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 | ₩22,350 | ₩22,350 | ₩22,150 | ₩22,257 | -0.42% | 27.6만 |
| 2026.10.08 | ₩22,204 | ₩22,350 | ₩22,150 | ₩22,350 | +0.66% | 93.2만 |
| 2026.10.07 | ₩22,257 | ₩22,350 | ₩22,030 | ₩22,284 | +0.12% | 36.2만 |
| 2026.10.06 | ₩22,310 | ₩22,524 | ₩22,270 | ₩22,350 | +0.18% | 67.2만 |
| 2026.10.05 | ₩22,457 | ₩22,457 | ₩22,190 | ₩22,310 | -0.65% | 25.4만 |
| 2026.10.02 | ₩22,697 | ₩22,831 | ₩22,470 | ₩22,497 | -0.88% | 31.3만 |
| 2026.10.01 | ₩22,430 | ₩22,652 | ₩22,230 | ₩22,644 | +0.95% | 26.5만 |
| 2026.09.30 | ₩22,444 | ₩22,564 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,457 |
| +0.06% |
| 61.9만 |
| 2026.09.29 | ₩22,510 | ₩22,617 | ₩22,244 | ₩22,497 | -0.06% | 33.8만 |
|---|
| 2026.09.28 | ₩22,631 | ₩22,644 | ₩22,337 | ₩22,564 | -0.29% | 25.2만 |
|---|
| 2026.09.25 | ₩22,777 | ₩22,884 | ₩22,591 | ₩22,671 | -0.47% | 23.2만 |
|---|
| 2026.09.24 | ₩22,871 | ₩23,018 | ₩22,777 | ₩22,777 | -0.41% | 25.7만 |
|---|
| 2026.09.23 | ₩23,071 | ₩23,138 | ₩22,751 | ₩22,978 | -0.40% | 37.6만 |
|---|
| 2026.09.22 | ₩23,244 | ₩23,302 | ₩23,031 | ₩23,138 | -0.46% | 22.6만 |
|---|
| 2026.09.21 | ₩23,298 | ₩23,457 | ₩23,138 | ₩23,231 | -0.29% | 23만 |
|---|
| 2026.09.18 | ₩23,244 | ₩23,378 | ₩23,124 | ₩23,258 | +0.06% | 20.8만 |
|---|
| 2026.09.17 | ₩23,311 | ₩23,458 | ₩23,218 | ₩23,271 | -0.17% | 19.2만 |
|---|
| 2026.09.16 | ₩22,884 | ₩23,324 | ₩22,817 | ₩23,191 | +1.34% | 49.8만 |
|---|
| 2026.09.15 | ₩23,018 | ₩23,071 | ₩22,524 | ₩22,884 | -0.58% | 87.3만 |
|---|
| 2026.09.14 | ₩23,138 | ₩23,218 | ₩23,018 | ₩23,071 | -0.29% | 20.7만 |
|---|
| 2026.09.11 | ₩23,218 | ₩23,405 | ₩23,124 | ₩23,138 | -0.34% | 16.1만 |
|---|
| 2026.09.10 | ₩23,044 | ₩23,271 | ₩23,018 | ₩23,084 | +0.17% | 41.6만 |
|---|
| 2026.09.09 | ₩23,485 | ₩23,525 | ₩23,258 | ₩23,298 | -0.80% | 22.7만 |
|---|
| 2026.09.08 | ₩23,471 | ₩23,605 | ₩23,431 | ₩23,511 | +0.17% | 17.2만 |
|---|
| 2026.09.04 | ₩23,511 | ₩23,607 | ₩23,431 | ₩23,458 | -0.23% | 21.9만 |
|---|
| 2026.09.03 | ₩23,738 | ₩23,778 | ₩23,511 | ₩23,511 | -0.96% | 14만 |
|---|
| 2026.09.02 | ₩23,578 | ₩23,645 | ₩23,525 | ₩23,645 | +0.28% | 28.7만 |
|---|
| 2026.09.01 | ₩23,791 | ₩23,912 | ₩23,511 | ₩23,511 | -1.18% | 31.2만 |
|---|
| 2026.08.31 | ₩23,618 | ₩23,858 | ₩23,565 | ₩23,858 | +1.02% | 60.2만 |
|---|
| 2026.08.28 | ₩23,791 | ₩23,858 | ₩23,551 | ₩23,565 | -0.95% | 16.2만 |
|---|
| 2026.08.27 | ₩23,778 | ₩23,790 | ₩23,671 | ₩23,751 | -0.11% | 12.6만 |
|---|
| 2026.08.26 | ₩23,818 | ₩23,898 | ₩23,658 | ₩23,711 | -0.45% | 17.8만 |
|---|
| 2026.08.25 | ₩23,805 | ₩23,938 | ₩23,725 | ₩23,845 | +0.17% | 20.3만 |
|---|
| 2026.08.24 | ₩23,725 | ₩23,805 | ₩23,658 | ₩23,738 | +0.06% | 28만 |
|---|
| 2026.08.21 | ₩23,738 | ₩23,771 | ₩23,525 | ₩23,725 | -0.06% | 21.1만 |
|---|
| 2026.08.20 | ₩23,671 | ₩23,872 | ₩23,662 | ₩23,738 | +0.28% | 22.6만 |
|---|
| 2026.08.19 | ₩23,538 | ₩24,005 | ₩23,445 | ₩23,818 | +1.19% | 38.1만 |
|---|
| 2026.08.18 | ₩23,445 | ₩23,618 | ₩23,378 | ₩23,378 | -0.28% | 40.7만 |
|---|
| 2026.08.17 | ₩23,725 | ₩23,766 | ₩23,511 | ₩23,511 | -0.90% | 13.9만 |
|---|
| 2026.08.14 | ₩23,845 | ₩23,845 | ₩23,738 | ₩23,805 | -0.17% | 15.2만 |
|---|
| 2026.08.13 | ₩23,838 | ₩23,898 | ₩23,730 | ₩23,818 | -0.08% | 11.8만 |
|---|
| 2026.08.12 | ₩23,711 | ₩23,805 | ₩23,678 | ₩23,778 | +0.28% | 15.3만 |
|---|
| 2026.08.11 | ₩23,898 | ₩23,900 | ₩23,645 | ₩23,711 | -0.78% | 13.6만 |
|---|
| 2026.08.10 | ₩23,952 | ₩23,952 | ₩23,765 | ₩23,818 | -0.56% | 16만 |
|---|
| 2026.08.07 | ₩24,018 | ₩24,018 | ₩23,912 | ₩23,925 | -0.39% | 11.6만 |
|---|
| 2026.08.06 | ₩24,018 | ₩24,058 | ₩23,885 | ₩23,965 | -0.22% | 14.6만 |
|---|
| 2026.08.05 | ₩24,138 | ₩24,138 | ₩24,005 | ₩24,005 | -0.55% | 11.2만 |
|---|
| 2026.08.04 | ₩24,152 | ₩24,210 | ₩24,045 | ₩24,138 | -0.06% | 23.2만 |
|---|
| 2026.08.03 | ₩24,192 | ₩24,258 | ₩24,125 | ₩24,125 | -0.28% | 31만 |
|---|
| 2026.07.31 | ₩24,445 | ₩24,539 | ₩24,339 | ₩24,472 | +0.11% | 25.9만 |
|---|
| 2026.07.30 | ₩24,285 | ₩24,445 | ₩24,285 | ₩24,432 | +0.60% | 16만 |
|---|
| 2026.07.29 | ₩24,272 | ₩24,351 | ₩24,198 | ₩24,232 | -0.16% | 13.7만 |
|---|
| 2026.07.28 | ₩24,285 | ₩24,419 | ₩24,285 | ₩24,299 | +0.05% | 16.8만 |
|---|
| 2026.07.27 | ₩24,325 | ₩24,350 | ₩24,205 | ₩24,258 | -0.27% | 10만 |
|---|
| 2026.07.24 | ₩24,192 | ₩24,352 | ₩24,192 | ₩24,218 | +0.11% | 16.3만 |
|---|
| 2026.07.23 | ₩24,365 | ₩24,472 | ₩24,165 | ₩24,272 | -0.38% | 16.2만 |
|---|
| 2026.07.22 | ₩24,512 | ₩24,525 | ₩24,432 | ₩24,485 | -0.11% | 7.6만 |
|---|
| 2026.07.21 | ₩24,565 | ₩24,589 | ₩24,511 | ₩24,512 | -0.22% | 10.5만 |
|---|
| 2026.07.20 | ₩24,565 | ₩24,619 | ₩24,552 | ₩24,592 | +0.11% | 13만 |
|---|
| 2026.07.17 | ₩24,419 | ₩24,565 | ₩24,419 | ₩24,565 | +0.60% | 14.8만 |
|---|
| 2026.07.16 | ₩24,445 | ₩24,544 | ₩24,419 | ₩24,445 | 0.00% | 21.5만 |
|---|
| 2026.07.15 | ₩24,512 | ₩24,632 | ₩24,432 | ₩24,539 | +0.11% | 9만 |
|---|
| 2026.07.14 | ₩24,512 | ₩24,552 | ₩24,419 | ₩24,419 | -0.38% | 7.8만 |
|---|
| 2026.07.13 | ₩24,419 | ₩24,990 | ₩24,379 | ₩24,432 | +0.05% | 13만 |
|---|
| 2026.07.10 | ₩24,445 | ₩24,499 | ₩24,419 | ₩24,485 | +0.16% | 9.1만 |
|---|
| 2026.07.09 | ₩24,481 | ₩24,525 | ₩24,432 | ₩24,472 | -0.04% | 10.5만 |
|---|
| 2026.07.08 | ₩24,565 | ₩24,592 | ₩24,392 | ₩24,485 | -0.33% | 8.6만 |
|---|
| 2026.07.07 | ₩24,645 | ₩24,699 | ₩24,565 | ₩24,579 | -0.27% | 8.2만 |
|---|
| 2026.07.06 | ₩24,632 | ₩24,739 | ₩24,592 | ₩24,672 | +0.16% | 14.5만 |
|---|
| 2026.07.02 | ₩24,632 | ₩24,792 | ₩24,565 | ₩24,605 | -0.11% | 9.2만 |
|---|
| 2026.07.01 | ₩24,525 | ₩24,766 | ₩24,525 | ₩24,672 | +0.60% | 8만 |
|---|
| 2026.06.30 | ₩24,659 | ₩25,009 | ₩24,525 | ₩24,592 | -0.27% | 52.3만 |
|---|
| 2026.06.29 | ₩24,432 | ₩24,739 | ₩24,432 | ₩24,685 | +1.04% | 23.1만 |
|---|
| 2026.06.26 | ₩24,352 | ₩24,485 | ₩24,339 | ₩24,432 | +0.33% | 9.7만 |
|---|
| 2026.06.25 | ₩24,525 | ₩24,579 | ₩24,365 | ₩24,379 | -0.60% | 39.2만 |
|---|
| 2026.06.24 | ₩24,539 | ₩24,539 | ₩24,392 | ₩24,405 | -0.54% | 13.5만 |
|---|
| 2026.06.23 | ₩24,472 | ₩24,472 | ₩24,365 | ₩24,392 | -0.33% | 15.3만 |
|---|
| 2026.06.22 | ₩24,685 | ₩24,685 | ₩24,419 | ₩24,512 | -0.70% | 18.5만 |
|---|
| 2026.06.18 | ₩24,685 | ₩24,750 | ₩24,632 | ₩24,685 | 0.00% | 13.5만 |
|---|
| 2026.06.17 | ₩24,659 | ₩24,752 | ₩24,579 | ₩24,579 | -0.32% | 15.8만 |
|---|
| 2026.06.16 | ₩24,659 | ₩24,659 | ₩24,525 | ₩24,605 | -0.22% | 13.1만 |
|---|
| 2026.06.15 | ₩24,512 | ₩24,619 | ₩24,485 | ₩24,619 | +0.44% | 46.7만 |
|---|
| 2026.06.12 | ₩24,472 | ₩24,532 | ₩24,379 | ₩24,419 | -0.22% | 10.2만 |
|---|
| 2026.06.11 | ₩24,339 | ₩24,525 | ₩24,312 | ₩24,459 | +0.49% | 13.9만 |
|---|
| 2026.06.10 | ₩24,285 | ₩24,405 | ₩24,245 | ₩24,299 | +0.05% | 17.9만 |
|---|
| 2026.06.09 | ₩24,339 | ₩24,405 | ₩24,272 | ₩24,339 | 0.00% | 14.7만 |
|---|
| 2026.06.08 | ₩24,472 | ₩24,472 | ₩24,245 | ₩24,325 | -0.60% | 16.2만 |
|---|
| 2026.06.05 | ₩24,379 | ₩24,468 | ₩24,365 | ₩24,379 | 0.00% | 6.9만 |
|---|
| 2026.06.04 | ₩24,485 | ₩24,576 | ₩24,392 | ₩24,485 | 0.00% | 10.2만 |
|---|
| 2026.06.03 | ₩24,485 | ₩24,525 | ₩24,379 | ₩24,445 | -0.16% | 78.8만 |
|---|
| 2026.06.02 | ₩24,579 | ₩24,613 | ₩24,512 | ₩24,512 | -0.27% | 13.8만 |
|---|
| 2026.06.01 | ₩24,685 | ₩24,685 | ₩24,512 | ₩24,579 | -0.43% | 17.3만 |
|---|
| 2026.05.29 | ₩24,699 | ₩24,699 | ₩24,605 | ₩24,619 | -0.32% | 17.6만 |
|---|
| 2026.05.28 | ₩24,579 | ₩24,685 | ₩24,552 | ₩24,619 | +0.16% | 47.4만 |
|---|
| 2026.05.27 | ₩24,659 | ₩24,685 | ₩24,552 | ₩24,579 | -0.32% | 9.7만 |
|---|
| 2026.05.26 | ₩24,539 | ₩24,592 | ₩24,459 | ₩24,592 | +0.22% | 13.8만 |
|---|
| 2026.05.22 | ₩24,525 | ₩24,525 | ₩24,365 | ₩24,445 | -0.33% | 44.3만 |
|---|
| 2026.05.21 | ₩24,552 | ₩24,592 | ₩24,365 | ₩24,445 | -0.43% | 15.5만 |
|---|
| 2026.05.20 | ₩24,539 | ₩24,651 | ₩24,459 | ₩24,579 | +0.16% | 15.3만 |
|---|
| 2026.05.19 | ₩24,685 | ₩24,778 | ₩24,459 | ₩24,472 | -0.86% | 15.2만 |
|---|
| 2026.05.18 | ₩24,899 | ₩24,939 | ₩24,685 | ₩24,766 | -0.54% | 12.1만 |
|---|
| 2026.05.15 | ₩24,832 | ₩24,939 | ₩24,752 | ₩24,819 | -0.05% | 11.5만 |
|---|
| 2026.05.14 | ₩25,032 | ₩25,066 | ₩24,926 | ₩25,006 | -0.11% | 11.3만 |
|---|
| 2026.05.13 | ₩25,139 | ₩25,139 | ₩25,006 | ₩25,019 | -0.48% | 9.9만 |
|---|
| 2026.05.12 | ₩25,219 | ₩25,219 | ₩25,112 | ₩25,112 | -0.42% | 4.9만 |
|---|
| 2026.05.11 | ₩25,206 | ₩25,272 | ₩25,166 | ₩25,246 | +0.16% | 6.1만 |
|---|
| 2026.05.08 | ₩25,259 | ₩25,299 | ₩25,193 | ₩25,273 | +0.05% | 8.2만 |
|---|
| 2026.05.07 | ₩25,152 | ₩25,273 | ₩25,099 | ₩25,233 | +0.32% | 29.2만 |
|---|
| 2026.05.06 | ₩25,099 | ₩25,179 | ₩25,099 | ₩25,179 | +0.32% | 9만 |
|---|
| 2026.05.05 | ₩25,166 | ₩25,166 | ₩24,966 | ₩25,046 | -0.48% | 17.9만 |
|---|
| 2026.05.04 | ₩25,166 | ₩25,259 | ₩25,032 | ₩25,059 | -0.42% | 10.6만 |
|---|
| 2026.05.01 | ₩25,566 | ₩25,673 | ₩25,539 | ₩25,566 | 0.00% | 10.5만 |
|---|
| 2026.04.30 | ₩25,539 | ₩25,633 | ₩25,473 | ₩25,566 | +0.10% | 13.5만 |
|---|
| 2026.04.29 | ₩25,526 | ₩25,557 | ₩25,393 | ₩25,486 | -0.16% | 10.5만 |
|---|
| 2026.04.28 | ₩25,579 | ₩25,633 | ₩25,486 | ₩25,566 | -0.05% | 3.9만 |
|---|
| 2026.04.27 | ₩25,713 | ₩25,753 | ₩25,566 | ₩25,579 | -0.52% | 7만 |
|---|
| 2026.04.24 | ₩25,633 | ₩25,740 | ₩25,593 | ₩25,673 | +0.16% | 5.7만 |
|---|
| 2026.04.23 | ₩25,499 | ₩25,686 | ₩25,459 | ₩25,686 | +0.73% | 16.2만 |
|---|
| 2026.04.22 | ₩25,566 | ₩25,579 | ₩25,486 | ₩25,486 | -0.31% | 6만 |
|---|
| 2026.04.21 | ₩25,606 | ₩25,620 | ₩25,486 | ₩25,486 | -0.47% | 4.1만 |
|---|
| 2026.04.20 | ₩25,620 | ₩25,646 | ₩25,513 | ₩25,566 | -0.21% | 5.4만 |
|---|
| 2026.04.17 | ₩25,646 | ₩25,700 | ₩25,566 | ₩25,620 | -0.10% | 9만 |
|---|
| 2026.04.16 | ₩25,713 | ₩25,713 | ₩25,513 | ₩25,513 | -0.78% | 9.1만 |
|---|
| 2026.04.15 | ₩25,593 | ₩25,686 | ₩25,566 | ₩25,646 | +0.21% | 6만 |
|---|
| 2026.04.14 | ₩25,553 | ₩25,686 | ₩25,513 | ₩25,593 | +0.16% | 8.5만 |
|---|
| 2026.04.13 | ₩25,433 | ₩25,513 | ₩25,366 | ₩25,459 | +0.10% | 19.6만 |
|---|
| 2026.04.10 | ₩25,566 | ₩25,590 | ₩25,419 | ₩25,473 | -0.37% | 6.9만 |
|---|
| 2026.04.09 | ₩25,513 | ₩25,566 | ₩25,433 | ₩25,539 | +0.10% | 5.1만 |
|---|
| 2026.04.08 | ₩25,486 | ₩25,539 | ₩25,393 | ₩25,526 | +0.16% | 9.2만 |
|---|
| 2026.04.07 | ₩25,193 | ₩25,339 | ₩25,086 | ₩25,299 | +0.42% | 16.7만 |
|---|
| 2026.04.06 | ₩25,179 | ₩25,313 | ₩25,179 | ₩25,286 | +0.42% | 8.9만 |
|---|
| 2026.04.02 | ₩25,019 | ₩25,299 | ₩24,979 | ₩25,179 | +0.64% | 10.6만 |
|---|
| 2026.04.01 | ₩25,086 | ₩25,266 | ₩25,012 | ₩25,152 | +0.27% | 8.6만 |
|---|
| 2026.03.31 | ₩24,952 | ₩25,126 | ₩24,872 | ₩25,086 | +0.53% | 49.9만 |
|---|
| 2026.03.30 | ₩25,019 | ₩25,059 | ₩24,752 | ₩24,979 | -0.16% | 23.4만 |
|---|
| 2026.03.27 | ₩25,059 | ₩25,139 | ₩24,914 | ₩24,979 | -0.32% | 10.6만 |
|---|
| 2026.03.26 | ₩25,273 | ₩25,366 | ₩25,112 | ₩25,152 | -0.48% | 17.6만 |
|---|
| 2026.03.25 | ₩25,306 | ₩25,433 | ₩25,246 | ₩25,286 | -0.08% | 12.1만 |
|---|
| 2026.03.24 | ₩25,072 | ₩25,329 | ₩24,952 | ₩25,193 | +0.48% | 24.1만 |
|---|
| 2026.03.23 | ₩24,979 | ₩25,206 | ₩24,966 | ₩25,206 | +0.91% | 19.2만 |
|---|
| 2026.03.20 | ₩25,219 | ₩25,233 | ₩24,832 | ₩24,926 | -1.16% | 20만 |
|---|
| 2026.03.19 | ₩25,339 | ₩25,353 | ₩25,219 | ₩25,339 | 0.00% | 9만 |
|---|
| 2026.03.18 | ₩25,366 | ₩25,472 | ₩25,339 | ₩25,353 | -0.05% | 6.2만 |
|---|
| 2026.03.17 | ₩25,461 | ₩25,499 | ₩25,379 | ₩25,459 | -0.01% | 9.5만 |
|---|
| 2026.03.16 | ₩25,448 | ₩25,526 | ₩25,353 | ₩25,419 | -0.11% | 17.8만 |
|---|
| 2026.03.13 | ₩25,606 | ₩25,657 | ₩25,246 | ₩25,286 | -1.25% | 11.9만 |
|---|
| 2026.03.12 | ₩25,620 | ₩25,659 | ₩25,526 | ₩25,593 | -0.10% | 20.3만 |
|---|
| 2026.03.11 | ₩25,900 | ₩25,953 | ₩25,673 | ₩25,673 | -0.88% | 8.4만 |
|---|
| 2026.03.10 | ₩25,953 | ₩26,009 | ₩25,873 | ₩25,900 | -0.21% | 1.1천 |
|---|
| 2026.03.09 | ₩25,780 | ₩25,941 | ₩25,646 | ₩25,926 | +0.57% | 1.1천 |
|---|
| 2026.03.06 | ₩25,886 | ₩25,953 | ₩25,753 | ₩25,886 | 0.00% | 1.1천 |
|---|
| 2026.03.05 | ₩25,980 | ₩26,046 | ₩25,873 | ₩26,006 | +0.10% | 1.1천 |
|---|
| 2026.03.04 | ₩25,980 | ₩26,107 | ₩25,980 | ₩26,060 | +0.31% | 1.1천 |
|---|
| 2026.03.03 | ₩25,966 | ₩26,087 | ₩25,940 | ₩26,020 | +0.21% | 1.1천 |
|---|
| 2026.03.02 | ₩26,020 | ₩26,220 | ₩25,985 | ₩26,113 | +0.36% | 1.1천 |
|---|
| 2026.02.27 | ₩26,087 | ₩26,087 | ₩25,926 | ₩26,073 | -0.05% | 1.1천 |
|---|
| 2026.02.26 | ₩26,073 | ₩26,133 | ₩26,020 | ₩26,100 | +0.10% | 13.2만 |
|---|
| 2026.02.25 | ₩26,073 | ₩26,127 | ₩26,020 | ₩26,127 | +0.20% | 1.1천 |
|---|
| 2026.02.24 | ₩25,993 | ₩26,047 | ₩25,993 | ₩26,047 | +0.21% | 1.1천 |
|---|
| 2026.02.23 | ₩26,073 | ₩26,087 | ₩25,940 | ₩25,993 | -0.31% | 1.1천 |
|---|
| 2026.02.20 | ₩26,087 | ₩26,220 | ₩25,900 | ₩26,033 | -0.20% | 24.8만 |
|---|
| 2026.02.19 | ₩26,087 | ₩26,207 | ₩26,047 | ₩26,127 | +0.15% | 13.4만 |
|---|
| 2026.02.18 | ₩26,220 | ₩26,313 | ₩26,062 | ₩26,140 | -0.31% | 15.2만 |
|---|
| 2026.02.17 | ₩26,127 | ₩26,247 | ₩26,053 | ₩26,233 | +0.41% | 21.5만 |
|---|
| 2026.02.13 | ₩25,900 | ₩26,127 | ₩25,886 | ₩26,127 | +0.88% | 9만 |
|---|
| 2026.02.12 | ₩25,860 | ₩25,980 | ₩25,818 | ₩25,873 | +0.05% | 10만 |
|---|
| 2026.02.11 | ₩25,886 | ₩25,913 | ₩25,820 | ₩25,886 | 0.00% | 4만 |
|---|
| 2026.02.10 | ₩25,846 | ₩25,913 | ₩25,780 | ₩25,833 | -0.05% | 15만 |
|---|
| 2026.02.09 | ₩25,820 | ₩25,858 | ₩25,726 | ₩25,806 | -0.05% | 11.7만 |
|---|
| 2026.02.06 | ₩25,820 | ₩25,913 | ₩25,740 | ₩25,780 | -0.16% | 13.5만 |
|---|
| 2026.02.05 | ₩25,873 | ₩25,953 | ₩25,686 | ₩25,793 | -0.31% | 14.8만 |
|---|
| 2026.02.04 | ₩26,006 | ₩26,053 | ₩25,900 | ₩25,940 | -0.26% | 6.1만 |
|---|
| 2026.02.03 | ₩26,193 | ₩26,193 | ₩25,900 | ₩26,040 | -0.59% | 7.7만 |
|---|
| 2026.02.02 | ₩26,140 | ₩26,207 | ₩26,047 | ₩26,167 | +0.10% | 4.8만 |
|---|
| 2026.01.30 | ₩26,313 | ₩26,313 | ₩26,047 | ₩26,113 | -0.76% | 8.3만 |
|---|
| 2026.01.29 | ₩26,487 | ₩26,554 | ₩26,393 | ₩26,460 | -0.10% | 11.6만 |
|---|
| 2026.01.28 | ₩26,594 | ₩26,634 | ₩26,487 | ₩26,500 | -0.35% | 5.9만 |
|---|
| 2026.01.27 | ₩26,567 | ₩26,660 | ₩26,567 | ₩26,620 | +0.20% | 6.7만 |
|---|
| 2026.01.26 | ₩26,594 | ₩26,647 | ₩26,487 | ₩26,620 | +0.10% | 11.8만 |
|---|
| 2026.01.23 | ₩26,474 | ₩26,607 | ₩26,460 | ₩26,514 | +0.15% | 9.4만 |
|---|
| 2026.01.22 | ₩26,460 | ₩26,607 | ₩26,407 | ₩26,474 | +0.05% | 13.3만 |
|---|
| 2026.01.21 | ₩26,313 | ₩26,460 | ₩26,260 | ₩26,367 | +0.20% | 11.4만 |
|---|
| 2026.01.20 | ₩26,327 | ₩26,380 | ₩26,233 | ₩26,327 | 0.00% | 31만 |
|---|
| 2026.01.16 | ₩26,407 | ₩26,554 | ₩26,367 | ₩26,460 | +0.20% | 14만 |
|---|
| 2026.01.15 | ₩26,340 | ₩26,514 | ₩26,260 | ₩26,474 | +0.51% | 14.5만 |
|---|
| 2026.01.14 | ₩26,087 | ₩26,260 | ₩26,087 | ₩26,207 | +0.46% | 7.9만 |
|---|
| 2026.01.13 | ₩26,193 | ₩26,290 | ₩26,060 | ₩26,153 | -0.15% | 7.2만 |
|---|
| 2026.01.12 | ₩26,087 | ₩26,153 | ₩26,047 | ₩26,100 | +0.05% | 11.1만 |
|---|
| 2026.01.09 | ₩26,127 | ₩26,153 | ₩26,006 | ₩26,100 | -0.10% | 8.3만 |
|---|
| 2026.01.08 | ₩26,167 | ₩26,260 | ₩26,087 | ₩26,100 | -0.25% | 17.9만 |
|---|
| 2026.01.07 | ₩26,247 | ₩26,247 | ₩26,100 | ₩26,167 | -0.31% | 8.9만 |
|---|
| 2026.01.06 | ₩26,207 | ₩26,207 | ₩26,020 | ₩26,140 | -0.25% | 8.3만 |
|---|
| 2026.01.05 | ₩26,207 | ₩26,353 | ₩26,115 | ₩26,193 | -0.05% | 16.4만 |
|---|
| 2026.01.02 | ₩25,993 | ₩26,180 | ₩25,980 | ₩26,180 | +0.72% | 9.3만 |
|---|
| 2025.12.31 | ₩25,806 | ₩25,940 | ₩25,806 | ₩25,886 | +0.31% | 25.6만 |
|---|
| 2025.12.30 | ₩25,766 | ₩25,913 | ₩25,766 | ₩25,886 | +0.47% | 14.2만 |
|---|
| 2025.12.29 | ₩25,793 | ₩25,868 | ₩25,780 | ₩25,820 | +0.10% | 15.4만 |
|---|
| 2025.12.26 | ₩25,846 | ₩25,886 | ₩25,793 | ₩25,806 | -0.15% | 9.5만 |
|---|
| 2025.12.24 | ₩25,806 | ₩25,886 | ₩25,806 | ₩25,806 | 0.00% | 4.7만 |
|---|
| 2025.12.23 | ₩25,833 | ₩25,886 | ₩25,686 | ₩25,860 | +0.10% | 26.4만 |
|---|
| 2025.12.22 | ₩25,873 | ₩25,966 | ₩25,860 | ₩25,860 | -0.05% | 16.9만 |
|---|
| 2025.12.19 | ₩25,900 | ₩25,980 | ₩25,833 | ₩25,913 | +0.05% | 18만 |
|---|
| 2025.12.18 | ₩25,913 | ₩26,006 | ₩25,860 | ₩25,900 | -0.05% | 34.8만 |
|---|
| 2025.12.17 | ₩25,993 | ₩26,020 | ₩25,833 | ₩25,860 | -0.51% | 21.3만 |
|---|
| 2025.12.16 | ₩25,966 | ₩26,087 | ₩25,953 | ₩26,073 | +0.41% | 19.7만 |
|---|
| 2025.12.15 | ₩25,966 | ₩26,087 | ₩25,861 | ₩26,020 | +0.21% | 22.6만 |
|---|
| 2025.12.12 | ₩25,993 | ₩26,040 | ₩25,793 | ₩25,940 | -0.21% | 21.7만 |
|---|
| 2025.12.11 | ₩25,713 | ₩26,113 | ₩25,673 | ₩26,113 | +1.56% | 26.8만 |
|---|
| 2025.12.10 | ₩25,620 | ₩25,740 | ₩25,553 | ₩25,713 | +0.36% | 14.5만 |
|---|
| 2025.12.09 | ₩25,620 | ₩25,726 | ₩25,526 | ₩25,606 | -0.05% | 23.5만 |
|---|
| 2025.12.08 | ₩25,566 | ₩25,673 | ₩25,513 | ₩25,593 | +0.10% | 13.1만 |
|---|
| 2025.12.05 | ₩25,566 | ₩25,694 | ₩25,446 | ₩25,579 | +0.05% | 38.8만 |
|---|
| 2025.12.04 | ₩25,633 | ₩25,686 | ₩25,566 | ₩25,593 | -0.16% | 27.4만 |
|---|
| 2025.12.03 | ₩25,740 | ₩25,793 | ₩25,633 | ₩25,646 | -0.36% | 11.1만 |
|---|
| 2025.12.02 | ₩25,846 | ₩25,900 | ₩25,579 | ₩25,726 | -0.46% | 32.5만 |
|---|
| 2025.12.01 | ₩25,980 | ₩26,006 | ₩25,793 | ₩25,846 | -0.51% | 12.6만 |
|---|
| 2025.11.28 | ₩26,020 | ₩26,113 | ₩25,980 | ₩25,980 | -0.15% | 3.4만 |
|---|
| 2025.11.26 | ₩25,900 | ₩26,087 | ₩25,806 | ₩25,980 | +0.31% | 6.6만 |
|---|
| 2025.11.25 | ₩25,793 | ₩25,846 | ₩25,647 | ₩25,846 | +0.21% | 8.8만 |
|---|
| 2025.11.24 | ₩25,700 | ₩25,840 | ₩25,646 | ₩25,686 | -0.05% | 12.6만 |
|---|
| 2025.11.21 | ₩25,620 | ₩25,766 | ₩25,553 | ₩25,633 | +0.05% | 12.1만 |
|---|
| 2025.11.20 | ₩25,820 | ₩25,886 | ₩25,539 | ₩25,620 | -0.78% | 11.5만 |
|---|
| 2025.11.19 | ₩25,686 | ₩25,860 | ₩25,613 | ₩25,753 | +0.26% | 15만 |
|---|
| 2025.11.18 | ₩25,780 | ₩25,913 | ₩25,700 | ₩25,793 | +0.05% | 10.4만 |
|---|
| 2025.11.17 | ₩26,087 | ₩26,113 | ₩25,753 | ₩25,860 | -0.87% | 14.7만 |
|---|
| 2025.11.14 | ₩25,940 | ₩26,231 | ₩25,886 | ₩26,113 | +0.67% | 8.5만 |
|---|
| 2025.11.13 | ₩26,273 | ₩26,273 | ₩25,980 | ₩26,013 | -0.99% | 13.1만 |
|---|
| 2025.11.12 | ₩26,420 | ₩26,473 | ₩26,287 | ₩26,287 | -0.51% | 6.6만 |
|---|
| 2025.11.11 | ₩26,474 | ₩26,580 | ₩26,407 | ₩26,407 | -0.25% | 5.6만 |
|---|
| 2025.11.10 | ₩26,420 | ₩26,567 | ₩26,367 | ₩26,527 | +0.40% | 7.3만 |
|---|
| 2025.11.07 | ₩26,340 | ₩26,380 | ₩26,270 | ₩26,313 | -0.10% | 6.7만 |
|---|
| 2025.11.06 | ₩26,460 | ₩26,513 | ₩26,300 | ₩26,380 | -0.30% | 8만 |
|---|
| 2025.11.05 | ₩26,393 | ₩26,525 | ₩26,340 | ₩26,420 | +0.10% | 6.3만 |
|---|
| 2025.11.04 | ₩26,353 | ₩26,420 | ₩26,300 | ₩26,340 | -0.05% | 7.2만 |
|---|
| 2025.11.03 | ₩26,674 | ₩26,674 | ₩26,380 | ₩26,433 | -0.90% | 10.1만 |
|---|
| 2025.10.31 | ₩26,954 | ₩26,954 | ₩26,727 | ₩26,914 | -0.15% | 15.9만 |
|---|
| 2025.10.30 | ₩27,034 | ₩27,047 | ₩26,821 | ₩26,900 | -0.49% | 6.5만 |
|---|
| 2025.10.29 | ₩27,141 | ₩27,234 | ₩27,034 | ₩27,047 | -0.34% | 7.2만 |
|---|
| 2025.10.28 | ₩27,154 | ₩27,234 | ₩27,074 | ₩27,101 | -0.20% | 11.6만 |
|---|
| 2025.10.27 | ₩27,167 | ₩27,207 | ₩27,047 | ₩27,154 | -0.05% | 10.7만 |
|---|
| 2025.10.24 | ₩27,087 | ₩27,141 | ₩27,021 | ₩27,074 | -0.05% | 49.5만 |
|---|
| 2025.10.23 | ₩27,034 | ₩27,087 | ₩27,005 | ₩27,047 | +0.05% | 15.1만 |
|---|
| 2025.10.22 | ₩27,087 | ₩27,121 | ₩26,914 | ₩27,047 | -0.15% | 7.7만 |
|---|
| 2025.10.21 | ₩27,114 | ₩27,247 | ₩27,072 | ₩27,141 | +0.10% | 8.8만 |
|---|
| 2025.10.20 | ₩27,007 | ₩27,154 | ₩26,927 | ₩27,129 | +0.45% | 7.5만 |
|---|
| 2025.10.17 | ₩26,834 | ₩26,874 | ₩26,700 | ₩26,874 | +0.15% | 10.4만 |
|---|
| 2025.10.16 | ₩26,927 | ₩26,954 | ₩26,700 | ₩26,754 | -0.64% | 5.3만 |
|---|
| 2025.10.15 | ₩26,754 | ₩26,927 | ₩26,754 | ₩26,888 | +0.50% | 7.6만 |
|---|
| 2025.10.14 | ₩26,607 | ₩26,780 | ₩26,540 | ₩26,740 | +0.50% | 12.4만 |
|---|
| 2025.10.13 | ₩26,754 | ₩26,770 | ₩26,660 | ₩26,767 | +0.05% | 5.7만 |
|---|
| 2025.10.10 | ₩26,834 | ₩26,860 | ₩26,527 | ₩26,594 | -0.90% | 7.5만 |
|---|
