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 | ₩22,359 | ₩22,359 | ₩22,158 | ₩22,265 | -0.42% | 27.6만 |
| 2026.10.08 | ₩22,212 | ₩22,359 | ₩22,158 | ₩22,359 | +0.66% | 93.2만 |
| 2026.10.07 | ₩22,265 | ₩22,359 | ₩22,038 | ₩22,292 | +0.12% | 36.2만 |
| 2026.10.06 | ₩22,319 | ₩22,532 | ₩22,278 | ₩22,359 | +0.18% | 67.2만 |
| 2026.10.05 | ₩22,465 | ₩22,465 | ₩22,198 | ₩22,319 | -0.65% | 25.4만 |
| 2026.10.02 | ₩22,706 | ₩22,839 | ₩22,479 | ₩22,505 | -0.88% | 31.3만 |
| 2026.10.01 | ₩22,439 | ₩22,661 | ₩22,238 | ₩22,652 | +0.95% | 26.5만 |
| 2026.09.30 | ₩22,452 | ₩22,572 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,465 |
| +0.06% |
| 61.9만 |
| 2026.09.29 | ₩22,519 | ₩22,626 | ₩22,252 | ₩22,505 | -0.06% | 33.8만 |
|---|
| 2026.09.28 | ₩22,639 | ₩22,652 | ₩22,345 | ₩22,572 | -0.29% | 25.2만 |
|---|
| 2026.09.25 | ₩22,786 | ₩22,893 | ₩22,599 | ₩22,679 | -0.47% | 23.2만 |
|---|
| 2026.09.24 | ₩22,879 | ₩23,026 | ₩22,786 | ₩22,786 | -0.41% | 25.7만 |
|---|
| 2026.09.23 | ₩23,079 | ₩23,146 | ₩22,759 | ₩22,986 | -0.40% | 37.6만 |
|---|
| 2026.09.22 | ₩23,253 | ₩23,310 | ₩23,039 | ₩23,146 | -0.46% | 22.6만 |
|---|
| 2026.09.21 | ₩23,306 | ₩23,465 | ₩23,146 | ₩23,240 | -0.29% | 23만 |
|---|
| 2026.09.18 | ₩23,253 | ₩23,386 | ₩23,133 | ₩23,266 | +0.06% | 20.8만 |
|---|
| 2026.09.17 | ₩23,320 | ₩23,466 | ₩23,226 | ₩23,280 | -0.17% | 19.2만 |
|---|
| 2026.09.16 | ₩22,893 | ₩23,333 | ₩22,826 | ₩23,200 | +1.34% | 49.8만 |
|---|
| 2026.09.15 | ₩23,026 | ₩23,079 | ₩22,532 | ₩22,893 | -0.58% | 87.3만 |
|---|
| 2026.09.14 | ₩23,146 | ₩23,226 | ₩23,026 | ₩23,079 | -0.29% | 20.7만 |
|---|
| 2026.09.11 | ₩23,226 | ₩23,413 | ₩23,133 | ₩23,146 | -0.34% | 16.1만 |
|---|
| 2026.09.10 | ₩23,053 | ₩23,280 | ₩23,026 | ₩23,093 | +0.17% | 41.6만 |
|---|
| 2026.09.09 | ₩23,493 | ₩23,533 | ₩23,266 | ₩23,306 | -0.80% | 22.7만 |
|---|
| 2026.09.08 | ₩23,480 | ₩23,613 | ₩23,440 | ₩23,520 | +0.17% | 17.2만 |
|---|
| 2026.09.04 | ₩23,520 | ₩23,615 | ₩23,440 | ₩23,466 | -0.23% | 21.9만 |
|---|
| 2026.09.03 | ₩23,747 | ₩23,787 | ₩23,520 | ₩23,520 | -0.96% | 14만 |
|---|
| 2026.09.02 | ₩23,587 | ₩23,653 | ₩23,533 | ₩23,653 | +0.28% | 28.7만 |
|---|
| 2026.09.01 | ₩23,800 | ₩23,920 | ₩23,520 | ₩23,520 | -1.18% | 31.2만 |
|---|
| 2026.08.31 | ₩23,627 | ₩23,867 | ₩23,573 | ₩23,867 | +1.02% | 60.2만 |
|---|
| 2026.08.28 | ₩23,800 | ₩23,867 | ₩23,560 | ₩23,573 | -0.95% | 16.2만 |
|---|
| 2026.08.27 | ₩23,787 | ₩23,799 | ₩23,680 | ₩23,760 | -0.11% | 12.6만 |
|---|
| 2026.08.26 | ₩23,827 | ₩23,907 | ₩23,667 | ₩23,720 | -0.45% | 17.8만 |
|---|
| 2026.08.25 | ₩23,814 | ₩23,947 | ₩23,733 | ₩23,854 | +0.17% | 20.3만 |
|---|
| 2026.08.24 | ₩23,733 | ₩23,814 | ₩23,667 | ₩23,747 | +0.06% | 28만 |
|---|
| 2026.08.21 | ₩23,747 | ₩23,780 | ₩23,533 | ₩23,733 | -0.06% | 21.1만 |
|---|
| 2026.08.20 | ₩23,680 | ₩23,880 | ₩23,670 | ₩23,747 | +0.28% | 22.6만 |
|---|
| 2026.08.19 | ₩23,547 | ₩24,014 | ₩23,453 | ₩23,827 | +1.19% | 38.1만 |
|---|
| 2026.08.18 | ₩23,453 | ₩23,627 | ₩23,386 | ₩23,386 | -0.28% | 40.7만 |
|---|
| 2026.08.17 | ₩23,733 | ₩23,775 | ₩23,520 | ₩23,520 | -0.90% | 13.9만 |
|---|
| 2026.08.14 | ₩23,854 | ₩23,854 | ₩23,747 | ₩23,814 | -0.17% | 15.2만 |
|---|
| 2026.08.13 | ₩23,847 | ₩23,907 | ₩23,739 | ₩23,827 | -0.08% | 11.8만 |
|---|
| 2026.08.12 | ₩23,720 | ₩23,814 | ₩23,687 | ₩23,787 | +0.28% | 15.3만 |
|---|
| 2026.08.11 | ₩23,907 | ₩23,909 | ₩23,653 | ₩23,720 | -0.78% | 13.6만 |
|---|
| 2026.08.10 | ₩23,960 | ₩23,960 | ₩23,773 | ₩23,827 | -0.56% | 16만 |
|---|
| 2026.08.07 | ₩24,027 | ₩24,027 | ₩23,920 | ₩23,934 | -0.39% | 11.6만 |
|---|
| 2026.08.06 | ₩24,027 | ₩24,067 | ₩23,894 | ₩23,974 | -0.22% | 14.6만 |
|---|
| 2026.08.05 | ₩24,147 | ₩24,147 | ₩24,014 | ₩24,014 | -0.55% | 11.2만 |
|---|
| 2026.08.04 | ₩24,161 | ₩24,219 | ₩24,054 | ₩24,147 | -0.06% | 23.2만 |
|---|
| 2026.08.03 | ₩24,201 | ₩24,267 | ₩24,134 | ₩24,134 | -0.28% | 31만 |
|---|
| 2026.07.31 | ₩24,454 | ₩24,548 | ₩24,347 | ₩24,481 | +0.11% | 25.9만 |
|---|
| 2026.07.30 | ₩24,294 | ₩24,454 | ₩24,294 | ₩24,441 | +0.60% | 16만 |
|---|
| 2026.07.29 | ₩24,281 | ₩24,360 | ₩24,207 | ₩24,241 | -0.16% | 13.7만 |
|---|
| 2026.07.28 | ₩24,294 | ₩24,428 | ₩24,294 | ₩24,307 | +0.05% | 16.8만 |
|---|
| 2026.07.27 | ₩24,334 | ₩24,359 | ₩24,214 | ₩24,267 | -0.27% | 10만 |
|---|
| 2026.07.24 | ₩24,201 | ₩24,361 | ₩24,201 | ₩24,227 | +0.11% | 16.3만 |
|---|
| 2026.07.23 | ₩24,374 | ₩24,481 | ₩24,174 | ₩24,281 | -0.38% | 16.2만 |
|---|
| 2026.07.22 | ₩24,521 | ₩24,534 | ₩24,441 | ₩24,494 | -0.11% | 7.6만 |
|---|
| 2026.07.21 | ₩24,574 | ₩24,598 | ₩24,520 | ₩24,521 | -0.22% | 10.5만 |
|---|
| 2026.07.20 | ₩24,574 | ₩24,628 | ₩24,561 | ₩24,601 | +0.11% | 13만 |
|---|
| 2026.07.17 | ₩24,428 | ₩24,574 | ₩24,428 | ₩24,574 | +0.60% | 14.8만 |
|---|
| 2026.07.16 | ₩24,454 | ₩24,553 | ₩24,428 | ₩24,454 | 0.00% | 21.5만 |
|---|
| 2026.07.15 | ₩24,521 | ₩24,641 | ₩24,441 | ₩24,548 | +0.11% | 9만 |
|---|
| 2026.07.14 | ₩24,521 | ₩24,561 | ₩24,428 | ₩24,428 | -0.38% | 7.8만 |
|---|
| 2026.07.13 | ₩24,428 | ₩24,999 | ₩24,388 | ₩24,441 | +0.05% | 13만 |
|---|
| 2026.07.10 | ₩24,454 | ₩24,508 | ₩24,428 | ₩24,494 | +0.16% | 9.1만 |
|---|
| 2026.07.09 | ₩24,490 | ₩24,534 | ₩24,441 | ₩24,481 | -0.04% | 10.5만 |
|---|
| 2026.07.08 | ₩24,574 | ₩24,601 | ₩24,401 | ₩24,494 | -0.33% | 8.6만 |
|---|
| 2026.07.07 | ₩24,654 | ₩24,708 | ₩24,574 | ₩24,588 | -0.27% | 8.2만 |
|---|
| 2026.07.06 | ₩24,641 | ₩24,748 | ₩24,601 | ₩24,681 | +0.16% | 14.5만 |
|---|
| 2026.07.02 | ₩24,641 | ₩24,801 | ₩24,574 | ₩24,614 | -0.11% | 9.2만 |
|---|
| 2026.07.01 | ₩24,534 | ₩24,775 | ₩24,534 | ₩24,681 | +0.60% | 8만 |
|---|
| 2026.06.30 | ₩24,668 | ₩25,019 | ₩24,534 | ₩24,601 | -0.27% | 52.3만 |
|---|
| 2026.06.29 | ₩24,441 | ₩24,748 | ₩24,441 | ₩24,695 | +1.04% | 23.1만 |
|---|
| 2026.06.26 | ₩24,361 | ₩24,494 | ₩24,347 | ₩24,441 | +0.33% | 9.7만 |
|---|
| 2026.06.25 | ₩24,534 | ₩24,588 | ₩24,374 | ₩24,388 | -0.60% | 39.2만 |
|---|
| 2026.06.24 | ₩24,548 | ₩24,548 | ₩24,401 | ₩24,414 | -0.54% | 13.5만 |
|---|
| 2026.06.23 | ₩24,481 | ₩24,481 | ₩24,374 | ₩24,401 | -0.33% | 15.3만 |
|---|
| 2026.06.22 | ₩24,695 | ₩24,695 | ₩24,428 | ₩24,521 | -0.70% | 18.5만 |
|---|
| 2026.06.18 | ₩24,695 | ₩24,759 | ₩24,641 | ₩24,695 | 0.00% | 13.5만 |
|---|
| 2026.06.17 | ₩24,668 | ₩24,761 | ₩24,588 | ₩24,588 | -0.32% | 15.8만 |
|---|
| 2026.06.16 | ₩24,668 | ₩24,668 | ₩24,534 | ₩24,614 | -0.22% | 13.1만 |
|---|
| 2026.06.15 | ₩24,521 | ₩24,628 | ₩24,494 | ₩24,628 | +0.44% | 46.7만 |
|---|
| 2026.06.12 | ₩24,481 | ₩24,541 | ₩24,388 | ₩24,428 | -0.22% | 10.2만 |
|---|
| 2026.06.11 | ₩24,347 | ₩24,534 | ₩24,321 | ₩24,468 | +0.49% | 13.9만 |
|---|
| 2026.06.10 | ₩24,294 | ₩24,414 | ₩24,254 | ₩24,307 | +0.05% | 17.9만 |
|---|
| 2026.06.09 | ₩24,347 | ₩24,414 | ₩24,281 | ₩24,347 | 0.00% | 14.7만 |
|---|
| 2026.06.08 | ₩24,481 | ₩24,481 | ₩24,254 | ₩24,334 | -0.60% | 16.2만 |
|---|
| 2026.06.05 | ₩24,388 | ₩24,477 | ₩24,374 | ₩24,388 | 0.00% | 6.9만 |
|---|
| 2026.06.04 | ₩24,494 | ₩24,585 | ₩24,401 | ₩24,494 | 0.00% | 10.2만 |
|---|
| 2026.06.03 | ₩24,494 | ₩24,534 | ₩24,388 | ₩24,454 | -0.16% | 78.8만 |
|---|
| 2026.06.02 | ₩24,588 | ₩24,622 | ₩24,521 | ₩24,521 | -0.27% | 13.8만 |
|---|
| 2026.06.01 | ₩24,695 | ₩24,695 | ₩24,521 | ₩24,588 | -0.43% | 17.3만 |
|---|
| 2026.05.29 | ₩24,708 | ₩24,708 | ₩24,614 | ₩24,628 | -0.32% | 17.6만 |
|---|
| 2026.05.28 | ₩24,588 | ₩24,695 | ₩24,561 | ₩24,628 | +0.16% | 47.4만 |
|---|
| 2026.05.27 | ₩24,668 | ₩24,695 | ₩24,561 | ₩24,588 | -0.32% | 9.7만 |
|---|
| 2026.05.26 | ₩24,548 | ₩24,601 | ₩24,468 | ₩24,601 | +0.22% | 13.8만 |
|---|
| 2026.05.22 | ₩24,534 | ₩24,534 | ₩24,374 | ₩24,454 | -0.33% | 44.3만 |
|---|
| 2026.05.21 | ₩24,561 | ₩24,601 | ₩24,374 | ₩24,454 | -0.43% | 15.5만 |
|---|
| 2026.05.20 | ₩24,548 | ₩24,660 | ₩24,468 | ₩24,588 | +0.16% | 15.3만 |
|---|
| 2026.05.19 | ₩24,695 | ₩24,787 | ₩24,468 | ₩24,481 | -0.86% | 15.2만 |
|---|
| 2026.05.18 | ₩24,908 | ₩24,948 | ₩24,695 | ₩24,775 | -0.54% | 12.1만 |
|---|
| 2026.05.15 | ₩24,841 | ₩24,948 | ₩24,761 | ₩24,828 | -0.05% | 11.5만 |
|---|
| 2026.05.14 | ₩25,042 | ₩25,075 | ₩24,935 | ₩25,015 | -0.11% | 11.3만 |
|---|
| 2026.05.13 | ₩25,148 | ₩25,148 | ₩25,015 | ₩25,028 | -0.48% | 9.9만 |
|---|
| 2026.05.12 | ₩25,228 | ₩25,228 | ₩25,122 | ₩25,122 | -0.42% | 4.9만 |
|---|
| 2026.05.11 | ₩25,215 | ₩25,282 | ₩25,175 | ₩25,255 | +0.16% | 6.1만 |
|---|
| 2026.05.08 | ₩25,269 | ₩25,309 | ₩25,202 | ₩25,282 | +0.05% | 8.2만 |
|---|
| 2026.05.07 | ₩25,162 | ₩25,282 | ₩25,108 | ₩25,242 | +0.32% | 29.2만 |
|---|
| 2026.05.06 | ₩25,108 | ₩25,188 | ₩25,108 | ₩25,188 | +0.32% | 9만 |
|---|
| 2026.05.05 | ₩25,175 | ₩25,175 | ₩24,975 | ₩25,055 | -0.48% | 17.9만 |
|---|
| 2026.05.04 | ₩25,175 | ₩25,269 | ₩25,042 | ₩25,068 | -0.42% | 10.6만 |
|---|
| 2026.05.01 | ₩25,576 | ₩25,682 | ₩25,549 | ₩25,576 | 0.00% | 10.5만 |
|---|
| 2026.04.30 | ₩25,549 | ₩25,642 | ₩25,482 | ₩25,576 | +0.10% | 13.5만 |
|---|
| 2026.04.29 | ₩25,535 | ₩25,567 | ₩25,402 | ₩25,495 | -0.16% | 10.5만 |
|---|
| 2026.04.28 | ₩25,589 | ₩25,642 | ₩25,495 | ₩25,576 | -0.05% | 3.9만 |
|---|
| 2026.04.27 | ₩25,722 | ₩25,762 | ₩25,576 | ₩25,589 | -0.52% | 7만 |
|---|
| 2026.04.24 | ₩25,642 | ₩25,749 | ₩25,602 | ₩25,682 | +0.16% | 5.7만 |
|---|
| 2026.04.23 | ₩25,509 | ₩25,696 | ₩25,469 | ₩25,696 | +0.73% | 16.2만 |
|---|
| 2026.04.22 | ₩25,576 | ₩25,589 | ₩25,495 | ₩25,495 | -0.31% | 6만 |
|---|
| 2026.04.21 | ₩25,616 | ₩25,629 | ₩25,495 | ₩25,495 | -0.47% | 4.1만 |
|---|
| 2026.04.20 | ₩25,629 | ₩25,656 | ₩25,522 | ₩25,576 | -0.21% | 5.4만 |
|---|
| 2026.04.17 | ₩25,656 | ₩25,709 | ₩25,576 | ₩25,629 | -0.10% | 9만 |
|---|
| 2026.04.16 | ₩25,722 | ₩25,722 | ₩25,522 | ₩25,522 | -0.78% | 9.1만 |
|---|
| 2026.04.15 | ₩25,602 | ₩25,696 | ₩25,576 | ₩25,656 | +0.21% | 6만 |
|---|
| 2026.04.14 | ₩25,562 | ₩25,696 | ₩25,522 | ₩25,602 | +0.16% | 8.5만 |
|---|
| 2026.04.13 | ₩25,442 | ₩25,522 | ₩25,375 | ₩25,469 | +0.10% | 19.6만 |
|---|
| 2026.04.10 | ₩25,576 | ₩25,599 | ₩25,429 | ₩25,482 | -0.37% | 6.9만 |
|---|
| 2026.04.09 | ₩25,522 | ₩25,576 | ₩25,442 | ₩25,549 | +0.10% | 5.1만 |
|---|
| 2026.04.08 | ₩25,495 | ₩25,549 | ₩25,402 | ₩25,535 | +0.16% | 9.2만 |
|---|
| 2026.04.07 | ₩25,202 | ₩25,349 | ₩25,095 | ₩25,309 | +0.42% | 16.7만 |
|---|
| 2026.04.06 | ₩25,188 | ₩25,322 | ₩25,188 | ₩25,295 | +0.42% | 8.9만 |
|---|
| 2026.04.02 | ₩25,028 | ₩25,309 | ₩24,988 | ₩25,188 | +0.64% | 10.6만 |
|---|
| 2026.04.01 | ₩25,095 | ₩25,275 | ₩25,022 | ₩25,162 | +0.27% | 8.6만 |
|---|
| 2026.03.31 | ₩24,962 | ₩25,135 | ₩24,881 | ₩25,095 | +0.53% | 49.9만 |
|---|
| 2026.03.30 | ₩25,028 | ₩25,068 | ₩24,761 | ₩24,988 | -0.16% | 23.4만 |
|---|
| 2026.03.27 | ₩25,068 | ₩25,148 | ₩24,923 | ₩24,988 | -0.32% | 10.6만 |
|---|
| 2026.03.26 | ₩25,282 | ₩25,375 | ₩25,122 | ₩25,162 | -0.48% | 17.6만 |
|---|
| 2026.03.25 | ₩25,315 | ₩25,442 | ₩25,255 | ₩25,295 | -0.08% | 12.1만 |
|---|
| 2026.03.24 | ₩25,082 | ₩25,338 | ₩24,962 | ₩25,202 | +0.48% | 24.1만 |
|---|
| 2026.03.23 | ₩24,988 | ₩25,215 | ₩24,975 | ₩25,215 | +0.91% | 19.2만 |
|---|
| 2026.03.20 | ₩25,229 | ₩25,242 | ₩24,841 | ₩24,935 | -1.16% | 20만 |
|---|
| 2026.03.19 | ₩25,349 | ₩25,362 | ₩25,228 | ₩25,349 | 0.00% | 9만 |
|---|
| 2026.03.18 | ₩25,375 | ₩25,481 | ₩25,349 | ₩25,362 | -0.05% | 6.2만 |
|---|
| 2026.03.17 | ₩25,470 | ₩25,509 | ₩25,389 | ₩25,469 | -0.01% | 9.5만 |
|---|
| 2026.03.16 | ₩25,457 | ₩25,535 | ₩25,362 | ₩25,429 | -0.11% | 17.8만 |
|---|
| 2026.03.13 | ₩25,616 | ₩25,666 | ₩25,255 | ₩25,295 | -1.25% | 11.9만 |
|---|
| 2026.03.12 | ₩25,629 | ₩25,669 | ₩25,535 | ₩25,602 | -0.10% | 20.3만 |
|---|
| 2026.03.11 | ₩25,909 | ₩25,963 | ₩25,682 | ₩25,682 | -0.88% | 8.4만 |
|---|
| 2026.03.10 | ₩25,963 | ₩26,019 | ₩25,883 | ₩25,909 | -0.21% | 1.1천 |
|---|
| 2026.03.09 | ₩25,789 | ₩25,951 | ₩25,656 | ₩25,936 | +0.57% | 1.1천 |
|---|
| 2026.03.06 | ₩25,896 | ₩25,963 | ₩25,763 | ₩25,896 | 0.00% | 1.1천 |
|---|
| 2026.03.05 | ₩25,989 | ₩26,056 | ₩25,883 | ₩26,016 | +0.10% | 1.1천 |
|---|
| 2026.03.04 | ₩25,989 | ₩26,116 | ₩25,989 | ₩26,069 | +0.31% | 1.1천 |
|---|
| 2026.03.03 | ₩25,976 | ₩26,096 | ₩25,949 | ₩26,029 | +0.21% | 1.1천 |
|---|
| 2026.03.02 | ₩26,029 | ₩26,230 | ₩25,994 | ₩26,123 | +0.36% | 1.1천 |
|---|
| 2026.02.27 | ₩26,096 | ₩26,096 | ₩25,936 | ₩26,083 | -0.05% | 1.1천 |
|---|
| 2026.02.26 | ₩26,083 | ₩26,142 | ₩26,029 | ₩26,109 | +0.10% | 13.2만 |
|---|
| 2026.02.25 | ₩26,083 | ₩26,136 | ₩26,029 | ₩26,136 | +0.20% | 1.1천 |
|---|
| 2026.02.24 | ₩26,003 | ₩26,056 | ₩26,003 | ₩26,056 | +0.21% | 1.1천 |
|---|
| 2026.02.23 | ₩26,083 | ₩26,096 | ₩25,949 | ₩26,003 | -0.31% | 1.1천 |
|---|
| 2026.02.20 | ₩26,096 | ₩26,230 | ₩25,909 | ₩26,043 | -0.20% | 24.8만 |
|---|
| 2026.02.19 | ₩26,096 | ₩26,216 | ₩26,056 | ₩26,136 | +0.15% | 13.4만 |
|---|
| 2026.02.18 | ₩26,230 | ₩26,323 | ₩26,071 | ₩26,150 | -0.31% | 15.2만 |
|---|
| 2026.02.17 | ₩26,136 | ₩26,256 | ₩26,063 | ₩26,243 | +0.41% | 21.5만 |
|---|
| 2026.02.13 | ₩25,909 | ₩26,136 | ₩25,896 | ₩26,136 | +0.88% | 9만 |
|---|
| 2026.02.12 | ₩25,869 | ₩25,989 | ₩25,828 | ₩25,883 | +0.05% | 10만 |
|---|
| 2026.02.11 | ₩25,896 | ₩25,923 | ₩25,829 | ₩25,896 | 0.00% | 4만 |
|---|
| 2026.02.10 | ₩25,856 | ₩25,923 | ₩25,789 | ₩25,843 | -0.05% | 15만 |
|---|
| 2026.02.09 | ₩25,829 | ₩25,867 | ₩25,736 | ₩25,816 | -0.05% | 11.7만 |
|---|
| 2026.02.06 | ₩25,829 | ₩25,923 | ₩25,749 | ₩25,789 | -0.16% | 13.5만 |
|---|
| 2026.02.05 | ₩25,883 | ₩25,963 | ₩25,696 | ₩25,802 | -0.31% | 14.8만 |
|---|
| 2026.02.04 | ₩26,016 | ₩26,063 | ₩25,909 | ₩25,949 | -0.26% | 6.1만 |
|---|
| 2026.02.03 | ₩26,203 | ₩26,203 | ₩25,909 | ₩26,049 | -0.59% | 7.7만 |
|---|
| 2026.02.02 | ₩26,150 | ₩26,216 | ₩26,056 | ₩26,176 | +0.10% | 4.8만 |
|---|
| 2026.01.30 | ₩26,323 | ₩26,323 | ₩26,056 | ₩26,123 | -0.76% | 8.3만 |
|---|
| 2026.01.29 | ₩26,497 | ₩26,563 | ₩26,403 | ₩26,470 | -0.10% | 11.6만 |
|---|
| 2026.01.28 | ₩26,603 | ₩26,643 | ₩26,497 | ₩26,510 | -0.35% | 5.9만 |
|---|
| 2026.01.27 | ₩26,577 | ₩26,670 | ₩26,577 | ₩26,630 | +0.20% | 6.7만 |
|---|
| 2026.01.26 | ₩26,603 | ₩26,657 | ₩26,497 | ₩26,630 | +0.10% | 11.8만 |
|---|
| 2026.01.23 | ₩26,483 | ₩26,617 | ₩26,470 | ₩26,523 | +0.15% | 9.4만 |
|---|
| 2026.01.22 | ₩26,470 | ₩26,617 | ₩26,416 | ₩26,483 | +0.05% | 13.3만 |
|---|
| 2026.01.21 | ₩26,323 | ₩26,470 | ₩26,270 | ₩26,376 | +0.20% | 11.4만 |
|---|
| 2026.01.20 | ₩26,336 | ₩26,390 | ₩26,243 | ₩26,336 | 0.00% | 31만 |
|---|
| 2026.01.16 | ₩26,416 | ₩26,563 | ₩26,377 | ₩26,470 | +0.20% | 14만 |
|---|
| 2026.01.15 | ₩26,350 | ₩26,523 | ₩26,270 | ₩26,483 | +0.51% | 14.5만 |
|---|
| 2026.01.14 | ₩26,096 | ₩26,270 | ₩26,096 | ₩26,216 | +0.46% | 7.9만 |
|---|
| 2026.01.13 | ₩26,203 | ₩26,300 | ₩26,070 | ₩26,163 | -0.15% | 7.2만 |
|---|
| 2026.01.12 | ₩26,096 | ₩26,163 | ₩26,056 | ₩26,109 | +0.05% | 11.1만 |
|---|
| 2026.01.09 | ₩26,136 | ₩26,163 | ₩26,016 | ₩26,109 | -0.10% | 8.3만 |
|---|
| 2026.01.08 | ₩26,176 | ₩26,270 | ₩26,096 | ₩26,109 | -0.25% | 17.9만 |
|---|
| 2026.01.07 | ₩26,256 | ₩26,256 | ₩26,109 | ₩26,176 | -0.31% | 8.9만 |
|---|
| 2026.01.06 | ₩26,216 | ₩26,216 | ₩26,029 | ₩26,150 | -0.25% | 8.3만 |
|---|
| 2026.01.05 | ₩26,216 | ₩26,363 | ₩26,124 | ₩26,203 | -0.05% | 16.4만 |
|---|
| 2026.01.02 | ₩26,003 | ₩26,190 | ₩25,989 | ₩26,190 | +0.72% | 9.3만 |
|---|
| 2025.12.31 | ₩25,816 | ₩25,949 | ₩25,816 | ₩25,896 | +0.31% | 25.6만 |
|---|
| 2025.12.30 | ₩25,776 | ₩25,923 | ₩25,776 | ₩25,896 | +0.47% | 14.2만 |
|---|
| 2025.12.29 | ₩25,802 | ₩25,877 | ₩25,789 | ₩25,829 | +0.10% | 15.4만 |
|---|
| 2025.12.26 | ₩25,856 | ₩25,896 | ₩25,802 | ₩25,816 | -0.15% | 9.5만 |
|---|
| 2025.12.24 | ₩25,816 | ₩25,896 | ₩25,816 | ₩25,816 | 0.00% | 4.7만 |
|---|
| 2025.12.23 | ₩25,843 | ₩25,896 | ₩25,696 | ₩25,869 | +0.10% | 26.4만 |
|---|
| 2025.12.22 | ₩25,883 | ₩25,976 | ₩25,869 | ₩25,869 | -0.05% | 16.9만 |
|---|
| 2025.12.19 | ₩25,909 | ₩25,989 | ₩25,843 | ₩25,923 | +0.05% | 18만 |
|---|
| 2025.12.18 | ₩25,923 | ₩26,016 | ₩25,869 | ₩25,909 | -0.05% | 34.8만 |
|---|
| 2025.12.17 | ₩26,003 | ₩26,029 | ₩25,843 | ₩25,869 | -0.51% | 21.3만 |
|---|
| 2025.12.16 | ₩25,976 | ₩26,096 | ₩25,963 | ₩26,083 | +0.41% | 19.7만 |
|---|
| 2025.12.15 | ₩25,976 | ₩26,096 | ₩25,871 | ₩26,029 | +0.21% | 22.6만 |
|---|
| 2025.12.12 | ₩26,003 | ₩26,049 | ₩25,802 | ₩25,949 | -0.21% | 21.7만 |
|---|
| 2025.12.11 | ₩25,722 | ₩26,123 | ₩25,682 | ₩26,123 | +1.56% | 26.8만 |
|---|
| 2025.12.10 | ₩25,629 | ₩25,749 | ₩25,562 | ₩25,722 | +0.36% | 14.5만 |
|---|
| 2025.12.09 | ₩25,629 | ₩25,736 | ₩25,535 | ₩25,616 | -0.05% | 23.5만 |
|---|
| 2025.12.08 | ₩25,576 | ₩25,682 | ₩25,522 | ₩25,602 | +0.10% | 13.1만 |
|---|
| 2025.12.05 | ₩25,576 | ₩25,704 | ₩25,455 | ₩25,589 | +0.05% | 38.8만 |
|---|
| 2025.12.04 | ₩25,642 | ₩25,696 | ₩25,576 | ₩25,602 | -0.16% | 27.4만 |
|---|
| 2025.12.03 | ₩25,749 | ₩25,802 | ₩25,642 | ₩25,656 | -0.36% | 11.1만 |
|---|
| 2025.12.02 | ₩25,856 | ₩25,909 | ₩25,589 | ₩25,736 | -0.46% | 32.5만 |
|---|
| 2025.12.01 | ₩25,989 | ₩26,016 | ₩25,802 | ₩25,856 | -0.51% | 12.6만 |
|---|
| 2025.11.28 | ₩26,029 | ₩26,123 | ₩25,989 | ₩25,989 | -0.15% | 3.4만 |
|---|
| 2025.11.26 | ₩25,909 | ₩26,096 | ₩25,816 | ₩25,989 | +0.31% | 6.6만 |
|---|
| 2025.11.25 | ₩25,802 | ₩25,856 | ₩25,656 | ₩25,856 | +0.21% | 8.8만 |
|---|
| 2025.11.24 | ₩25,709 | ₩25,849 | ₩25,656 | ₩25,696 | -0.05% | 12.6만 |
|---|
| 2025.11.21 | ₩25,629 | ₩25,775 | ₩25,562 | ₩25,642 | +0.05% | 12.1만 |
|---|
| 2025.11.20 | ₩25,829 | ₩25,896 | ₩25,549 | ₩25,629 | -0.78% | 11.5만 |
|---|
| 2025.11.19 | ₩25,696 | ₩25,869 | ₩25,622 | ₩25,762 | +0.26% | 15만 |
|---|
| 2025.11.18 | ₩25,789 | ₩25,923 | ₩25,709 | ₩25,802 | +0.05% | 10.4만 |
|---|
| 2025.11.17 | ₩26,096 | ₩26,123 | ₩25,762 | ₩25,869 | -0.87% | 14.7만 |
|---|
| 2025.11.14 | ₩25,949 | ₩26,241 | ₩25,896 | ₩26,123 | +0.67% | 8.5만 |
|---|
| 2025.11.13 | ₩26,283 | ₩26,283 | ₩25,989 | ₩26,023 | -0.99% | 13.1만 |
|---|
| 2025.11.12 | ₩26,430 | ₩26,483 | ₩26,296 | ₩26,296 | -0.51% | 6.6만 |
|---|
| 2025.11.11 | ₩26,483 | ₩26,590 | ₩26,416 | ₩26,416 | -0.25% | 5.6만 |
|---|
| 2025.11.10 | ₩26,430 | ₩26,577 | ₩26,376 | ₩26,537 | +0.40% | 7.3만 |
|---|
| 2025.11.07 | ₩26,350 | ₩26,390 | ₩26,280 | ₩26,323 | -0.10% | 6.7만 |
|---|
| 2025.11.06 | ₩26,470 | ₩26,523 | ₩26,310 | ₩26,390 | -0.30% | 8만 |
|---|
| 2025.11.05 | ₩26,403 | ₩26,535 | ₩26,350 | ₩26,430 | +0.10% | 6.3만 |
|---|
| 2025.11.04 | ₩26,363 | ₩26,430 | ₩26,310 | ₩26,350 | -0.05% | 7.2만 |
|---|
| 2025.11.03 | ₩26,683 | ₩26,683 | ₩26,390 | ₩26,443 | -0.90% | 10.1만 |
|---|
| 2025.10.31 | ₩26,964 | ₩26,964 | ₩26,737 | ₩26,924 | -0.15% | 15.9만 |
|---|
| 2025.10.30 | ₩27,044 | ₩27,057 | ₩26,831 | ₩26,910 | -0.49% | 6.5만 |
|---|
| 2025.10.29 | ₩27,151 | ₩27,244 | ₩27,044 | ₩27,057 | -0.34% | 7.2만 |
|---|
| 2025.10.28 | ₩27,164 | ₩27,244 | ₩27,084 | ₩27,111 | -0.20% | 11.6만 |
|---|
| 2025.10.27 | ₩27,177 | ₩27,217 | ₩27,057 | ₩27,164 | -0.05% | 10.7만 |
|---|
| 2025.10.24 | ₩27,097 | ₩27,151 | ₩27,031 | ₩27,084 | -0.05% | 49.5만 |
|---|
| 2025.10.23 | ₩27,044 | ₩27,097 | ₩27,015 | ₩27,057 | +0.05% | 15.1만 |
|---|
| 2025.10.22 | ₩27,097 | ₩27,131 | ₩26,924 | ₩27,057 | -0.15% | 7.7만 |
|---|
| 2025.10.21 | ₩27,124 | ₩27,257 | ₩27,082 | ₩27,151 | +0.10% | 8.8만 |
|---|
| 2025.10.20 | ₩27,017 | ₩27,164 | ₩26,937 | ₩27,139 | +0.45% | 7.5만 |
|---|
| 2025.10.17 | ₩26,844 | ₩26,884 | ₩26,710 | ₩26,884 | +0.15% | 10.4만 |
|---|
| 2025.10.16 | ₩26,937 | ₩26,964 | ₩26,710 | ₩26,764 | -0.64% | 5.3만 |
|---|
| 2025.10.15 | ₩26,764 | ₩26,937 | ₩26,763 | ₩26,898 | +0.50% | 7.6만 |
|---|
| 2025.10.14 | ₩26,617 | ₩26,790 | ₩26,550 | ₩26,750 | +0.50% | 12.4만 |
|---|
| 2025.10.13 | ₩26,764 | ₩26,780 | ₩26,670 | ₩26,777 | +0.05% | 5.7만 |
|---|
| 2025.10.10 | ₩26,844 | ₩26,870 | ₩26,537 | ₩26,603 | -0.90% | 7.5만 |
|---|
