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 | ₩23,445 | ₩23,445 | ₩23,192 | ₩23,312 | -0.57% | 5.5만 |
| 2026.10.08 | ₩23,151 | ₩23,378 | ₩23,098 | ₩23,378 | +0.98% | 13.9만 |
| 2026.10.07 | ₩23,138 | ₩23,272 | ₩23,058 | ₩23,151 | +0.06% | 12.4만 |
| 2026.10.06 | ₩23,232 | ₩23,405 | ₩23,218 | ₩23,272 | +0.17% | 21.1만 |
| 2026.10.05 | ₩23,512 | ₩23,512 | ₩23,151 | ₩23,218 | -1.25% | 15.9만 |
| 2026.10.02 | ₩23,672 | ₩23,885 | ₩23,418 | ₩23,552 | -0.51% | 14만 |
| 2026.10.01 | ₩23,312 | ₩23,712 | ₩23,178 | ₩23,592 | +1.20% | 19.1만 |
| 2026.09.30 | ₩23,498 | ₩23,498 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,458 |
| -0.17% |
| 43.1만 |
| 2026.09.29 | ₩23,432 | ₩23,532 | ₩23,258 | ₩23,458 | +0.11% | 16.4만 |
|---|
| 2026.09.28 | ₩23,498 | ₩23,618 | ₩23,232 | ₩23,485 | -0.06% | 22.5만 |
|---|
| 2026.09.25 | ₩23,779 | ₩23,899 | ₩23,619 | ₩23,645 | -0.56% | 11.7만 |
|---|
| 2026.09.24 | ₩23,832 | ₩24,086 | ₩23,685 | ₩23,712 | -0.50% | 23.5만 |
|---|
| 2026.09.23 | ₩24,086 | ₩24,219 | ₩23,739 | ₩23,925 | -0.66% | 20.2만 |
|---|
| 2026.09.22 | ₩24,192 | ₩24,299 | ₩24,046 | ₩24,206 | +0.06% | 7.5만 |
|---|
| 2026.09.21 | ₩24,419 | ₩24,473 | ₩24,192 | ₩24,192 | -0.93% | 9.5만 |
|---|
| 2026.09.18 | ₩24,286 | ₩24,446 | ₩24,126 | ₩24,392 | +0.44% | 8.5만 |
|---|
| 2026.09.17 | ₩24,299 | ₩24,406 | ₩24,152 | ₩24,326 | +0.11% | 20.7만 |
|---|
| 2026.09.16 | ₩23,872 | ₩24,299 | ₩23,805 | ₩24,166 | +1.23% | 15.4만 |
|---|
| 2026.09.15 | ₩23,979 | ₩23,992 | ₩23,498 | ₩23,925 | -0.22% | 29.8만 |
|---|
| 2026.09.14 | ₩24,059 | ₩24,160 | ₩24,005 | ₩24,019 | -0.17% | 13.8만 |
|---|
| 2026.09.11 | ₩24,166 | ₩24,392 | ₩24,032 | ₩24,112 | -0.22% | 13.7만 |
|---|
| 2026.09.10 | ₩24,206 | ₩24,299 | ₩23,965 | ₩24,086 | -0.50% | 24.4만 |
|---|
| 2026.09.09 | ₩24,499 | ₩24,538 | ₩24,272 | ₩24,312 | -0.76% | 9.3만 |
|---|
| 2026.09.08 | ₩24,553 | ₩24,686 | ₩24,506 | ₩24,526 | -0.11% | 4.4만 |
|---|
| 2026.09.04 | ₩24,566 | ₩24,686 | ₩24,483 | ₩24,553 | -0.05% | 5.4만 |
|---|
| 2026.09.03 | ₩24,766 | ₩24,806 | ₩24,553 | ₩24,553 | -0.86% | 10.6만 |
|---|
| 2026.09.02 | ₩24,659 | ₩24,747 | ₩24,566 | ₩24,686 | +0.11% | 12.8만 |
|---|
| 2026.09.01 | ₩24,940 | ₩25,046 | ₩24,593 | ₩24,713 | -0.91% | 14.9만 |
|---|
| 2026.08.31 | ₩24,726 | ₩24,993 | ₩24,686 | ₩24,993 | +1.08% | 14.7만 |
|---|
| 2026.08.28 | ₩24,953 | ₩24,988 | ₩24,713 | ₩24,753 | -0.80% | 7만 |
|---|
| 2026.08.27 | ₩24,953 | ₩24,953 | ₩24,793 | ₩24,913 | -0.16% | 6.1만 |
|---|
| 2026.08.26 | ₩25,033 | ₩25,058 | ₩24,819 | ₩24,859 | -0.69% | 17.8만 |
|---|
| 2026.08.25 | ₩25,020 | ₩25,113 | ₩24,886 | ₩25,046 | +0.11% | 9.8만 |
|---|
| 2026.08.24 | ₩24,859 | ₩24,953 | ₩24,806 | ₩24,913 | +0.21% | 8.7만 |
|---|
| 2026.08.21 | ₩24,953 | ₩24,993 | ₩24,686 | ₩24,846 | -0.43% | 12.1만 |
|---|
| 2026.08.20 | ₩24,806 | ₩24,953 | ₩24,806 | ₩24,913 | +0.43% | 6.3만 |
|---|
| 2026.08.19 | ₩24,699 | ₩25,006 | ₩24,613 | ₩24,933 | +0.95% | 11.3만 |
|---|
| 2026.08.18 | ₩24,726 | ₩24,859 | ₩24,539 | ₩24,553 | -0.70% | 9.6만 |
|---|
| 2026.08.17 | ₩24,966 | ₩25,033 | ₩24,753 | ₩24,793 | -0.69% | 13.7만 |
|---|
| 2026.08.14 | ₩25,020 | ₩25,086 | ₩24,926 | ₩25,060 | +0.16% | 7.1만 |
|---|
| 2026.08.13 | ₩25,060 | ₩25,166 | ₩24,980 | ₩25,080 | +0.08% | 6.3만 |
|---|
| 2026.08.12 | ₩25,046 | ₩25,060 | ₩24,940 | ₩25,020 | -0.11% | 8.1만 |
|---|
| 2026.08.11 | ₩25,033 | ₩25,166 | ₩24,926 | ₩25,046 | +0.05% | 8.3만 |
|---|
| 2026.08.10 | ₩25,180 | ₩25,233 | ₩25,020 | ₩25,073 | -0.42% | 10.2만 |
|---|
| 2026.08.07 | ₩25,246 | ₩25,260 | ₩25,140 | ₩25,220 | -0.11% | 10.1만 |
|---|
| 2026.08.06 | ₩25,287 | ₩25,380 | ₩25,126 | ₩25,140 | -0.58% | 11.5만 |
|---|
| 2026.08.05 | ₩25,407 | ₩25,473 | ₩25,287 | ₩25,327 | -0.32% | 9.4만 |
|---|
| 2026.08.04 | ₩25,433 | ₩25,540 | ₩25,327 | ₩25,433 | 0.00% | 10.9만 |
|---|
| 2026.08.03 | ₩25,527 | ₩25,540 | ₩25,367 | ₩25,460 | -0.26% | 10.1만 |
|---|
| 2026.07.31 | ₩25,673 | ₩25,820 | ₩25,647 | ₩25,807 | +0.52% | 9만 |
|---|
| 2026.07.30 | ₩25,580 | ₩25,727 | ₩25,567 | ₩25,714 | +0.52% | 6.1만 |
|---|
| 2026.07.29 | ₩25,620 | ₩25,687 | ₩25,553 | ₩25,593 | -0.10% | 12.9만 |
|---|
| 2026.07.28 | ₩25,540 | ₩25,700 | ₩25,540 | ₩25,633 | +0.37% | 11.9만 |
|---|
| 2026.07.27 | ₩25,593 | ₩25,607 | ₩25,512 | ₩25,553 | -0.16% | 3.9만 |
|---|
| 2026.07.24 | ₩25,500 | ₩25,580 | ₩25,460 | ₩25,500 | 0.00% | 6만 |
|---|
| 2026.07.23 | ₩25,620 | ₩25,683 | ₩25,420 | ₩25,500 | -0.47% | 9.2만 |
|---|
| 2026.07.22 | ₩25,740 | ₩25,847 | ₩25,647 | ₩25,740 | 0.00% | 8.8만 |
|---|
| 2026.07.21 | ₩25,847 | ₩25,887 | ₩25,740 | ₩25,807 | -0.15% | 6.3만 |
|---|
| 2026.07.20 | ₩25,780 | ₩25,914 | ₩25,780 | ₩25,887 | +0.41% | 9.2만 |
|---|
| 2026.07.17 | ₩25,687 | ₩25,874 | ₩25,647 | ₩25,874 | +0.73% | 9.8만 |
|---|
| 2026.07.16 | ₩25,673 | ₩25,807 | ₩25,593 | ₩25,807 | +0.52% | 7.9만 |
|---|
| 2026.07.15 | ₩25,593 | ₩25,740 | ₩25,593 | ₩25,727 | +0.52% | 4.1만 |
|---|
| 2026.07.14 | ₩25,620 | ₩25,687 | ₩25,553 | ₩25,660 | +0.16% | 7.7만 |
|---|
| 2026.07.13 | ₩25,513 | ₩25,673 | ₩25,473 | ₩25,567 | +0.21% | 11.3만 |
|---|
| 2026.07.10 | ₩25,553 | ₩25,607 | ₩25,487 | ₩25,607 | +0.21% | 6.6만 |
|---|
| 2026.07.09 | ₩25,607 | ₩25,620 | ₩25,540 | ₩25,553 | -0.21% | 5.7만 |
|---|
| 2026.07.08 | ₩25,714 | ₩25,754 | ₩25,487 | ₩25,593 | -0.47% | 9.1만 |
|---|
| 2026.07.07 | ₩25,780 | ₩25,927 | ₩25,727 | ₩25,780 | 0.00% | 9.3만 |
|---|
| 2026.07.06 | ₩25,820 | ₩25,847 | ₩25,740 | ₩25,834 | +0.05% | 6.1만 |
|---|
| 2026.07.02 | ₩25,740 | ₩25,874 | ₩25,714 | ₩25,727 | -0.05% | 4.1만 |
|---|
| 2026.07.01 | ₩25,702 | ₩25,887 | ₩25,673 | ₩25,780 | +0.30% | 4.9만 |
|---|
| 2026.06.30 | ₩25,754 | ₩25,887 | ₩25,607 | ₩25,767 | +0.05% | 30.5만 |
|---|
| 2026.06.29 | ₩25,673 | ₩25,860 | ₩25,633 | ₩25,794 | +0.47% | 7.1만 |
|---|
| 2026.06.26 | ₩25,513 | ₩25,687 | ₩25,447 | ₩25,673 | +0.63% | 9만 |
|---|
| 2026.06.25 | ₩25,727 | ₩25,727 | ₩25,500 | ₩25,620 | -0.41% | 12.5만 |
|---|
| 2026.06.24 | ₩25,714 | ₩25,740 | ₩25,580 | ₩25,620 | -0.36% | 9.9만 |
|---|
| 2026.06.23 | ₩25,620 | ₩25,767 | ₩25,500 | ₩25,620 | 0.00% | 15.7만 |
|---|
| 2026.06.22 | ₩25,780 | ₩25,780 | ₩25,593 | ₩25,673 | -0.41% | 10.9만 |
|---|
| 2026.06.18 | ₩25,794 | ₩25,860 | ₩25,780 | ₩25,807 | +0.05% | 3.4만 |
|---|
| 2026.06.17 | ₩25,740 | ₩25,874 | ₩25,727 | ₩25,754 | +0.05% | 10.6만 |
|---|
| 2026.06.16 | ₩25,687 | ₩25,807 | ₩25,660 | ₩25,807 | +0.47% | 7.2만 |
|---|
| 2026.06.15 | ₩25,580 | ₩25,754 | ₩25,580 | ₩25,727 | +0.57% | 8.5만 |
|---|
| 2026.06.12 | ₩25,540 | ₩25,607 | ₩25,473 | ₩25,473 | -0.26% | 4.1만 |
|---|
| 2026.06.11 | ₩25,380 | ₩25,607 | ₩25,367 | ₩25,580 | +0.79% | 8.7만 |
|---|
| 2026.06.10 | ₩25,367 | ₩25,473 | ₩25,287 | ₩25,367 | 0.00% | 7.2만 |
|---|
| 2026.06.09 | ₩25,473 | ₩25,487 | ₩25,300 | ₩25,393 | -0.31% | 6.3만 |
|---|
| 2026.06.08 | ₩25,607 | ₩25,607 | ₩25,367 | ₩25,433 | -0.68% | 9.5만 |
|---|
| 2026.06.05 | ₩25,620 | ₩25,620 | ₩25,500 | ₩25,527 | -0.36% | 9.4만 |
|---|
| 2026.06.04 | ₩25,567 | ₩25,687 | ₩25,567 | ₩25,640 | +0.29% | 5.8만 |
|---|
| 2026.06.03 | ₩25,660 | ₩25,660 | ₩25,500 | ₩25,633 | -0.10% | 7.9만 |
|---|
| 2026.06.02 | ₩25,740 | ₩25,740 | ₩25,633 | ₩25,687 | -0.21% | 12.3만 |
|---|
| 2026.06.01 | ₩25,714 | ₩25,740 | ₩25,633 | ₩25,687 | -0.10% | 7만 |
|---|
| 2026.05.29 | ₩25,807 | ₩25,834 | ₩25,647 | ₩25,660 | -0.57% | 10.5만 |
|---|
| 2026.05.28 | ₩25,660 | ₩25,794 | ₩25,647 | ₩25,754 | +0.37% | 5.1만 |
|---|
| 2026.05.27 | ₩25,687 | ₩25,807 | ₩25,633 | ₩25,647 | -0.16% | 6.8만 |
|---|
| 2026.05.26 | ₩25,714 | ₩25,740 | ₩25,627 | ₩25,687 | -0.10% | 6.5만 |
|---|
| 2026.05.22 | ₩25,633 | ₩25,633 | ₩25,527 | ₩25,607 | -0.10% | 8만 |
|---|
| 2026.05.21 | ₩25,673 | ₩25,673 | ₩25,460 | ₩25,567 | -0.42% | 11.8만 |
|---|
| 2026.05.20 | ₩25,500 | ₩25,687 | ₩25,487 | ₩25,633 | +0.52% | 7.5만 |
|---|
| 2026.05.19 | ₩25,647 | ₩25,806 | ₩25,380 | ₩25,487 | -0.62% | 15.5만 |
|---|
| 2026.05.18 | ₩25,954 | ₩25,954 | ₩25,714 | ₩25,754 | -0.77% | 10.6만 |
|---|
| 2026.05.15 | ₩25,994 | ₩26,007 | ₩25,847 | ₩25,860 | -0.51% | 9만 |
|---|
| 2026.05.14 | ₩26,154 | ₩26,221 | ₩26,060 | ₩26,074 | -0.31% | 5.9만 |
|---|
| 2026.05.13 | ₩26,274 | ₩26,287 | ₩26,127 | ₩26,141 | -0.51% | 4만 |
|---|
| 2026.05.12 | ₩26,341 | ₩26,341 | ₩26,207 | ₩26,247 | -0.35% | 4.8만 |
|---|
| 2026.05.11 | ₩26,274 | ₩26,341 | ₩26,261 | ₩26,341 | +0.25% | 4.8만 |
|---|
| 2026.05.08 | ₩26,287 | ₩26,381 | ₩26,274 | ₩26,354 | +0.25% | 6.1만 |
|---|
| 2026.05.07 | ₩26,301 | ₩26,327 | ₩26,221 | ₩26,261 | -0.15% | 4.5만 |
|---|
| 2026.05.06 | ₩26,301 | ₩26,341 | ₩26,247 | ₩26,293 | -0.03% | 4만 |
|---|
| 2026.05.05 | ₩26,287 | ₩26,314 | ₩26,221 | ₩26,222 | -0.25% | 4만 |
|---|
| 2026.05.04 | ₩26,394 | ₩26,394 | ₩26,221 | ₩26,261 | -0.51% | 7.8만 |
|---|
| 2026.05.01 | ₩26,808 | ₩26,861 | ₩26,701 | ₩26,701 | -0.40% | 3.2만 |
|---|
| 2026.04.30 | ₩26,648 | ₩26,808 | ₩26,608 | ₩26,794 | +0.55% | 4.8만 |
|---|
| 2026.04.29 | ₩26,661 | ₩26,688 | ₩26,554 | ₩26,594 | -0.25% | 5.5만 |
|---|
| 2026.04.28 | ₩26,728 | ₩26,741 | ₩26,661 | ₩26,688 | -0.15% | 4.6만 |
|---|
| 2026.04.27 | ₩26,794 | ₩26,794 | ₩26,714 | ₩26,754 | -0.15% | 6.3만 |
|---|
| 2026.04.24 | ₩26,701 | ₩26,808 | ₩26,688 | ₩26,781 | +0.30% | 3.1만 |
|---|
| 2026.04.23 | ₩26,661 | ₩26,754 | ₩26,621 | ₩26,714 | +0.20% | 3.2만 |
|---|
| 2026.04.22 | ₩26,701 | ₩26,754 | ₩26,661 | ₩26,661 | -0.15% | 6.7만 |
|---|
| 2026.04.21 | ₩26,741 | ₩26,754 | ₩26,581 | ₩26,648 | -0.35% | 5.3만 |
|---|
| 2026.04.20 | ₩26,688 | ₩26,768 | ₩26,621 | ₩26,688 | 0.00% | 6.7만 |
|---|
| 2026.04.17 | ₩26,808 | ₩26,861 | ₩26,701 | ₩26,714 | -0.35% | 5.4만 |
|---|
| 2026.04.16 | ₩26,794 | ₩26,794 | ₩26,661 | ₩26,674 | -0.45% | 7.5만 |
|---|
| 2026.04.15 | ₩26,714 | ₩26,835 | ₩26,714 | ₩26,768 | +0.20% | 9.4만 |
|---|
| 2026.04.14 | ₩26,741 | ₩26,821 | ₩26,594 | ₩26,768 | +0.10% | 7.2만 |
|---|
| 2026.04.13 | ₩26,514 | ₩26,648 | ₩26,514 | ₩26,581 | +0.25% | 4.8만 |
|---|
| 2026.04.10 | ₩26,608 | ₩26,714 | ₩26,554 | ₩26,568 | -0.15% | 4.5만 |
|---|
| 2026.04.09 | ₩26,554 | ₩26,714 | ₩26,554 | ₩26,661 | +0.40% | 3.1만 |
|---|
| 2026.04.08 | ₩26,781 | ₩26,781 | ₩26,554 | ₩26,648 | -0.50% | 0 |
|---|
| 2026.04.07 | ₩26,327 | ₩26,554 | ₩26,274 | ₩26,527 | +0.76% | 7.1만 |
|---|
| 2026.04.06 | ₩26,434 | ₩26,487 | ₩26,341 | ₩26,434 | 0.00% | 9.4만 |
|---|
| 2026.04.02 | ₩26,127 | ₩26,354 | ₩26,114 | ₩26,354 | +0.87% | 6.1만 |
|---|
| 2026.04.01 | ₩26,100 | ₩26,287 | ₩26,047 | ₩26,261 | +0.61% | 8.4만 |
|---|
| 2026.03.31 | ₩26,020 | ₩26,114 | ₩25,927 | ₩26,007 | -0.05% | 26만 |
|---|
| 2026.03.30 | ₩26,194 | ₩26,201 | ₩25,954 | ₩25,980 | -0.82% | 11.2만 |
|---|
| 2026.03.27 | ₩26,221 | ₩26,221 | ₩26,074 | ₩26,127 | -0.36% | 5.9만 |
|---|
| 2026.03.26 | ₩26,354 | ₩26,474 | ₩26,194 | ₩26,287 | -0.25% | 5.1만 |
|---|
| 2026.03.25 | ₩26,421 | ₩26,527 | ₩26,274 | ₩26,474 | +0.20% | 7.5만 |
|---|
| 2026.03.24 | ₩26,100 | ₩26,421 | ₩26,034 | ₩26,301 | +0.77% | 5만 |
|---|
| 2026.03.23 | ₩26,130 | ₩26,327 | ₩26,074 | ₩26,261 | +0.50% | 9.3만 |
|---|
| 2026.03.20 | ₩26,287 | ₩26,327 | ₩25,940 | ₩26,014 | -1.04% | 8.6만 |
|---|
| 2026.03.19 | ₩26,367 | ₩26,447 | ₩26,287 | ₩26,341 | -0.10% | 7.5만 |
|---|
| 2026.03.18 | ₩26,501 | ₩26,577 | ₩26,381 | ₩26,421 | -0.30% | 9.1만 |
|---|
| 2026.03.17 | ₩26,551 | ₩26,607 | ₩26,487 | ₩26,527 | -0.09% | 5.3만 |
|---|
| 2026.03.16 | ₩26,661 | ₩26,714 | ₩26,461 | ₩26,514 | -0.55% | 9만 |
|---|
| 2026.03.13 | ₩26,781 | ₩26,848 | ₩26,421 | ₩26,434 | -1.30% | 6.2만 |
|---|
| 2026.03.12 | ₩26,881 | ₩26,881 | ₩26,701 | ₩26,701 | -0.67% | 6.3만 |
|---|
| 2026.03.11 | ₩26,981 | ₩27,008 | ₩26,848 | ₩26,848 | -0.49% | 3.3만 |
|---|
| 2026.03.10 | ₩26,968 | ₩27,061 | ₩26,968 | ₩26,968 | 0.00% | 3 |
|---|
| 2026.03.09 | ₩26,914 | ₩26,968 | ₩26,821 | ₩26,968 | +0.20% | 3 |
|---|
| 2026.03.06 | ₩27,035 | ₩27,048 | ₩26,928 | ₩26,954 | -0.30% | 3 |
|---|
| 2026.03.05 | ₩27,195 | ₩27,221 | ₩27,061 | ₩27,088 | -0.39% | 3 |
|---|
| 2026.03.04 | ₩27,208 | ₩27,261 | ₩27,157 | ₩27,261 | +0.20% | 3 |
|---|
| 2026.03.03 | ₩27,155 | ₩27,221 | ₩27,078 | ₩27,155 | 0.00% | 3 |
|---|
| 2026.03.02 | ₩27,261 | ₩27,422 | ₩27,211 | ₩27,275 | +0.05% | 3 |
|---|
| 2026.02.27 | ₩27,221 | ₩27,315 | ₩27,088 | ₩27,275 | +0.20% | 3 |
|---|
| 2026.02.26 | ₩27,248 | ₩27,328 | ₩27,221 | ₩27,248 | 0.00% | 4.6만 |
|---|
| 2026.02.25 | ₩27,181 | ₩27,341 | ₩27,168 | ₩27,301 | +0.44% | 3 |
|---|
| 2026.02.24 | ₩27,128 | ₩27,208 | ₩27,101 | ₩27,155 | +0.10% | 3 |
|---|
| 2026.02.23 | ₩27,221 | ₩27,288 | ₩27,061 | ₩27,101 | -0.44% | 3 |
|---|
| 2026.02.20 | ₩27,275 | ₩27,392 | ₩27,181 | ₩27,221 | -0.20% | 7.6만 |
|---|
| 2026.02.19 | ₩27,221 | ₩27,355 | ₩27,221 | ₩27,288 | +0.25% | 4.4만 |
|---|
| 2026.02.18 | ₩27,395 | ₩27,513 | ₩27,235 | ₩27,301 | -0.34% | 13.7만 |
|---|
| 2026.02.17 | ₩27,288 | ₩27,448 | ₩27,208 | ₩27,355 | +0.24% | 8.2만 |
|---|
| 2026.02.13 | ₩27,075 | ₩27,315 | ₩27,075 | ₩27,275 | +0.74% | 5만 |
|---|
| 2026.02.12 | ₩27,061 | ₩27,128 | ₩27,035 | ₩27,035 | -0.10% | 7.4만 |
|---|
| 2026.02.11 | ₩27,008 | ₩27,075 | ₩26,995 | ₩27,035 | +0.10% | 2.9만 |
|---|
| 2026.02.10 | ₩27,048 | ₩27,048 | ₩26,908 | ₩26,995 | -0.20% | 6.5만 |
|---|
| 2026.02.09 | ₩26,968 | ₩26,981 | ₩26,821 | ₩26,888 | -0.30% | 13.3만 |
|---|
| 2026.02.06 | ₩27,048 | ₩27,048 | ₩26,888 | ₩26,901 | -0.54% | 7.3만 |
|---|
| 2026.02.05 | ₩27,048 | ₩27,075 | ₩26,834 | ₩26,954 | -0.35% | 10만 |
|---|
| 2026.02.04 | ₩27,035 | ₩27,141 | ₩26,928 | ₩27,010 | -0.09% | 5만 |
|---|
| 2026.02.03 | ₩27,261 | ₩27,275 | ₩26,954 | ₩27,085 | -0.65% | 7.1만 |
|---|
| 2026.02.02 | ₩27,155 | ₩27,275 | ₩27,155 | ₩27,195 | +0.15% | 7만 |
|---|
| 2026.01.30 | ₩27,288 | ₩27,288 | ₩27,088 | ₩27,155 | -0.49% | 9.1만 |
|---|
| 2026.01.29 | ₩27,582 | ₩27,660 | ₩27,555 | ₩27,660 | +0.28% | 6.2만 |
|---|
| 2026.01.28 | ₩27,675 | ₩27,745 | ₩27,608 | ₩27,608 | -0.24% | 3.6만 |
|---|
| 2026.01.27 | ₩27,742 | ₩27,769 | ₩27,662 | ₩27,728 | -0.05% | 3.1만 |
|---|
| 2026.01.26 | ₩27,688 | ₩27,808 | ₩27,635 | ₩27,742 | +0.19% | 6.9만 |
|---|
| 2026.01.23 | ₩27,568 | ₩27,715 | ₩27,568 | ₩27,715 | +0.53% | 7만 |
|---|
| 2026.01.22 | ₩27,582 | ₩27,782 | ₩27,568 | ₩27,568 | -0.05% | 9만 |
|---|
| 2026.01.21 | ₩27,488 | ₩27,635 | ₩27,475 | ₩27,588 | +0.36% | 5.6만 |
|---|
| 2026.01.20 | ₩27,502 | ₩27,582 | ₩27,395 | ₩27,462 | -0.15% | 6.9만 |
|---|
| 2026.01.16 | ₩27,622 | ₩27,742 | ₩27,595 | ₩27,702 | +0.29% | 7만 |
|---|
| 2026.01.15 | ₩27,395 | ₩27,715 | ₩27,395 | ₩27,715 | +1.17% | 19.9만 |
|---|
| 2026.01.14 | ₩27,235 | ₩27,381 | ₩27,235 | ₩27,328 | +0.34% | 5.9만 |
|---|
| 2026.01.13 | ₩27,288 | ₩27,420 | ₩27,241 | ₩27,261 | -0.10% | 6.3만 |
|---|
| 2026.01.12 | ₩27,315 | ₩27,315 | ₩27,181 | ₩27,208 | -0.39% | 10.4만 |
|---|
| 2026.01.09 | ₩27,275 | ₩27,301 | ₩27,181 | ₩27,275 | 0.00% | 6.2만 |
|---|
| 2026.01.08 | ₩27,221 | ₩27,368 | ₩27,168 | ₩27,315 | +0.34% | 18.1만 |
|---|
| 2026.01.07 | ₩27,168 | ₩27,235 | ₩27,115 | ₩27,221 | +0.20% | 5.9만 |
|---|
| 2026.01.06 | ₩27,155 | ₩27,208 | ₩27,008 | ₩27,075 | -0.29% | 11.5만 |
|---|
| 2026.01.05 | ₩27,221 | ₩27,315 | ₩27,088 | ₩27,195 | -0.10% | 19.7만 |
|---|
| 2026.01.02 | ₩27,075 | ₩27,195 | ₩27,075 | ₩27,168 | +0.34% | 18.4만 |
|---|
| 2025.12.31 | ₩26,914 | ₩27,008 | ₩26,914 | ₩27,008 | +0.35% | 13.7만 |
|---|
| 2025.12.30 | ₩26,768 | ₩27,075 | ₩26,714 | ₩26,914 | +0.55% | 28.5만 |
|---|
| 2025.12.29 | ₩26,874 | ₩26,928 | ₩26,754 | ₩26,794 | -0.30% | 37.1만 |
|---|
| 2025.12.26 | ₩26,938 | ₩26,986 | ₩26,834 | ₩26,901 | -0.14% | 16.5만 |
|---|
| 2025.12.24 | ₩26,901 | ₩27,021 | ₩26,901 | ₩26,917 | +0.06% | 7.7만 |
|---|
| 2025.12.23 | ₩26,888 | ₩26,995 | ₩26,875 | ₩26,901 | +0.05% | 6.5만 |
|---|
| 2025.12.22 | ₩26,928 | ₩27,048 | ₩26,928 | ₩26,968 | +0.15% | 12.2만 |
|---|
| 2025.12.19 | ₩26,928 | ₩27,075 | ₩26,888 | ₩26,981 | +0.20% | 11.9만 |
|---|
| 2025.12.18 | ₩26,968 | ₩27,061 | ₩26,874 | ₩26,995 | +0.10% | 17.6만 |
|---|
| 2025.12.17 | ₩27,021 | ₩27,117 | ₩26,834 | ₩26,874 | -0.54% | 12.8만 |
|---|
| 2025.12.16 | ₩27,128 | ₩27,128 | ₩26,995 | ₩27,088 | -0.15% | 10.5만 |
|---|
| 2025.12.15 | ₩27,021 | ₩27,088 | ₩26,954 | ₩27,075 | +0.20% | 9.1만 |
|---|
| 2025.12.12 | ₩26,995 | ₩27,021 | ₩26,888 | ₩26,968 | -0.10% | 8.7만 |
|---|
| 2025.12.11 | ₩26,834 | ₩27,101 | ₩26,808 | ₩27,101 | +0.99% | 12.7만 |
|---|
| 2025.12.10 | ₩26,848 | ₩26,920 | ₩26,728 | ₩26,834 | -0.05% | 9.8만 |
|---|
| 2025.12.09 | ₩26,821 | ₩26,928 | ₩26,754 | ₩26,781 | -0.15% | 14.9만 |
|---|
| 2025.12.08 | ₩26,728 | ₩26,794 | ₩26,661 | ₩26,794 | +0.25% | 8.1만 |
|---|
| 2025.12.05 | ₩26,714 | ₩26,850 | ₩26,648 | ₩26,714 | 0.00% | 14.2만 |
|---|
| 2025.12.04 | ₩26,861 | ₩26,861 | ₩26,688 | ₩26,701 | -0.60% | 9.6만 |
|---|
| 2025.12.03 | ₩26,834 | ₩26,888 | ₩26,781 | ₩26,808 | -0.10% | 6.1만 |
|---|
| 2025.12.02 | ₩27,115 | ₩27,115 | ₩26,768 | ₩26,888 | -0.84% | 9.4만 |
|---|
| 2025.12.01 | ₩27,155 | ₩27,195 | ₩27,008 | ₩27,021 | -0.49% | 7.4만 |
|---|
| 2025.11.28 | ₩27,220 | ₩27,315 | ₩27,101 | ₩27,155 | -0.24% | 5만 |
|---|
| 2025.11.26 | ₩27,035 | ₩27,221 | ₩27,035 | ₩27,181 | +0.54% | 4.2만 |
|---|
| 2025.11.25 | ₩26,861 | ₩27,048 | ₩26,861 | ₩27,021 | +0.60% | 4.4만 |
|---|
| 2025.11.24 | ₩26,821 | ₩27,043 | ₩26,821 | ₩26,834 | +0.05% | 7.4만 |
|---|
| 2025.11.21 | ₩26,808 | ₩26,954 | ₩26,701 | ₩26,768 | -0.15% | 8만 |
|---|
| 2025.11.20 | ₩27,061 | ₩27,061 | ₩26,714 | ₩26,754 | -1.13% | 6.6만 |
|---|
| 2025.11.19 | ₩26,888 | ₩26,995 | ₩26,821 | ₩26,908 | +0.07% | 5.1만 |
|---|
| 2025.11.18 | ₩26,954 | ₩27,115 | ₩26,888 | ₩26,925 | -0.11% | 6.7만 |
|---|
| 2025.11.17 | ₩27,288 | ₩27,348 | ₩26,981 | ₩26,995 | -1.08% | 9.5만 |
|---|
| 2025.11.14 | ₩27,408 | ₩27,489 | ₩27,223 | ₩27,288 | -0.44% | 5.4만 |
|---|
| 2025.11.13 | ₩27,448 | ₩27,528 | ₩27,275 | ₩27,395 | -0.19% | 8.4만 |
|---|
| 2025.11.12 | ₩27,608 | ₩27,701 | ₩27,502 | ₩27,528 | -0.29% | 5.4만 |
|---|
| 2025.11.11 | ₩27,742 | ₩27,915 | ₩27,608 | ₩27,608 | -0.48% | 5.7만 |
|---|
| 2025.11.10 | ₩27,742 | ₩27,859 | ₩27,622 | ₩27,742 | 0.00% | 6.9만 |
|---|
| 2025.11.07 | ₩27,688 | ₩27,702 | ₩27,555 | ₩27,659 | -0.11% | 3.1만 |
|---|
| 2025.11.06 | ₩27,755 | ₩27,847 | ₩27,568 | ₩27,688 | -0.24% | 5.2만 |
|---|
| 2025.11.05 | ₩27,648 | ₩27,849 | ₩27,648 | ₩27,702 | +0.19% | 5.3만 |
|---|
| 2025.11.04 | ₩27,675 | ₩27,808 | ₩27,582 | ₩27,702 | +0.10% | 7.6만 |
|---|
| 2025.11.03 | ₩27,942 | ₩27,942 | ₩27,613 | ₩27,755 | -0.67% | 8.1만 |
|---|
| 2025.10.31 | ₩28,249 | ₩28,356 | ₩28,035 | ₩28,102 | -0.52% | 17.1만 |
|---|
| 2025.10.30 | ₩28,489 | ₩28,575 | ₩28,222 | ₩28,316 | -0.61% | 6.2만 |
|---|
| 2025.10.29 | ₩28,569 | ₩28,716 | ₩28,529 | ₩28,529 | -0.14% | 5.7만 |
|---|
| 2025.10.28 | ₩28,662 | ₩28,676 | ₩28,502 | ₩28,662 | 0.00% | 6.7만 |
|---|
| 2025.10.27 | ₩28,502 | ₩28,676 | ₩28,449 | ₩28,636 | +0.47% | 7.4만 |
|---|
| 2025.10.24 | ₩28,422 | ₩28,476 | ₩28,356 | ₩28,409 | -0.05% | 4.8만 |
|---|
| 2025.10.23 | ₩28,449 | ₩28,462 | ₩28,289 | ₩28,342 | -0.38% | 4.3만 |
|---|
| 2025.10.22 | ₩28,489 | ₩28,596 | ₩28,369 | ₩28,436 | -0.19% | 2.9만 |
|---|
| 2025.10.21 | ₩28,462 | ₩28,636 | ₩28,462 | ₩28,462 | 0.00% | 4.5만 |
|---|
| 2025.10.20 | ₩28,222 | ₩28,516 | ₩28,222 | ₩28,489 | +0.95% | 7.4만 |
|---|
| 2025.10.17 | ₩28,102 | ₩28,222 | ₩28,089 | ₩28,142 | +0.14% | 4.2만 |
|---|
| 2025.10.16 | ₩28,255 | ₩28,289 | ₩28,062 | ₩28,115 | -0.50% | 6.7만 |
|---|
| 2025.10.15 | ₩28,155 | ₩28,289 | ₩28,129 | ₩28,289 | +0.47% | 6.8만 |
|---|
| 2025.10.14 | ₩28,022 | ₩28,162 | ₩27,995 | ₩28,115 | +0.33% | 3.3만 |
|---|
| 2025.10.13 | ₩28,129 | ₩28,149 | ₩28,049 | ₩28,075 | -0.19% | 4.2만 |
|---|
| 2025.10.10 | ₩28,155 | ₩28,270 | ₩27,886 | ₩27,969 | -0.66% | 7.6만 |
|---|
