₩33,775 | -0.20% | 6.1만 |
|---|
| 2026.01.21 | ₩33,628 | ₩33,815 | ₩33,628 | ₩33,708 | +0.24% | 8.2만 |
|---|
| 2026.01.20 | ₩33,628 | ₩33,708 | ₩33,570 | ₩33,628 | 0.00% | 12.5만 |
|---|
| 2026.01.16 | ₩33,722 | ₩33,822 | ₩33,722 | ₩33,735 | +0.04% | 6.4만 |
|---|
| 2026.01.15 | ₩33,735 | ₩33,830 | ₩33,708 | ₩33,788 | +0.16% | 6.7만 |
|---|
| 2026.01.14 | ₩33,628 | ₩33,775 | ₩33,628 | ₩33,722 | +0.28% | 17.4만 |
|---|
| 2026.01.13 | ₩33,575 | ₩33,708 | ₩33,508 | ₩33,695 | +0.36% | 17.5만 |
|---|
| 2026.01.12 | ₩33,441 | ₩33,575 | ₩33,441 | ₩33,548 | +0.32% | 9.3만 |
|---|
| 2026.01.09 | ₩33,481 | ₩33,521 | ₩33,428 | ₩33,495 | +0.04% | 10.2만 |
|---|
| 2026.01.08 | ₩33,615 | ₩33,628 | ₩33,454 | ₩33,454 | -0.48% | 8.1만 |
|---|
| 2026.01.07 | ₩33,575 | ₩33,668 | ₩33,508 | ₩33,575 | 0.00% | 6만 |
|---|
| 2026.01.06 | ₩33,601 | ₩33,615 | ₩33,508 | ₩33,535 | -0.20% | 14.1만 |
|---|
| 2026.01.05 | ₩33,535 | ₩33,628 | ₩33,468 | ₩33,561 | +0.08% | 10만 |
|---|
| 2026.01.02 | ₩33,361 | ₩33,521 | ₩33,348 | ₩33,521 | +0.48% | 9.3만 |
|---|
| 2025.12.31 | ₩33,441 | ₩33,441 | ₩33,294 | ₩33,294 | -0.44% | 19.4만 |
|---|
| 2025.12.30 | ₩33,361 | ₩33,428 | ₩33,321 | ₩33,414 | +0.16% | 10.3만 |
|---|
| 2025.12.29 | ₩33,388 | ₩33,401 | ₩33,281 | ₩33,348 | -0.12% | 8.5만 |
|---|
| 2025.12.26 | ₩33,361 | ₩33,454 | ₩33,361 | ₩33,361 | 0.00% | 7.3만 |
|---|
| 2025.12.24 | ₩33,374 | ₩33,428 | ₩33,333 | ₩33,361 | -0.04% | 4.3만 |
|---|
| 2025.12.23 | ₩33,307 | ₩33,414 | ₩33,307 | ₩33,374 | +0.20% | 9.2만 |
|---|
| 2025.12.22 | ₩33,388 | ₩33,414 | ₩33,307 | ₩33,321 | -0.20% | 16.5만 |
|---|
| 2025.12.19 | ₩33,374 | ₩33,468 | ₩33,374 | ₩33,414 | +0.12% | 7.2만 |
|---|
| 2025.12.18 | ₩33,361 | ₩33,468 | ₩33,361 | ₩33,401 | +0.12% | 11.1만 |
|---|
| 2025.12.17 | ₩33,414 | ₩33,441 | ₩33,307 | ₩33,440 | +0.08% | 8.3만 |
|---|
| 2025.12.16 | ₩33,388 | ₩33,441 | ₩33,348 | ₩33,441 | +0.16% | 10.1만 |
|---|
| 2025.12.15 | ₩33,361 | ₩33,441 | ₩33,267 | ₩33,441 | +0.24% | 10.8만 |
|---|
| 2025.12.12 | ₩33,321 | ₩33,374 | ₩33,201 | ₩33,267 | -0.16% | 7.5만 |
|---|
| 2025.12.11 | ₩33,321 | ₩33,374 | ₩33,201 | ₩33,374 | +0.16% | 12.6만 |
|---|
| 2025.12.10 | ₩33,134 | ₩33,294 | ₩33,067 | ₩33,267 | +0.40% | 12.3만 |
|---|
| 2025.12.09 | ₩33,067 | ₩33,214 | ₩33,067 | ₩33,107 | +0.12% | 9.1만 |
|---|
| 2025.12.08 | ₩33,147 | ₩33,174 | ₩33,014 | ₩33,054 | -0.28% | 21.2만 |
|---|
| 2025.12.05 | ₩33,267 | ₩33,361 | ₩33,120 | ₩33,120 | -0.44% | 25.8만 |
|---|
| 2025.12.04 | ₩33,321 | ₩33,374 | ₩33,267 | ₩33,267 | -0.16% | 11.8만 |
|---|
| 2025.12.03 | ₩33,414 | ₩33,414 | ₩33,267 | ₩33,334 | -0.24% | 14.6만 |
|---|
| 2025.12.02 | ₩33,454 | ₩33,508 | ₩33,227 | ₩33,361 | -0.28% | 11.8만 |
|---|
| 2025.12.01 | ₩33,481 | ₩33,508 | ₩33,414 | ₩33,428 | -0.16% | 13.1만 |
|---|
| 2025.11.28 | ₩33,588 | ₩33,588 | ₩33,441 | ₩33,441 | -0.44% | 5.4만 |
|---|
| 2025.11.26 | ₩33,468 | ₩33,615 | ₩33,442 | ₩33,508 | +0.12% | 7만 |
|---|
| 2025.11.25 | ₩33,388 | ₩33,508 | ₩33,348 | ₩33,499 | +0.33% | 9만 |
|---|
| 2025.11.24 | ₩33,241 | ₩33,428 | ₩33,134 | ₩33,414 | +0.52% | 21.8만 |
|---|
| 2025.11.21 | ₩33,187 | ₩33,241 | ₩32,920 | ₩33,214 | +0.08% | 9.6만 |
|---|
| 2025.11.20 | ₩33,241 | ₩33,334 | ₩33,044 | ₩33,107 | -0.40% | 15.5만 |
|---|
| 2025.11.19 | ₩33,134 | ₩33,267 | ₩33,106 | ₩33,241 | +0.32% | 16.4만 |
|---|
| 2025.11.18 | ₩33,201 | ₩33,254 | ₩33,134 | ₩33,174 | -0.08% | 7만 |
|---|
| 2025.11.17 | ₩33,267 | ₩33,361 | ₩33,161 | ₩33,281 | +0.04% | 14만 |
|---|
| 2025.11.14 | ₩33,201 | ₩33,388 | ₩33,147 | ₩33,294 | +0.28% | 46.3만 |
|---|
| 2025.11.13 | ₩33,348 | ₩33,374 | ₩33,134 | ₩33,241 | -0.32% | 10.9만 |
|---|
| 2025.11.12 | ₩33,441 | ₩33,508 | ₩33,348 | ₩33,361 | -0.24% | 7만 |
|---|
| 2025.11.11 | ₩33,575 | ₩33,628 | ₩33,428 | ₩33,454 | -0.36% | 8.5만 |
|---|
| 2025.11.10 | ₩33,548 | ₩33,668 | ₩33,535 | ₩33,588 | +0.12% | 8.9만 |
|---|
| 2025.11.07 | ₩33,495 | ₩33,601 | ₩33,428 | ₩33,548 | +0.16% | 8.5만 |
|---|
| 2025.11.06 | ₩33,468 | ₩33,523 | ₩33,388 | ₩33,468 | 0.00% | 7.8만 |
|---|
| 2025.11.05 | ₩33,307 | ₩33,454 | ₩33,307 | ₩33,414 | +0.32% | 7.6만 |
|---|
| 2025.11.04 | ₩33,254 | ₩33,374 | ₩33,134 | ₩33,307 | +0.16% | 17.3만 |
|---|
| 2025.11.03 | ₩33,267 | ₩33,361 | ₩33,080 | ₩33,294 | +0.08% | 16만 |
|---|
| 2025.10.31 | ₩33,601 | ₩33,735 | ₩33,535 | ₩33,722 | +0.36% | 14.8만 |
|---|
| 2025.10.30 | ₩33,628 | ₩33,707 | ₩33,575 | ₩33,588 | -0.12% | 9.4만 |
|---|
| 2025.10.29 | ₩33,735 | ₩33,842 | ₩33,708 | ₩33,708 | -0.08% | 10.9만 |
|---|
| 2025.10.28 | ₩33,762 | ₩33,802 | ₩33,748 | ₩33,775 | +0.04% | 5.8만 |
|---|
| 2025.10.27 | ₩33,682 | ₩33,815 | ₩33,682 | ₩33,708 | +0.08% | 8.3만 |
|---|
| 2025.10.24 | ₩33,722 | ₩33,775 | ₩33,602 | ₩33,735 | +0.04% | 9.4만 |
|---|
| 2025.10.23 | ₩33,548 | ₩33,708 | ₩33,536 | ₩33,682 | +0.40% | 4.7만 |
|---|
| 2025.10.22 | ₩33,722 | ₩33,748 | ₩33,525 | ₩33,607 | -0.34% | 6.1만 |
|---|
| 2025.10.21 | ₩33,722 | ₩33,762 | ₩33,624 | ₩33,722 | 0.00% | 6.1만 |
|---|
| 2025.10.20 | ₩33,481 | ₩33,735 | ₩33,481 | ₩33,682 | +0.60% | 7.4만 |
|---|
| 2025.10.17 | ₩33,588 | ₩33,641 | ₩33,401 | ₩33,535 | -0.16% | 7만 |
|---|
| 2025.10.16 | ₩33,561 | ₩33,668 | ₩33,414 | ₩33,521 | -0.12% | 15.4만 |
|---|
| 2025.10.15 | ₩33,441 | ₩33,561 | ₩33,441 | ₩33,561 | +0.36% | 7만 |
|---|
| 2025.10.14 | ₩33,374 | ₩33,481 | ₩33,321 | ₩33,441 | +0.20% | 6.2만 |
|---|
| 2025.10.13 | ₩33,401 | ₩33,454 | ₩33,341 | ₩33,428 | +0.08% | 4.9만 |
|---|
| 2025.10.10 | ₩33,468 | ₩33,575 | ₩33,226 | ₩33,254 | -0.64% | 10.7만 |
|---|
