시장 데이터를 불러오는 중
J P Morgan Chase & Co Depositary Shares, each representing a 1/400th interest in a share of JPMorgan Chase & Co. 4.75% Non-Cumulative Preferred Stock, Series GG · JPM-PJ · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩23,544 | ₩23,544 | ₩23,290 | ₩23,410 | -0.57% | 5.5만 |
| 2026.10.08 | ₩23,249 | ₩23,477 | ₩23,196 | ₩23,477 | +0.98% | 13.9만 |
| 2026.10.07 | ₩23,236 | ₩23,370 | ₩23,156 | ₩23,249 | +0.06% | 12.4만 |
| 2026.10.06 | ₩23,330 | ₩23,504 | ₩23,316 | ₩23,370 | +0.17% | 21.1만 |
| 2026.10.05 | ₩23,611 | ₩23,611 | ₩23,249 | ₩23,316 | -1.25% | 15.9만 |
| 2026.10.02 | ₩23,772 | ₩23,986 | ₩23,517 | ₩23,651 | -0.51% | 14만 |
| 2026.10.01 | ₩23,410 | ₩23,812 | ₩23,276 | ₩23,692 | +1.20% | 19.1만 |
| 2026.09.30 | ₩23,598 | ₩23,598 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,276 |
| ₩23,558 |
| -0.17% |
| 43.1만 |
| 2026.09.29 | ₩23,531 | ₩23,631 | ₩23,357 | ₩23,558 | +0.11% | 16.4만 |
|---|
| 2026.09.28 | ₩23,598 | ₩23,718 | ₩23,330 | ₩23,584 | -0.06% | 22.5만 |
|---|
| 2026.09.25 | ₩23,879 | ₩24,000 | ₩23,718 | ₩23,745 | -0.56% | 11.7만 |
|---|
| 2026.09.24 | ₩23,933 | ₩24,187 | ₩23,785 | ₩23,812 | -0.50% | 23.5만 |
|---|
| 2026.09.23 | ₩24,187 | ₩24,321 | ₩23,839 | ₩24,027 | -0.66% | 20.2만 |
|---|
| 2026.09.22 | ₩24,295 | ₩24,402 | ₩24,147 | ₩24,308 | +0.06% | 7.5만 |
|---|
| 2026.09.21 | ₩24,522 | ₩24,576 | ₩24,295 | ₩24,295 | -0.93% | 9.5만 |
|---|
| 2026.09.18 | ₩24,388 | ₩24,549 | ₩24,228 | ₩24,496 | +0.44% | 8.5만 |
|---|
| 2026.09.17 | ₩24,402 | ₩24,509 | ₩24,254 | ₩24,429 | +0.11% | 20.7만 |
|---|
| 2026.09.16 | ₩23,973 | ₩24,402 | ₩23,906 | ₩24,268 | +1.23% | 15.4만 |
|---|
| 2026.09.15 | ₩24,080 | ₩24,094 | ₩23,598 | ₩24,027 | -0.22% | 29.8만 |
|---|
| 2026.09.14 | ₩24,161 | ₩24,262 | ₩24,107 | ₩24,120 | -0.17% | 13.8만 |
|---|
| 2026.09.11 | ₩24,268 | ₩24,496 | ₩24,134 | ₩24,214 | -0.22% | 13.7만 |
|---|
| 2026.09.10 | ₩24,308 | ₩24,402 | ₩24,067 | ₩24,187 | -0.50% | 24.4만 |
|---|
| 2026.09.09 | ₩24,603 | ₩24,641 | ₩24,375 | ₩24,415 | -0.76% | 9.3만 |
|---|
| 2026.09.08 | ₩24,656 | ₩24,790 | ₩24,609 | ₩24,630 | -0.11% | 4.4만 |
|---|
| 2026.09.04 | ₩24,670 | ₩24,790 | ₩24,587 | ₩24,656 | -0.05% | 5.4만 |
|---|
| 2026.09.03 | ₩24,871 | ₩24,911 | ₩24,656 | ₩24,656 | -0.86% | 10.6만 |
|---|
| 2026.09.02 | ₩24,764 | ₩24,852 | ₩24,670 | ₩24,790 | +0.11% | 12.8만 |
|---|
| 2026.09.01 | ₩25,045 | ₩25,152 | ₩24,697 | ₩24,817 | -0.91% | 14.9만 |
|---|
| 2026.08.31 | ₩24,831 | ₩25,099 | ₩24,790 | ₩25,099 | +1.08% | 14.7만 |
|---|
| 2026.08.28 | ₩25,058 | ₩25,094 | ₩24,817 | ₩24,857 | -0.80% | 7만 |
|---|
| 2026.08.27 | ₩25,058 | ₩25,058 | ₩24,898 | ₩25,018 | -0.16% | 6.1만 |
|---|
| 2026.08.26 | ₩25,139 | ₩25,164 | ₩24,924 | ₩24,965 | -0.69% | 17.8만 |
|---|
| 2026.08.25 | ₩25,125 | ₩25,219 | ₩24,991 | ₩25,152 | +0.11% | 9.8만 |
|---|
| 2026.08.24 | ₩24,965 | ₩25,058 | ₩24,911 | ₩25,018 | +0.21% | 8.7만 |
|---|
| 2026.08.21 | ₩25,058 | ₩25,099 | ₩24,790 | ₩24,951 | -0.43% | 12.1만 |
|---|
| 2026.08.20 | ₩24,911 | ₩25,058 | ₩24,911 | ₩25,018 | +0.43% | 6.3만 |
|---|
| 2026.08.19 | ₩24,804 | ₩25,112 | ₩24,717 | ₩25,038 | +0.95% | 11.3만 |
|---|
| 2026.08.18 | ₩24,831 | ₩24,965 | ₩24,643 | ₩24,656 | -0.70% | 9.6만 |
|---|
| 2026.08.17 | ₩25,072 | ₩25,139 | ₩24,857 | ₩24,898 | -0.69% | 13.7만 |
|---|
| 2026.08.14 | ₩25,125 | ₩25,192 | ₩25,032 | ₩25,166 | +0.16% | 7.1만 |
|---|
| 2026.08.13 | ₩25,166 | ₩25,273 | ₩25,085 | ₩25,186 | +0.08% | 6.3만 |
|---|
| 2026.08.12 | ₩25,152 | ₩25,166 | ₩25,045 | ₩25,125 | -0.11% | 8.1만 |
|---|
| 2026.08.11 | ₩25,139 | ₩25,273 | ₩25,032 | ₩25,152 | +0.05% | 8.3만 |
|---|
| 2026.08.10 | ₩25,286 | ₩25,340 | ₩25,125 | ₩25,179 | -0.42% | 10.2만 |
|---|
| 2026.08.07 | ₩25,353 | ₩25,367 | ₩25,246 | ₩25,326 | -0.11% | 10.1만 |
|---|
| 2026.08.06 | ₩25,393 | ₩25,487 | ₩25,233 | ₩25,246 | -0.58% | 11.5만 |
|---|
| 2026.08.05 | ₩25,514 | ₩25,581 | ₩25,393 | ₩25,434 | -0.32% | 9.4만 |
|---|
| 2026.08.04 | ₩25,541 | ₩25,648 | ₩25,434 | ₩25,541 | 0.00% | 10.9만 |
|---|
| 2026.08.03 | ₩25,635 | ₩25,648 | ₩25,474 | ₩25,568 | -0.26% | 10.1만 |
|---|
| 2026.07.31 | ₩25,782 | ₩25,929 | ₩25,755 | ₩25,916 | +0.52% | 9만 |
|---|
| 2026.07.30 | ₩25,688 | ₩25,836 | ₩25,675 | ₩25,822 | +0.52% | 6.1만 |
|---|
| 2026.07.29 | ₩25,728 | ₩25,795 | ₩25,661 | ₩25,702 | -0.10% | 12.9만 |
|---|
| 2026.07.28 | ₩25,648 | ₩25,809 | ₩25,648 | ₩25,742 | +0.37% | 11.9만 |
|---|
| 2026.07.27 | ₩25,702 | ₩25,715 | ₩25,619 | ₩25,661 | -0.16% | 3.9만 |
|---|
| 2026.07.24 | ₩25,608 | ₩25,688 | ₩25,568 | ₩25,608 | 0.00% | 6만 |
|---|
| 2026.07.23 | ₩25,728 | ₩25,792 | ₩25,527 | ₩25,608 | -0.47% | 9.2만 |
|---|
| 2026.07.22 | ₩25,849 | ₩25,956 | ₩25,755 | ₩25,849 | 0.00% | 8.8만 |
|---|
| 2026.07.21 | ₩25,956 | ₩25,996 | ₩25,849 | ₩25,916 | -0.15% | 6.3만 |
|---|
| 2026.07.20 | ₩25,889 | ₩26,023 | ₩25,889 | ₩25,996 | +0.41% | 9.2만 |
|---|
| 2026.07.17 | ₩25,795 | ₩25,983 | ₩25,755 | ₩25,983 | +0.73% | 9.8만 |
|---|
| 2026.07.16 | ₩25,782 | ₩25,916 | ₩25,702 | ₩25,916 | +0.52% | 7.9만 |
|---|
| 2026.07.15 | ₩25,702 | ₩25,849 | ₩25,702 | ₩25,836 | +0.52% | 4.1만 |
|---|
| 2026.07.14 | ₩25,728 | ₩25,795 | ₩25,661 | ₩25,769 | +0.16% | 7.7만 |
|---|
| 2026.07.13 | ₩25,621 | ₩25,782 | ₩25,581 | ₩25,675 | +0.21% | 11.3만 |
|---|
| 2026.07.10 | ₩25,661 | ₩25,715 | ₩25,594 | ₩25,715 | +0.21% | 6.6만 |
|---|
| 2026.07.09 | ₩25,715 | ₩25,728 | ₩25,648 | ₩25,661 | -0.21% | 5.7만 |
|---|
| 2026.07.08 | ₩25,822 | ₩25,862 | ₩25,594 | ₩25,702 | -0.47% | 9.1만 |
|---|
| 2026.07.07 | ₩25,889 | ₩26,037 | ₩25,836 | ₩25,889 | 0.00% | 9.3만 |
|---|
| 2026.07.06 | ₩25,929 | ₩25,956 | ₩25,849 | ₩25,943 | +0.05% | 6.1만 |
|---|
| 2026.07.02 | ₩25,849 | ₩25,983 | ₩25,822 | ₩25,836 | -0.05% | 4.1만 |
|---|
| 2026.07.01 | ₩25,811 | ₩25,996 | ₩25,782 | ₩25,889 | +0.30% | 4.9만 |
|---|
| 2026.06.30 | ₩25,862 | ₩25,996 | ₩25,715 | ₩25,876 | +0.05% | 30.5만 |
|---|
| 2026.06.29 | ₩25,782 | ₩25,970 | ₩25,742 | ₩25,903 | +0.47% | 7.1만 |
|---|
| 2026.06.26 | ₩25,621 | ₩25,795 | ₩25,554 | ₩25,782 | +0.63% | 9만 |
|---|
| 2026.06.25 | ₩25,836 | ₩25,836 | ₩25,608 | ₩25,728 | -0.41% | 12.5만 |
|---|
| 2026.06.24 | ₩25,822 | ₩25,849 | ₩25,688 | ₩25,728 | -0.36% | 9.9만 |
|---|
| 2026.06.23 | ₩25,728 | ₩25,876 | ₩25,608 | ₩25,728 | 0.00% | 15.7만 |
|---|
| 2026.06.22 | ₩25,889 | ₩25,889 | ₩25,702 | ₩25,782 | -0.41% | 10.9만 |
|---|
| 2026.06.18 | ₩25,903 | ₩25,970 | ₩25,889 | ₩25,916 | +0.05% | 3.4만 |
|---|
| 2026.06.17 | ₩25,849 | ₩25,983 | ₩25,836 | ₩25,862 | +0.05% | 10.6만 |
|---|
| 2026.06.16 | ₩25,795 | ₩25,916 | ₩25,769 | ₩25,916 | +0.47% | 7.2만 |
|---|
| 2026.06.15 | ₩25,688 | ₩25,862 | ₩25,688 | ₩25,836 | +0.57% | 8.5만 |
|---|
| 2026.06.12 | ₩25,648 | ₩25,715 | ₩25,581 | ₩25,581 | -0.26% | 4.1만 |
|---|
| 2026.06.11 | ₩25,487 | ₩25,715 | ₩25,474 | ₩25,688 | +0.79% | 8.7만 |
|---|
| 2026.06.10 | ₩25,474 | ₩25,581 | ₩25,393 | ₩25,474 | 0.00% | 7.2만 |
|---|
| 2026.06.09 | ₩25,581 | ₩25,594 | ₩25,407 | ₩25,501 | -0.31% | 6.3만 |
|---|
| 2026.06.08 | ₩25,715 | ₩25,715 | ₩25,474 | ₩25,541 | -0.68% | 9.5만 |
|---|
| 2026.06.05 | ₩25,728 | ₩25,728 | ₩25,608 | ₩25,635 | -0.36% | 9.4만 |
|---|
| 2026.06.04 | ₩25,675 | ₩25,795 | ₩25,675 | ₩25,748 | +0.29% | 5.8만 |
|---|
| 2026.06.03 | ₩25,769 | ₩25,769 | ₩25,608 | ₩25,742 | -0.10% | 7.9만 |
|---|
| 2026.06.02 | ₩25,849 | ₩25,849 | ₩25,742 | ₩25,795 | -0.21% | 12.3만 |
|---|
| 2026.06.01 | ₩25,822 | ₩25,849 | ₩25,742 | ₩25,795 | -0.10% | 7만 |
|---|
| 2026.05.29 | ₩25,916 | ₩25,943 | ₩25,755 | ₩25,769 | -0.57% | 10.5만 |
|---|
| 2026.05.28 | ₩25,769 | ₩25,903 | ₩25,755 | ₩25,863 | +0.37% | 5.1만 |
|---|
| 2026.05.27 | ₩25,795 | ₩25,916 | ₩25,742 | ₩25,755 | -0.16% | 6.8만 |
|---|
| 2026.05.26 | ₩25,822 | ₩25,849 | ₩25,735 | ₩25,795 | -0.10% | 6.5만 |
|---|
| 2026.05.22 | ₩25,742 | ₩25,742 | ₩25,635 | ₩25,715 | -0.10% | 8만 |
|---|
| 2026.05.21 | ₩25,782 | ₩25,782 | ₩25,568 | ₩25,675 | -0.42% | 11.8만 |
|---|
| 2026.05.20 | ₩25,608 | ₩25,795 | ₩25,594 | ₩25,742 | +0.52% | 7.5만 |
|---|
| 2026.05.19 | ₩25,755 | ₩25,915 | ₩25,487 | ₩25,594 | -0.62% | 15.5만 |
|---|
| 2026.05.18 | ₩26,063 | ₩26,063 | ₩25,822 | ₩25,862 | -0.77% | 10.6만 |
|---|
| 2026.05.15 | ₩26,104 | ₩26,117 | ₩25,956 | ₩25,970 | -0.51% | 9만 |
|---|
| 2026.05.14 | ₩26,264 | ₩26,331 | ₩26,171 | ₩26,184 | -0.31% | 5.9만 |
|---|
| 2026.05.13 | ₩26,385 | ₩26,398 | ₩26,238 | ₩26,251 | -0.51% | 4만 |
|---|
| 2026.05.12 | ₩26,452 | ₩26,452 | ₩26,318 | ₩26,358 | -0.35% | 4.8만 |
|---|
| 2026.05.11 | ₩26,385 | ₩26,452 | ₩26,372 | ₩26,452 | +0.25% | 4.8만 |
|---|
| 2026.05.08 | ₩26,398 | ₩26,492 | ₩26,385 | ₩26,465 | +0.25% | 6.1만 |
|---|
| 2026.05.07 | ₩26,412 | ₩26,439 | ₩26,331 | ₩26,372 | -0.15% | 4.5만 |
|---|
| 2026.05.06 | ₩26,412 | ₩26,452 | ₩26,358 | ₩26,405 | -0.03% | 4만 |
|---|
| 2026.05.05 | ₩26,398 | ₩26,425 | ₩26,331 | ₩26,333 | -0.25% | 4만 |
|---|
| 2026.05.04 | ₩26,506 | ₩26,506 | ₩26,332 | ₩26,372 | -0.51% | 7.8만 |
|---|
| 2026.05.01 | ₩26,921 | ₩26,975 | ₩26,814 | ₩26,814 | -0.40% | 3.2만 |
|---|
| 2026.04.30 | ₩26,760 | ₩26,921 | ₩26,720 | ₩26,908 | +0.55% | 4.8만 |
|---|
| 2026.04.29 | ₩26,774 | ₩26,800 | ₩26,666 | ₩26,707 | -0.25% | 5.5만 |
|---|
| 2026.04.28 | ₩26,841 | ₩26,854 | ₩26,774 | ₩26,800 | -0.15% | 4.6만 |
|---|
| 2026.04.27 | ₩26,908 | ₩26,908 | ₩26,827 | ₩26,867 | -0.15% | 6.3만 |
|---|
| 2026.04.24 | ₩26,814 | ₩26,921 | ₩26,800 | ₩26,894 | +0.30% | 3.1만 |
|---|
| 2026.04.23 | ₩26,774 | ₩26,867 | ₩26,733 | ₩26,827 | +0.20% | 3.2만 |
|---|
| 2026.04.22 | ₩26,814 | ₩26,867 | ₩26,774 | ₩26,774 | -0.15% | 6.7만 |
|---|
| 2026.04.21 | ₩26,854 | ₩26,867 | ₩26,693 | ₩26,760 | -0.35% | 5.3만 |
|---|
| 2026.04.20 | ₩26,800 | ₩26,881 | ₩26,733 | ₩26,800 | 0.00% | 6.7만 |
|---|
| 2026.04.17 | ₩26,921 | ₩26,975 | ₩26,814 | ₩26,827 | -0.35% | 5.4만 |
|---|
| 2026.04.16 | ₩26,908 | ₩26,908 | ₩26,774 | ₩26,787 | -0.45% | 7.5만 |
|---|
| 2026.04.15 | ₩26,827 | ₩26,948 | ₩26,827 | ₩26,881 | +0.20% | 9.4만 |
|---|
| 2026.04.14 | ₩26,854 | ₩26,934 | ₩26,707 | ₩26,881 | +0.10% | 7.2만 |
|---|
| 2026.04.13 | ₩26,626 | ₩26,760 | ₩26,626 | ₩26,693 | +0.25% | 4.8만 |
|---|
| 2026.04.10 | ₩26,720 | ₩26,827 | ₩26,666 | ₩26,680 | -0.15% | 4.5만 |
|---|
| 2026.04.09 | ₩26,666 | ₩26,827 | ₩26,666 | ₩26,774 | +0.40% | 3.1만 |
|---|
| 2026.04.08 | ₩26,894 | ₩26,894 | ₩26,666 | ₩26,760 | -0.50% | 0 |
|---|
| 2026.04.07 | ₩26,439 | ₩26,666 | ₩26,385 | ₩26,640 | +0.76% | 7.1만 |
|---|
| 2026.04.06 | ₩26,546 | ₩26,599 | ₩26,452 | ₩26,546 | 0.00% | 9.4만 |
|---|
| 2026.04.02 | ₩26,238 | ₩26,465 | ₩26,224 | ₩26,465 | +0.87% | 6.1만 |
|---|
| 2026.04.01 | ₩26,211 | ₩26,398 | ₩26,157 | ₩26,372 | +0.61% | 8.4만 |
|---|
| 2026.03.31 | ₩26,130 | ₩26,224 | ₩26,037 | ₩26,117 | -0.05% | 26만 |
|---|
| 2026.03.30 | ₩26,305 | ₩26,311 | ₩26,063 | ₩26,090 | -0.82% | 11.2만 |
|---|
| 2026.03.27 | ₩26,331 | ₩26,331 | ₩26,184 | ₩26,238 | -0.36% | 5.9만 |
|---|
| 2026.03.26 | ₩26,465 | ₩26,586 | ₩26,305 | ₩26,398 | -0.25% | 5.1만 |
|---|
| 2026.03.25 | ₩26,532 | ₩26,640 | ₩26,385 | ₩26,586 | +0.20% | 7.5만 |
|---|
| 2026.03.24 | ₩26,211 | ₩26,532 | ₩26,144 | ₩26,412 | +0.77% | 5만 |
|---|
| 2026.03.23 | ₩26,241 | ₩26,439 | ₩26,184 | ₩26,372 | +0.50% | 9.3만 |
|---|
| 2026.03.20 | ₩26,398 | ₩26,439 | ₩26,050 | ₩26,124 | -1.04% | 8.6만 |
|---|
| 2026.03.19 | ₩26,479 | ₩26,559 | ₩26,398 | ₩26,452 | -0.10% | 7.5만 |
|---|
| 2026.03.18 | ₩26,613 | ₩26,689 | ₩26,492 | ₩26,532 | -0.30% | 9.1만 |
|---|
| 2026.03.17 | ₩26,663 | ₩26,720 | ₩26,599 | ₩26,640 | -0.09% | 5.3만 |
|---|
| 2026.03.16 | ₩26,774 | ₩26,827 | ₩26,573 | ₩26,626 | -0.55% | 9만 |
|---|
| 2026.03.13 | ₩26,894 | ₩26,961 | ₩26,532 | ₩26,546 | -1.30% | 6.2만 |
|---|
| 2026.03.12 | ₩26,995 | ₩26,995 | ₩26,814 | ₩26,814 | -0.67% | 6.3만 |
|---|
| 2026.03.11 | ₩27,095 | ₩27,122 | ₩26,961 | ₩26,961 | -0.49% | 3.3만 |
|---|
| 2026.03.10 | ₩27,082 | ₩27,175 | ₩27,082 | ₩27,082 | 0.00% | 3 |
|---|
| 2026.03.09 | ₩27,028 | ₩27,082 | ₩26,934 | ₩27,082 | +0.20% | 3 |
|---|
| 2026.03.06 | ₩27,149 | ₩27,162 | ₩27,042 | ₩27,068 | -0.30% | 3 |
|---|
| 2026.03.05 | ₩27,310 | ₩27,336 | ₩27,176 | ₩27,202 | -0.39% | 3 |
|---|
| 2026.03.04 | ₩27,323 | ₩27,377 | ₩27,272 | ₩27,377 | +0.20% | 3 |
|---|
| 2026.03.03 | ₩27,269 | ₩27,336 | ₩27,192 | ₩27,269 | 0.00% | 3 |
|---|
| 2026.03.02 | ₩27,377 | ₩27,537 | ₩27,326 | ₩27,390 | +0.05% | 3 |
|---|
| 2026.02.27 | ₩27,336 | ₩27,430 | ₩27,202 | ₩27,390 | +0.20% | 3 |
|---|
| 2026.02.26 | ₩27,363 | ₩27,444 | ₩27,336 | ₩27,363 | 0.00% | 4.6만 |
|---|
| 2026.02.25 | ₩27,296 | ₩27,457 | ₩27,283 | ₩27,417 | +0.44% | 3 |
|---|
| 2026.02.24 | ₩27,243 | ₩27,323 | ₩27,216 | ₩27,269 | +0.10% | 3 |
|---|
| 2026.02.23 | ₩27,336 | ₩27,403 | ₩27,176 | ₩27,216 | -0.44% | 3 |
|---|
| 2026.02.20 | ₩27,390 | ₩27,508 | ₩27,296 | ₩27,336 | -0.20% | 7.6만 |
|---|
| 2026.02.19 | ₩27,336 | ₩27,470 | ₩27,336 | ₩27,403 | +0.25% | 4.4만 |
|---|
| 2026.02.18 | ₩27,511 | ₩27,629 | ₩27,350 | ₩27,417 | -0.34% | 13.7만 |
|---|
| 2026.02.17 | ₩27,403 | ₩27,564 | ₩27,323 | ₩27,470 | +0.24% | 8.2만 |
|---|
| 2026.02.13 | ₩27,189 | ₩27,430 | ₩27,189 | ₩27,390 | +0.74% | 5만 |
|---|
| 2026.02.12 | ₩27,176 | ₩27,243 | ₩27,149 | ₩27,149 | -0.10% | 7.4만 |
|---|
| 2026.02.11 | ₩27,122 | ₩27,189 | ₩27,109 | ₩27,149 | +0.10% | 2.9만 |
|---|
| 2026.02.10 | ₩27,162 | ₩27,162 | ₩27,022 | ₩27,109 | -0.20% | 6.5만 |
|---|
| 2026.02.09 | ₩27,082 | ₩27,095 | ₩26,934 | ₩27,001 | -0.30% | 13.3만 |
|---|
| 2026.02.06 | ₩27,162 | ₩27,162 | ₩27,001 | ₩27,015 | -0.54% | 7.3만 |
|---|
| 2026.02.05 | ₩27,162 | ₩27,189 | ₩26,948 | ₩27,068 | -0.35% | 10만 |
|---|
| 2026.02.04 | ₩27,149 | ₩27,256 | ₩27,042 | ₩27,124 | -0.09% | 5만 |
|---|
| 2026.02.03 | ₩27,377 | ₩27,390 | ₩27,068 | ₩27,199 | -0.65% | 7.1만 |
|---|
| 2026.02.02 | ₩27,269 | ₩27,390 | ₩27,269 | ₩27,310 | +0.15% | 7만 |
|---|
| 2026.01.30 | ₩27,403 | ₩27,403 | ₩27,202 | ₩27,269 | -0.49% | 9.1만 |
|---|
| 2026.01.29 | ₩27,698 | ₩27,777 | ₩27,671 | ₩27,777 | +0.28% | 6.2만 |
|---|
| 2026.01.28 | ₩27,792 | ₩27,862 | ₩27,725 | ₩27,725 | -0.24% | 3.6만 |
|---|
| 2026.01.27 | ₩27,859 | ₩27,887 | ₩27,779 | ₩27,846 | -0.05% | 3.1만 |
|---|
| 2026.01.26 | ₩27,805 | ₩27,926 | ₩27,752 | ₩27,859 | +0.19% | 6.9만 |
|---|
| 2026.01.23 | ₩27,685 | ₩27,832 | ₩27,685 | ₩27,832 | +0.53% | 7만 |
|---|
| 2026.01.22 | ₩27,698 | ₩27,899 | ₩27,685 | ₩27,685 | -0.05% | 9만 |
|---|
| 2026.01.21 | ₩27,604 | ₩27,752 | ₩27,591 | ₩27,705 | +0.36% | 5.6만 |
|---|
| 2026.01.20 | ₩27,618 | ₩27,698 | ₩27,511 | ₩27,578 | -0.15% | 6.9만 |
|---|
| 2026.01.16 | ₩27,738 | ₩27,859 | ₩27,712 | ₩27,819 | +0.29% | 7만 |
|---|
| 2026.01.15 | ₩27,511 | ₩27,832 | ₩27,511 | ₩27,832 | +1.17% | 19.9만 |
|---|
| 2026.01.14 | ₩27,350 | ₩27,497 | ₩27,350 | ₩27,444 | +0.34% | 5.9만 |
|---|
| 2026.01.13 | ₩27,403 | ₩27,536 | ₩27,357 | ₩27,377 | -0.10% | 6.3만 |
|---|
| 2026.01.12 | ₩27,430 | ₩27,430 | ₩27,296 | ₩27,323 | -0.39% | 10.4만 |
|---|
| 2026.01.09 | ₩27,390 | ₩27,417 | ₩27,296 | ₩27,390 | 0.00% | 6.2만 |
|---|
| 2026.01.08 | ₩27,336 | ₩27,484 | ₩27,283 | ₩27,430 | +0.34% | 18.1만 |
|---|
| 2026.01.07 | ₩27,283 | ₩27,350 | ₩27,229 | ₩27,336 | +0.20% | 5.9만 |
|---|
| 2026.01.06 | ₩27,269 | ₩27,323 | ₩27,122 | ₩27,189 | -0.29% | 11.5만 |
|---|
| 2026.01.05 | ₩27,336 | ₩27,430 | ₩27,202 | ₩27,310 | -0.10% | 19.7만 |
|---|
| 2026.01.02 | ₩27,189 | ₩27,310 | ₩27,189 | ₩27,283 | +0.34% | 18.4만 |
|---|
| 2025.12.31 | ₩27,028 | ₩27,122 | ₩27,028 | ₩27,122 | +0.35% | 13.7만 |
|---|
| 2025.12.30 | ₩26,881 | ₩27,189 | ₩26,827 | ₩27,028 | +0.55% | 28.5만 |
|---|
| 2025.12.29 | ₩26,988 | ₩27,042 | ₩26,867 | ₩26,908 | -0.30% | 37.1만 |
|---|
| 2025.12.26 | ₩27,051 | ₩27,100 | ₩26,948 | ₩27,015 | -0.14% | 16.5만 |
|---|
| 2025.12.24 | ₩27,015 | ₩27,135 | ₩27,015 | ₩27,031 | +0.06% | 7.7만 |
|---|
| 2025.12.23 | ₩27,001 | ₩27,109 | ₩26,988 | ₩27,015 | +0.05% | 6.5만 |
|---|
| 2025.12.22 | ₩27,042 | ₩27,162 | ₩27,042 | ₩27,082 | +0.15% | 12.2만 |
|---|
| 2025.12.19 | ₩27,042 | ₩27,189 | ₩27,001 | ₩27,095 | +0.20% | 11.9만 |
|---|
| 2025.12.18 | ₩27,082 | ₩27,175 | ₩26,988 | ₩27,109 | +0.10% | 17.6만 |
|---|
| 2025.12.17 | ₩27,135 | ₩27,232 | ₩26,948 | ₩26,988 | -0.54% | 12.8만 |
|---|
| 2025.12.16 | ₩27,243 | ₩27,243 | ₩27,109 | ₩27,202 | -0.15% | 10.5만 |
|---|
| 2025.12.15 | ₩27,135 | ₩27,202 | ₩27,068 | ₩27,189 | +0.20% | 9.1만 |
|---|
| 2025.12.12 | ₩27,109 | ₩27,135 | ₩27,001 | ₩27,082 | -0.10% | 8.7만 |
|---|
| 2025.12.11 | ₩26,948 | ₩27,216 | ₩26,921 | ₩27,216 | +0.99% | 12.7만 |
|---|
| 2025.12.10 | ₩26,961 | ₩27,034 | ₩26,841 | ₩26,948 | -0.05% | 9.8만 |
|---|
| 2025.12.09 | ₩26,934 | ₩27,042 | ₩26,867 | ₩26,894 | -0.15% | 14.9만 |
|---|
| 2025.12.08 | ₩26,841 | ₩26,908 | ₩26,774 | ₩26,908 | +0.25% | 8.1만 |
|---|
| 2025.12.05 | ₩26,827 | ₩26,964 | ₩26,760 | ₩26,827 | 0.00% | 14.2만 |
|---|
| 2025.12.04 | ₩26,975 | ₩26,975 | ₩26,800 | ₩26,814 | -0.60% | 9.6만 |
|---|
| 2025.12.03 | ₩26,948 | ₩27,001 | ₩26,894 | ₩26,921 | -0.10% | 6.1만 |
|---|
| 2025.12.02 | ₩27,229 | ₩27,229 | ₩26,881 | ₩27,001 | -0.84% | 9.4만 |
|---|
| 2025.12.01 | ₩27,269 | ₩27,310 | ₩27,122 | ₩27,135 | -0.49% | 7.4만 |
|---|
| 2025.11.28 | ₩27,335 | ₩27,430 | ₩27,216 | ₩27,269 | -0.24% | 5만 |
|---|
| 2025.11.26 | ₩27,149 | ₩27,336 | ₩27,149 | ₩27,296 | +0.54% | 4.2만 |
|---|
| 2025.11.25 | ₩26,975 | ₩27,162 | ₩26,975 | ₩27,135 | +0.60% | 4.4만 |
|---|
| 2025.11.24 | ₩26,934 | ₩27,157 | ₩26,934 | ₩26,948 | +0.05% | 7.4만 |
|---|
| 2025.11.21 | ₩26,921 | ₩27,068 | ₩26,814 | ₩26,881 | -0.15% | 8만 |
|---|
| 2025.11.20 | ₩27,176 | ₩27,176 | ₩26,827 | ₩26,867 | -1.13% | 6.6만 |
|---|
| 2025.11.19 | ₩27,001 | ₩27,109 | ₩26,934 | ₩27,022 | +0.07% | 5.1만 |
|---|
| 2025.11.18 | ₩27,068 | ₩27,229 | ₩27,001 | ₩27,039 | -0.11% | 6.7만 |
|---|
| 2025.11.17 | ₩27,403 | ₩27,464 | ₩27,095 | ₩27,109 | -1.08% | 9.5만 |
|---|
| 2025.11.14 | ₩27,524 | ₩27,605 | ₩27,338 | ₩27,403 | -0.44% | 5.4만 |
|---|
| 2025.11.13 | ₩27,564 | ₩27,645 | ₩27,390 | ₩27,511 | -0.19% | 8.4만 |
|---|
| 2025.11.12 | ₩27,725 | ₩27,818 | ₩27,618 | ₩27,645 | -0.29% | 5.4만 |
|---|
| 2025.11.11 | ₩27,859 | ₩28,033 | ₩27,725 | ₩27,725 | -0.48% | 5.7만 |
|---|
| 2025.11.10 | ₩27,859 | ₩27,976 | ₩27,738 | ₩27,859 | 0.00% | 6.9만 |
|---|
| 2025.11.07 | ₩27,805 | ₩27,819 | ₩27,671 | ₩27,776 | -0.11% | 3.1만 |
|---|
| 2025.11.06 | ₩27,872 | ₩27,965 | ₩27,685 | ₩27,805 | -0.24% | 5.2만 |
|---|
| 2025.11.05 | ₩27,765 | ₩27,966 | ₩27,765 | ₩27,819 | +0.19% | 5.3만 |
|---|
| 2025.11.04 | ₩27,792 | ₩27,926 | ₩27,698 | ₩27,819 | +0.10% | 7.6만 |
|---|
| 2025.11.03 | ₩28,060 | ₩28,060 | ₩27,730 | ₩27,872 | -0.67% | 8.1만 |
|---|
| 2025.10.31 | ₩28,368 | ₩28,475 | ₩28,154 | ₩28,221 | -0.52% | 17.1만 |
|---|
| 2025.10.30 | ₩28,609 | ₩28,695 | ₩28,341 | ₩28,435 | -0.61% | 6.2만 |
|---|
| 2025.10.29 | ₩28,690 | ₩28,837 | ₩28,650 | ₩28,650 | -0.14% | 5.7만 |
|---|
| 2025.10.28 | ₩28,784 | ₩28,797 | ₩28,623 | ₩28,784 | 0.00% | 6.7만 |
|---|
| 2025.10.27 | ₩28,623 | ₩28,797 | ₩28,569 | ₩28,757 | +0.47% | 7.4만 |
|---|
| 2025.10.24 | ₩28,542 | ₩28,596 | ₩28,475 | ₩28,529 | -0.05% | 4.8만 |
|---|
| 2025.10.23 | ₩28,569 | ₩28,582 | ₩28,408 | ₩28,462 | -0.38% | 4.3만 |
|---|
| 2025.10.22 | ₩28,609 | ₩28,717 | ₩28,489 | ₩28,556 | -0.19% | 2.9만 |
|---|
| 2025.10.21 | ₩28,583 | ₩28,757 | ₩28,583 | ₩28,583 | 0.00% | 4.5만 |
|---|
| 2025.10.20 | ₩28,341 | ₩28,636 | ₩28,341 | ₩28,609 | +0.95% | 7.4만 |
|---|
| 2025.10.17 | ₩28,221 | ₩28,341 | ₩28,207 | ₩28,261 | +0.14% | 4.2만 |
|---|
| 2025.10.16 | ₩28,375 | ₩28,408 | ₩28,181 | ₩28,234 | -0.50% | 6.7만 |
|---|
| 2025.10.15 | ₩28,274 | ₩28,408 | ₩28,248 | ₩28,408 | +0.47% | 6.8만 |
|---|
| 2025.10.14 | ₩28,140 | ₩28,281 | ₩28,114 | ₩28,234 | +0.33% | 3.3만 |
|---|
| 2025.10.13 | ₩28,248 | ₩28,268 | ₩28,167 | ₩28,194 | -0.19% | 4.2만 |
|---|
| 2025.10.10 | ₩28,274 | ₩28,390 | ₩28,004 | ₩28,087 | -0.66% | 7.6만 |
|---|
