시장 데이터를 불러오는 중
J P Morgan Chase & Co Depositary Shares, each representing a 1/400th interest in a share of 4.55% Non-Cumulative Preferred Stock, Series JJ · JPM-PK · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩22,445 | ₩22,445 | ₩22,244 | ₩22,352 | -0.42% | 27.6만 |
| 2026.10.08 | ₩22,298 | ₩22,445 | ₩22,244 | ₩22,445 | +0.66% | 93.2만 |
| 2026.10.07 | ₩22,352 | ₩22,445 | ₩22,124 | ₩22,378 | +0.12% | 36.2만 |
| 2026.10.06 | ₩22,405 | ₩22,620 | ₩22,365 | ₩22,445 | +0.18% | 67.2만 |
| 2026.10.05 | ₩22,553 | ₩22,553 | ₩22,285 | ₩22,405 | -0.65% | 25.4만 |
| 2026.10.02 | ₩22,794 | ₩22,928 | ₩22,566 | ₩22,593 | -0.88% | 31.3만 |
| 2026.10.01 | ₩22,526 | ₩22,749 | ₩22,325 | ₩22,740 | +0.95% | 26.5만 |
| 2026.09.30 | ₩22,539 | ₩22,660 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,445 |
| ₩22,553 |
| +0.06% |
| 61.9만 |
| 2026.09.29 | ₩22,606 | ₩22,713 | ₩22,338 | ₩22,593 | -0.06% | 33.8만 |
|---|
| 2026.09.28 | ₩22,727 | ₩22,740 | ₩22,432 | ₩22,660 | -0.29% | 25.2만 |
|---|
| 2026.09.25 | ₩22,874 | ₩22,981 | ₩22,687 | ₩22,767 | -0.47% | 23.2만 |
|---|
| 2026.09.24 | ₩22,968 | ₩23,115 | ₩22,874 | ₩22,874 | -0.41% | 25.7만 |
|---|
| 2026.09.23 | ₩23,169 | ₩23,236 | ₩22,847 | ₩23,075 | -0.40% | 37.6만 |
|---|
| 2026.09.22 | ₩23,343 | ₩23,401 | ₩23,129 | ₩23,236 | -0.46% | 22.6만 |
|---|
| 2026.09.21 | ₩23,397 | ₩23,556 | ₩23,236 | ₩23,330 | -0.29% | 23만 |
|---|
| 2026.09.18 | ₩23,343 | ₩23,477 | ₩23,223 | ₩23,357 | +0.06% | 20.8만 |
|---|
| 2026.09.17 | ₩23,410 | ₩23,558 | ₩23,316 | ₩23,370 | -0.17% | 19.2만 |
|---|
| 2026.09.16 | ₩22,981 | ₩23,424 | ₩22,914 | ₩23,290 | +1.34% | 49.8만 |
|---|
| 2026.09.15 | ₩23,115 | ₩23,169 | ₩22,620 | ₩22,981 | -0.58% | 87.3만 |
|---|
| 2026.09.14 | ₩23,236 | ₩23,316 | ₩23,115 | ₩23,169 | -0.29% | 20.7만 |
|---|
| 2026.09.11 | ₩23,316 | ₩23,504 | ₩23,223 | ₩23,236 | -0.34% | 16.1만 |
|---|
| 2026.09.10 | ₩23,142 | ₩23,370 | ₩23,115 | ₩23,182 | +0.17% | 41.6만 |
|---|
| 2026.09.09 | ₩23,584 | ₩23,625 | ₩23,357 | ₩23,397 | -0.80% | 22.7만 |
|---|
| 2026.09.08 | ₩23,571 | ₩23,705 | ₩23,531 | ₩23,611 | +0.17% | 17.2만 |
|---|
| 2026.09.04 | ₩23,611 | ₩23,707 | ₩23,531 | ₩23,558 | -0.23% | 21.9만 |
|---|
| 2026.09.03 | ₩23,839 | ₩23,879 | ₩23,611 | ₩23,611 | -0.96% | 14만 |
|---|
| 2026.09.02 | ₩23,678 | ₩23,745 | ₩23,625 | ₩23,745 | +0.28% | 28.7만 |
|---|
| 2026.09.01 | ₩23,893 | ₩24,013 | ₩23,611 | ₩23,611 | -1.18% | 31.2만 |
|---|
| 2026.08.31 | ₩23,718 | ₩23,960 | ₩23,665 | ₩23,960 | +1.02% | 60.2만 |
|---|
| 2026.08.28 | ₩23,893 | ₩23,960 | ₩23,651 | ₩23,665 | -0.95% | 16.2만 |
|---|
| 2026.08.27 | ₩23,879 | ₩23,891 | ₩23,772 | ₩23,852 | -0.11% | 12.6만 |
|---|
| 2026.08.26 | ₩23,919 | ₩24,000 | ₩23,759 | ₩23,812 | -0.45% | 17.8만 |
|---|
| 2026.08.25 | ₩23,906 | ₩24,040 | ₩23,826 | ₩23,946 | +0.17% | 20.3만 |
|---|
| 2026.08.24 | ₩23,826 | ₩23,906 | ₩23,759 | ₩23,839 | +0.06% | 28만 |
|---|
| 2026.08.21 | ₩23,839 | ₩23,872 | ₩23,625 | ₩23,826 | -0.06% | 21.1만 |
|---|
| 2026.08.20 | ₩23,772 | ₩23,973 | ₩23,762 | ₩23,839 | +0.28% | 22.6만 |
|---|
| 2026.08.19 | ₩23,638 | ₩24,107 | ₩23,544 | ₩23,919 | +1.19% | 38.1만 |
|---|
| 2026.08.18 | ₩23,544 | ₩23,718 | ₩23,477 | ₩23,477 | -0.28% | 40.7만 |
|---|
| 2026.08.17 | ₩23,826 | ₩23,867 | ₩23,611 | ₩23,611 | -0.90% | 13.9만 |
|---|
| 2026.08.14 | ₩23,946 | ₩23,946 | ₩23,839 | ₩23,906 | -0.17% | 15.2만 |
|---|
| 2026.08.13 | ₩23,939 | ₩24,000 | ₩23,831 | ₩23,919 | -0.08% | 11.8만 |
|---|
| 2026.08.12 | ₩23,812 | ₩23,906 | ₩23,779 | ₩23,879 | +0.28% | 15.3만 |
|---|
| 2026.08.11 | ₩24,000 | ₩24,002 | ₩23,745 | ₩23,812 | -0.78% | 13.6만 |
|---|
| 2026.08.10 | ₩24,053 | ₩24,053 | ₩23,866 | ₩23,919 | -0.56% | 16만 |
|---|
| 2026.08.07 | ₩24,120 | ₩24,120 | ₩24,013 | ₩24,027 | -0.39% | 11.6만 |
|---|
| 2026.08.06 | ₩24,120 | ₩24,161 | ₩23,986 | ₩24,067 | -0.22% | 14.6만 |
|---|
| 2026.08.05 | ₩24,241 | ₩24,241 | ₩24,107 | ₩24,107 | -0.55% | 11.2만 |
|---|
| 2026.08.04 | ₩24,254 | ₩24,313 | ₩24,147 | ₩24,241 | -0.06% | 23.2만 |
|---|
| 2026.08.03 | ₩24,295 | ₩24,362 | ₩24,228 | ₩24,228 | -0.28% | 31만 |
|---|
| 2026.07.31 | ₩24,549 | ₩24,643 | ₩24,442 | ₩24,576 | +0.11% | 25.9만 |
|---|
| 2026.07.30 | ₩24,388 | ₩24,549 | ₩24,388 | ₩24,536 | +0.60% | 16만 |
|---|
| 2026.07.29 | ₩24,375 | ₩24,454 | ₩24,301 | ₩24,335 | -0.16% | 13.7만 |
|---|
| 2026.07.28 | ₩24,388 | ₩24,522 | ₩24,388 | ₩24,402 | +0.05% | 16.8만 |
|---|
| 2026.07.27 | ₩24,429 | ₩24,454 | ₩24,308 | ₩24,362 | -0.27% | 10만 |
|---|
| 2026.07.24 | ₩24,295 | ₩24,455 | ₩24,295 | ₩24,321 | +0.11% | 16.3만 |
|---|
| 2026.07.23 | ₩24,469 | ₩24,576 | ₩24,268 | ₩24,375 | -0.38% | 16.2만 |
|---|
| 2026.07.22 | ₩24,616 | ₩24,630 | ₩24,536 | ₩24,589 | -0.11% | 7.6만 |
|---|
| 2026.07.21 | ₩24,670 | ₩24,693 | ₩24,615 | ₩24,616 | -0.22% | 10.5만 |
|---|
| 2026.07.20 | ₩24,670 | ₩24,723 | ₩24,656 | ₩24,697 | +0.11% | 13만 |
|---|
| 2026.07.17 | ₩24,522 | ₩24,670 | ₩24,522 | ₩24,670 | +0.60% | 14.8만 |
|---|
| 2026.07.16 | ₩24,549 | ₩24,648 | ₩24,522 | ₩24,549 | 0.00% | 21.5만 |
|---|
| 2026.07.15 | ₩24,616 | ₩24,737 | ₩24,536 | ₩24,643 | +0.11% | 9만 |
|---|
| 2026.07.14 | ₩24,616 | ₩24,656 | ₩24,522 | ₩24,522 | -0.38% | 7.8만 |
|---|
| 2026.07.13 | ₩24,522 | ₩25,096 | ₩24,482 | ₩24,536 | +0.05% | 13만 |
|---|
| 2026.07.10 | ₩24,549 | ₩24,603 | ₩24,522 | ₩24,589 | +0.16% | 9.1만 |
|---|
| 2026.07.09 | ₩24,585 | ₩24,630 | ₩24,536 | ₩24,576 | -0.04% | 10.5만 |
|---|
| 2026.07.08 | ₩24,670 | ₩24,697 | ₩24,496 | ₩24,589 | -0.33% | 8.6만 |
|---|
| 2026.07.07 | ₩24,750 | ₩24,804 | ₩24,670 | ₩24,683 | -0.27% | 8.2만 |
|---|
| 2026.07.06 | ₩24,737 | ₩24,844 | ₩24,697 | ₩24,777 | +0.16% | 14.5만 |
|---|
| 2026.07.02 | ₩24,737 | ₩24,898 | ₩24,670 | ₩24,710 | -0.11% | 9.2만 |
|---|
| 2026.07.01 | ₩24,630 | ₩24,871 | ₩24,630 | ₩24,777 | +0.60% | 8만 |
|---|
| 2026.06.30 | ₩24,764 | ₩25,116 | ₩24,630 | ₩24,697 | -0.27% | 52.3만 |
|---|
| 2026.06.29 | ₩24,536 | ₩24,844 | ₩24,536 | ₩24,790 | +1.04% | 23.1만 |
|---|
| 2026.06.26 | ₩24,455 | ₩24,589 | ₩24,442 | ₩24,536 | +0.33% | 9.7만 |
|---|
| 2026.06.25 | ₩24,630 | ₩24,683 | ₩24,469 | ₩24,482 | -0.60% | 39.2만 |
|---|
| 2026.06.24 | ₩24,643 | ₩24,643 | ₩24,496 | ₩24,509 | -0.54% | 13.5만 |
|---|
| 2026.06.23 | ₩24,576 | ₩24,576 | ₩24,469 | ₩24,496 | -0.33% | 15.3만 |
|---|
| 2026.06.22 | ₩24,790 | ₩24,790 | ₩24,522 | ₩24,616 | -0.70% | 18.5만 |
|---|
| 2026.06.18 | ₩24,790 | ₩24,855 | ₩24,737 | ₩24,790 | 0.00% | 13.5만 |
|---|
| 2026.06.17 | ₩24,764 | ₩24,857 | ₩24,683 | ₩24,683 | -0.32% | 15.8만 |
|---|
| 2026.06.16 | ₩24,764 | ₩24,764 | ₩24,630 | ₩24,710 | -0.22% | 13.1만 |
|---|
| 2026.06.15 | ₩24,616 | ₩24,723 | ₩24,589 | ₩24,723 | +0.44% | 46.7만 |
|---|
| 2026.06.12 | ₩24,576 | ₩24,636 | ₩24,482 | ₩24,522 | -0.22% | 10.2만 |
|---|
| 2026.06.11 | ₩24,442 | ₩24,630 | ₩24,415 | ₩24,563 | +0.49% | 13.9만 |
|---|
| 2026.06.10 | ₩24,388 | ₩24,509 | ₩24,348 | ₩24,402 | +0.05% | 17.9만 |
|---|
| 2026.06.09 | ₩24,442 | ₩24,509 | ₩24,375 | ₩24,442 | 0.00% | 14.7만 |
|---|
| 2026.06.08 | ₩24,576 | ₩24,576 | ₩24,348 | ₩24,429 | -0.60% | 16.2만 |
|---|
| 2026.06.05 | ₩24,482 | ₩24,572 | ₩24,469 | ₩24,482 | 0.00% | 6.9만 |
|---|
| 2026.06.04 | ₩24,589 | ₩24,680 | ₩24,496 | ₩24,589 | 0.00% | 10.2만 |
|---|
| 2026.06.03 | ₩24,589 | ₩24,630 | ₩24,482 | ₩24,549 | -0.16% | 78.8만 |
|---|
| 2026.06.02 | ₩24,683 | ₩24,718 | ₩24,616 | ₩24,616 | -0.27% | 13.8만 |
|---|
| 2026.06.01 | ₩24,790 | ₩24,790 | ₩24,616 | ₩24,683 | -0.43% | 17.3만 |
|---|
| 2026.05.29 | ₩24,804 | ₩24,804 | ₩24,710 | ₩24,723 | -0.32% | 17.6만 |
|---|
| 2026.05.28 | ₩24,683 | ₩24,790 | ₩24,656 | ₩24,723 | +0.16% | 47.4만 |
|---|
| 2026.05.27 | ₩24,764 | ₩24,790 | ₩24,656 | ₩24,683 | -0.32% | 9.7만 |
|---|
| 2026.05.26 | ₩24,643 | ₩24,697 | ₩24,563 | ₩24,697 | +0.22% | 13.8만 |
|---|
| 2026.05.22 | ₩24,630 | ₩24,630 | ₩24,469 | ₩24,549 | -0.33% | 44.3만 |
|---|
| 2026.05.21 | ₩24,656 | ₩24,697 | ₩24,469 | ₩24,549 | -0.43% | 15.5만 |
|---|
| 2026.05.20 | ₩24,643 | ₩24,756 | ₩24,563 | ₩24,683 | +0.16% | 15.3만 |
|---|
| 2026.05.19 | ₩24,790 | ₩24,883 | ₩24,563 | ₩24,576 | -0.86% | 15.2만 |
|---|
| 2026.05.18 | ₩25,005 | ₩25,045 | ₩24,790 | ₩24,871 | -0.54% | 12.1만 |
|---|
| 2026.05.15 | ₩24,938 | ₩25,045 | ₩24,858 | ₩24,924 | -0.05% | 11.5만 |
|---|
| 2026.05.14 | ₩25,139 | ₩25,172 | ₩25,032 | ₩25,112 | -0.11% | 11.3만 |
|---|
| 2026.05.13 | ₩25,246 | ₩25,246 | ₩25,112 | ₩25,125 | -0.48% | 9.9만 |
|---|
| 2026.05.12 | ₩25,326 | ₩25,326 | ₩25,219 | ₩25,219 | -0.42% | 4.9만 |
|---|
| 2026.05.11 | ₩25,313 | ₩25,380 | ₩25,273 | ₩25,353 | +0.16% | 6.1만 |
|---|
| 2026.05.08 | ₩25,367 | ₩25,407 | ₩25,300 | ₩25,380 | +0.05% | 8.2만 |
|---|
| 2026.05.07 | ₩25,259 | ₩25,380 | ₩25,206 | ₩25,340 | +0.32% | 29.2만 |
|---|
| 2026.05.06 | ₩25,206 | ₩25,286 | ₩25,206 | ₩25,286 | +0.32% | 9만 |
|---|
| 2026.05.05 | ₩25,273 | ₩25,273 | ₩25,072 | ₩25,152 | -0.48% | 17.9만 |
|---|
| 2026.05.04 | ₩25,273 | ₩25,367 | ₩25,139 | ₩25,166 | -0.42% | 10.6만 |
|---|
| 2026.05.01 | ₩25,675 | ₩25,782 | ₩25,648 | ₩25,675 | 0.00% | 10.5만 |
|---|
| 2026.04.30 | ₩25,648 | ₩25,742 | ₩25,581 | ₩25,675 | +0.10% | 13.5만 |
|---|
| 2026.04.29 | ₩25,635 | ₩25,666 | ₩25,501 | ₩25,594 | -0.16% | 10.5만 |
|---|
| 2026.04.28 | ₩25,688 | ₩25,742 | ₩25,594 | ₩25,675 | -0.05% | 3.9만 |
|---|
| 2026.04.27 | ₩25,822 | ₩25,862 | ₩25,675 | ₩25,688 | -0.52% | 7만 |
|---|
| 2026.04.24 | ₩25,742 | ₩25,849 | ₩25,702 | ₩25,782 | +0.16% | 5.7만 |
|---|
| 2026.04.23 | ₩25,608 | ₩25,795 | ₩25,568 | ₩25,795 | +0.73% | 16.2만 |
|---|
| 2026.04.22 | ₩25,675 | ₩25,688 | ₩25,594 | ₩25,594 | -0.31% | 6만 |
|---|
| 2026.04.21 | ₩25,715 | ₩25,728 | ₩25,594 | ₩25,594 | -0.47% | 4.1만 |
|---|
| 2026.04.20 | ₩25,728 | ₩25,755 | ₩25,621 | ₩25,675 | -0.21% | 5.4만 |
|---|
| 2026.04.17 | ₩25,755 | ₩25,809 | ₩25,675 | ₩25,728 | -0.10% | 9만 |
|---|
| 2026.04.16 | ₩25,822 | ₩25,822 | ₩25,621 | ₩25,621 | -0.78% | 9.1만 |
|---|
| 2026.04.15 | ₩25,702 | ₩25,795 | ₩25,675 | ₩25,755 | +0.21% | 6만 |
|---|
| 2026.04.14 | ₩25,661 | ₩25,795 | ₩25,621 | ₩25,702 | +0.16% | 8.5만 |
|---|
| 2026.04.13 | ₩25,541 | ₩25,621 | ₩25,474 | ₩25,568 | +0.10% | 19.6만 |
|---|
| 2026.04.10 | ₩25,675 | ₩25,699 | ₩25,527 | ₩25,581 | -0.37% | 6.9만 |
|---|
| 2026.04.09 | ₩25,621 | ₩25,675 | ₩25,541 | ₩25,648 | +0.10% | 5.1만 |
|---|
| 2026.04.08 | ₩25,594 | ₩25,648 | ₩25,501 | ₩25,635 | +0.16% | 9.2만 |
|---|
| 2026.04.07 | ₩25,300 | ₩25,447 | ₩25,192 | ₩25,407 | +0.42% | 16.7만 |
|---|
| 2026.04.06 | ₩25,286 | ₩25,420 | ₩25,286 | ₩25,393 | +0.42% | 8.9만 |
|---|
| 2026.04.02 | ₩25,125 | ₩25,407 | ₩25,085 | ₩25,286 | +0.64% | 10.6만 |
|---|
| 2026.04.01 | ₩25,192 | ₩25,373 | ₩25,119 | ₩25,259 | +0.27% | 8.6만 |
|---|
| 2026.03.31 | ₩25,058 | ₩25,233 | ₩24,978 | ₩25,192 | +0.53% | 49.9만 |
|---|
| 2026.03.30 | ₩25,125 | ₩25,166 | ₩24,857 | ₩25,085 | -0.16% | 23.4만 |
|---|
| 2026.03.27 | ₩25,166 | ₩25,246 | ₩25,020 | ₩25,085 | -0.32% | 10.6만 |
|---|
| 2026.03.26 | ₩25,380 | ₩25,474 | ₩25,219 | ₩25,259 | -0.48% | 17.6만 |
|---|
| 2026.03.25 | ₩25,413 | ₩25,541 | ₩25,353 | ₩25,393 | -0.08% | 12.1만 |
|---|
| 2026.03.24 | ₩25,179 | ₩25,437 | ₩25,058 | ₩25,300 | +0.48% | 24.1만 |
|---|
| 2026.03.23 | ₩25,085 | ₩25,313 | ₩25,072 | ₩25,313 | +0.91% | 19.2만 |
|---|
| 2026.03.20 | ₩25,327 | ₩25,340 | ₩24,938 | ₩25,032 | -1.16% | 20만 |
|---|
| 2026.03.19 | ₩25,447 | ₩25,460 | ₩25,326 | ₩25,447 | 0.00% | 9만 |
|---|
| 2026.03.18 | ₩25,474 | ₩25,580 | ₩25,447 | ₩25,460 | -0.05% | 6.2만 |
|---|
| 2026.03.17 | ₩25,569 | ₩25,608 | ₩25,487 | ₩25,568 | -0.01% | 9.5만 |
|---|
| 2026.03.16 | ₩25,556 | ₩25,635 | ₩25,460 | ₩25,527 | -0.11% | 17.8만 |
|---|
| 2026.03.13 | ₩25,715 | ₩25,766 | ₩25,353 | ₩25,393 | -1.25% | 11.9만 |
|---|
| 2026.03.12 | ₩25,728 | ₩25,768 | ₩25,635 | ₩25,702 | -0.10% | 20.3만 |
|---|
| 2026.03.11 | ₩26,010 | ₩26,063 | ₩25,782 | ₩25,782 | -0.88% | 8.4만 |
|---|
| 2026.03.10 | ₩26,063 | ₩26,120 | ₩25,983 | ₩26,010 | -0.21% | 1.1천 |
|---|
| 2026.03.09 | ₩25,889 | ₩26,052 | ₩25,755 | ₩26,037 | +0.57% | 1.1천 |
|---|
| 2026.03.06 | ₩25,996 | ₩26,063 | ₩25,863 | ₩25,996 | 0.00% | 1.1천 |
|---|
| 2026.03.05 | ₩26,090 | ₩26,157 | ₩25,983 | ₩26,117 | +0.10% | 1.1천 |
|---|
| 2026.03.04 | ₩26,090 | ₩26,217 | ₩26,090 | ₩26,171 | +0.31% | 1.1천 |
|---|
| 2026.03.03 | ₩26,077 | ₩26,197 | ₩26,050 | ₩26,130 | +0.21% | 1.1천 |
|---|
| 2026.03.02 | ₩26,130 | ₩26,331 | ₩26,095 | ₩26,224 | +0.36% | 1.1천 |
|---|
| 2026.02.27 | ₩26,197 | ₩26,197 | ₩26,037 | ₩26,184 | -0.05% | 1.1천 |
|---|
| 2026.02.26 | ₩26,184 | ₩26,244 | ₩26,130 | ₩26,211 | +0.10% | 13.2만 |
|---|
| 2026.02.25 | ₩26,184 | ₩26,238 | ₩26,130 | ₩26,238 | +0.20% | 1.1천 |
|---|
| 2026.02.24 | ₩26,104 | ₩26,157 | ₩26,104 | ₩26,157 | +0.21% | 1.1천 |
|---|
| 2026.02.23 | ₩26,184 | ₩26,197 | ₩26,050 | ₩26,104 | -0.31% | 1.1천 |
|---|
| 2026.02.20 | ₩26,197 | ₩26,331 | ₩26,010 | ₩26,144 | -0.20% | 24.8만 |
|---|
| 2026.02.19 | ₩26,197 | ₩26,318 | ₩26,157 | ₩26,238 | +0.15% | 13.4만 |
|---|
| 2026.02.18 | ₩26,331 | ₩26,425 | ₩26,173 | ₩26,251 | -0.31% | 15.2만 |
|---|
| 2026.02.17 | ₩26,238 | ₩26,358 | ₩26,164 | ₩26,345 | +0.41% | 21.5만 |
|---|
| 2026.02.13 | ₩26,010 | ₩26,238 | ₩25,996 | ₩26,238 | +0.88% | 9만 |
|---|
| 2026.02.12 | ₩25,970 | ₩26,090 | ₩25,928 | ₩25,983 | +0.05% | 10만 |
|---|
| 2026.02.11 | ₩25,996 | ₩26,023 | ₩25,930 | ₩25,996 | 0.00% | 4만 |
|---|
| 2026.02.10 | ₩25,956 | ₩26,023 | ₩25,889 | ₩25,943 | -0.05% | 15만 |
|---|
| 2026.02.09 | ₩25,929 | ₩25,968 | ₩25,836 | ₩25,916 | -0.05% | 11.7만 |
|---|
| 2026.02.06 | ₩25,929 | ₩26,023 | ₩25,849 | ₩25,889 | -0.16% | 13.5만 |
|---|
| 2026.02.05 | ₩25,983 | ₩26,064 | ₩25,795 | ₩25,903 | -0.31% | 14.8만 |
|---|
| 2026.02.04 | ₩26,117 | ₩26,164 | ₩26,010 | ₩26,050 | -0.26% | 6.1만 |
|---|
| 2026.02.03 | ₩26,305 | ₩26,305 | ₩26,010 | ₩26,150 | -0.59% | 7.7만 |
|---|
| 2026.02.02 | ₩26,251 | ₩26,318 | ₩26,157 | ₩26,278 | +0.10% | 4.8만 |
|---|
| 2026.01.30 | ₩26,425 | ₩26,425 | ₩26,157 | ₩26,224 | -0.76% | 8.3만 |
|---|
| 2026.01.29 | ₩26,599 | ₩26,666 | ₩26,506 | ₩26,573 | -0.10% | 11.6만 |
|---|
| 2026.01.28 | ₩26,707 | ₩26,747 | ₩26,599 | ₩26,613 | -0.35% | 5.9만 |
|---|
| 2026.01.27 | ₩26,680 | ₩26,774 | ₩26,680 | ₩26,733 | +0.20% | 6.7만 |
|---|
| 2026.01.26 | ₩26,707 | ₩26,760 | ₩26,599 | ₩26,733 | +0.10% | 11.8만 |
|---|
| 2026.01.23 | ₩26,586 | ₩26,720 | ₩26,573 | ₩26,626 | +0.15% | 9.4만 |
|---|
| 2026.01.22 | ₩26,573 | ₩26,720 | ₩26,519 | ₩26,586 | +0.05% | 13.3만 |
|---|
| 2026.01.21 | ₩26,425 | ₩26,573 | ₩26,372 | ₩26,479 | +0.20% | 11.4만 |
|---|
| 2026.01.20 | ₩26,439 | ₩26,492 | ₩26,345 | ₩26,439 | 0.00% | 31만 |
|---|
| 2026.01.16 | ₩26,519 | ₩26,666 | ₩26,479 | ₩26,573 | +0.20% | 14만 |
|---|
| 2026.01.15 | ₩26,452 | ₩26,626 | ₩26,372 | ₩26,586 | +0.51% | 14.5만 |
|---|
| 2026.01.14 | ₩26,197 | ₩26,372 | ₩26,197 | ₩26,318 | +0.46% | 7.9만 |
|---|
| 2026.01.13 | ₩26,305 | ₩26,402 | ₩26,171 | ₩26,264 | -0.15% | 7.2만 |
|---|
| 2026.01.12 | ₩26,197 | ₩26,264 | ₩26,157 | ₩26,211 | +0.05% | 11.1만 |
|---|
| 2026.01.09 | ₩26,238 | ₩26,264 | ₩26,117 | ₩26,211 | -0.10% | 8.3만 |
|---|
| 2026.01.08 | ₩26,278 | ₩26,372 | ₩26,197 | ₩26,211 | -0.25% | 17.9만 |
|---|
| 2026.01.07 | ₩26,358 | ₩26,358 | ₩26,211 | ₩26,278 | -0.31% | 8.9만 |
|---|
| 2026.01.06 | ₩26,318 | ₩26,318 | ₩26,130 | ₩26,251 | -0.25% | 8.3만 |
|---|
| 2026.01.05 | ₩26,318 | ₩26,465 | ₩26,226 | ₩26,305 | -0.05% | 16.4만 |
|---|
| 2026.01.02 | ₩26,104 | ₩26,291 | ₩26,090 | ₩26,291 | +0.72% | 9.3만 |
|---|
| 2025.12.31 | ₩25,916 | ₩26,050 | ₩25,916 | ₩25,996 | +0.31% | 25.6만 |
|---|
| 2025.12.30 | ₩25,876 | ₩26,023 | ₩25,876 | ₩25,996 | +0.47% | 14.2만 |
|---|
| 2025.12.29 | ₩25,903 | ₩25,977 | ₩25,889 | ₩25,929 | +0.10% | 15.4만 |
|---|
| 2025.12.26 | ₩25,956 | ₩25,996 | ₩25,903 | ₩25,916 | -0.15% | 9.5만 |
|---|
| 2025.12.24 | ₩25,916 | ₩25,996 | ₩25,916 | ₩25,916 | 0.00% | 4.7만 |
|---|
| 2025.12.23 | ₩25,943 | ₩25,996 | ₩25,795 | ₩25,970 | +0.10% | 26.4만 |
|---|
| 2025.12.22 | ₩25,983 | ₩26,077 | ₩25,970 | ₩25,970 | -0.05% | 16.9만 |
|---|
| 2025.12.19 | ₩26,010 | ₩26,090 | ₩25,943 | ₩26,023 | +0.05% | 18만 |
|---|
| 2025.12.18 | ₩26,023 | ₩26,117 | ₩25,970 | ₩26,010 | -0.05% | 34.8만 |
|---|
| 2025.12.17 | ₩26,104 | ₩26,130 | ₩25,943 | ₩25,970 | -0.51% | 21.3만 |
|---|
| 2025.12.16 | ₩26,077 | ₩26,197 | ₩26,063 | ₩26,184 | +0.41% | 19.7만 |
|---|
| 2025.12.15 | ₩26,077 | ₩26,197 | ₩25,971 | ₩26,130 | +0.21% | 22.6만 |
|---|
| 2025.12.12 | ₩26,104 | ₩26,150 | ₩25,903 | ₩26,050 | -0.21% | 21.7만 |
|---|
| 2025.12.11 | ₩25,822 | ₩26,224 | ₩25,782 | ₩26,224 | +1.56% | 26.8만 |
|---|
| 2025.12.10 | ₩25,728 | ₩25,849 | ₩25,661 | ₩25,822 | +0.36% | 14.5만 |
|---|
| 2025.12.09 | ₩25,728 | ₩25,836 | ₩25,635 | ₩25,715 | -0.05% | 23.5만 |
|---|
| 2025.12.08 | ₩25,675 | ₩25,782 | ₩25,621 | ₩25,702 | +0.10% | 13.1만 |
|---|
| 2025.12.05 | ₩25,675 | ₩25,803 | ₩25,554 | ₩25,688 | +0.05% | 38.8만 |
|---|
| 2025.12.04 | ₩25,742 | ₩25,795 | ₩25,675 | ₩25,702 | -0.16% | 27.4만 |
|---|
| 2025.12.03 | ₩25,849 | ₩25,903 | ₩25,742 | ₩25,755 | -0.36% | 11.1만 |
|---|
| 2025.12.02 | ₩25,956 | ₩26,010 | ₩25,688 | ₩25,836 | -0.46% | 32.5만 |
|---|
| 2025.12.01 | ₩26,090 | ₩26,117 | ₩25,903 | ₩25,956 | -0.51% | 12.6만 |
|---|
| 2025.11.28 | ₩26,130 | ₩26,224 | ₩26,090 | ₩26,090 | -0.15% | 3.4만 |
|---|
| 2025.11.26 | ₩26,010 | ₩26,197 | ₩25,916 | ₩26,090 | +0.31% | 6.6만 |
|---|
| 2025.11.25 | ₩25,903 | ₩25,956 | ₩25,756 | ₩25,956 | +0.21% | 8.8만 |
|---|
| 2025.11.24 | ₩25,809 | ₩25,949 | ₩25,755 | ₩25,795 | -0.05% | 12.6만 |
|---|
| 2025.11.21 | ₩25,728 | ₩25,875 | ₩25,661 | ₩25,742 | +0.05% | 12.1만 |
|---|
| 2025.11.20 | ₩25,929 | ₩25,996 | ₩25,648 | ₩25,728 | -0.78% | 11.5만 |
|---|
| 2025.11.19 | ₩25,795 | ₩25,970 | ₩25,722 | ₩25,862 | +0.26% | 15만 |
|---|
| 2025.11.18 | ₩25,889 | ₩26,023 | ₩25,809 | ₩25,903 | +0.05% | 10.4만 |
|---|
| 2025.11.17 | ₩26,197 | ₩26,224 | ₩25,862 | ₩25,970 | -0.87% | 14.7만 |
|---|
| 2025.11.14 | ₩26,050 | ₩26,343 | ₩25,996 | ₩26,224 | +0.67% | 8.5만 |
|---|
| 2025.11.13 | ₩26,385 | ₩26,385 | ₩26,090 | ₩26,124 | -0.99% | 13.1만 |
|---|
| 2025.11.12 | ₩26,532 | ₩26,586 | ₩26,398 | ₩26,398 | -0.51% | 6.6만 |
|---|
| 2025.11.11 | ₩26,586 | ₩26,693 | ₩26,519 | ₩26,519 | -0.25% | 5.6만 |
|---|
| 2025.11.10 | ₩26,532 | ₩26,680 | ₩26,479 | ₩26,640 | +0.40% | 7.3만 |
|---|
| 2025.11.07 | ₩26,452 | ₩26,492 | ₩26,382 | ₩26,425 | -0.10% | 6.7만 |
|---|
| 2025.11.06 | ₩26,573 | ₩26,626 | ₩26,412 | ₩26,492 | -0.30% | 8만 |
|---|
| 2025.11.05 | ₩26,506 | ₩26,638 | ₩26,452 | ₩26,532 | +0.10% | 6.3만 |
|---|
| 2025.11.04 | ₩26,465 | ₩26,532 | ₩26,412 | ₩26,452 | -0.05% | 7.2만 |
|---|
| 2025.11.03 | ₩26,787 | ₩26,787 | ₩26,492 | ₩26,546 | -0.90% | 10.1만 |
|---|
| 2025.10.31 | ₩27,068 | ₩27,068 | ₩26,841 | ₩27,028 | -0.15% | 15.9만 |
|---|
| 2025.10.30 | ₩27,149 | ₩27,162 | ₩26,935 | ₩27,015 | -0.49% | 6.5만 |
|---|
| 2025.10.29 | ₩27,256 | ₩27,350 | ₩27,149 | ₩27,162 | -0.34% | 7.2만 |
|---|
| 2025.10.28 | ₩27,269 | ₩27,350 | ₩27,189 | ₩27,216 | -0.20% | 11.6만 |
|---|
| 2025.10.27 | ₩27,283 | ₩27,323 | ₩27,162 | ₩27,269 | -0.05% | 10.7만 |
|---|
| 2025.10.24 | ₩27,202 | ₩27,256 | ₩27,136 | ₩27,189 | -0.05% | 49.5만 |
|---|
| 2025.10.23 | ₩27,149 | ₩27,202 | ₩27,120 | ₩27,162 | +0.05% | 15.1만 |
|---|
| 2025.10.22 | ₩27,202 | ₩27,236 | ₩27,028 | ₩27,162 | -0.15% | 7.7만 |
|---|
| 2025.10.21 | ₩27,229 | ₩27,363 | ₩27,187 | ₩27,256 | +0.10% | 8.8만 |
|---|
| 2025.10.20 | ₩27,122 | ₩27,269 | ₩27,042 | ₩27,244 | +0.45% | 7.5만 |
|---|
| 2025.10.17 | ₩26,948 | ₩26,988 | ₩26,814 | ₩26,988 | +0.15% | 10.4만 |
|---|
| 2025.10.16 | ₩27,042 | ₩27,068 | ₩26,814 | ₩26,867 | -0.64% | 5.3만 |
|---|
| 2025.10.15 | ₩26,867 | ₩27,042 | ₩26,867 | ₩27,002 | +0.50% | 7.6만 |
|---|
| 2025.10.14 | ₩26,720 | ₩26,894 | ₩26,653 | ₩26,854 | +0.50% | 12.4만 |
|---|
| 2025.10.13 | ₩26,867 | ₩26,884 | ₩26,774 | ₩26,881 | +0.05% | 5.7만 |
|---|
| 2025.10.10 | ₩26,948 | ₩26,975 | ₩26,640 | ₩26,707 | -0.90% | 7.5만 |
|---|
