시장 데이터를 불러오는 중
J P Morgan Chase & Co Depositary Shares, each representing a 1/400th interest in a share of 4.625% Non-Cumulative Preferred Stock, Series LL · JPM-PL · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩22,783 | ₩22,783 | ₩22,582 | ₩22,649 | -0.59% | 22.8만 |
| 2026.10.08 | ₩22,663 | ₩22,730 | ₩22,542 | ₩22,716 | +0.24% | 27.9만 |
| 2026.10.07 | ₩22,528 | ₩22,716 | ₩22,502 | ₩22,663 | +0.60% | 25.3만 |
| 2026.10.06 | ₩22,770 | ₩22,891 | ₩22,730 | ₩22,810 | +0.18% | 35.4만 |
| 2026.10.05 | ₩22,891 | ₩22,917 | ₩22,636 | ₩22,743 | -0.64% | 26.5만 |
| 2026.10.02 | ₩23,226 | ₩23,360 | ₩22,850 | ₩22,931 | -1.27% | 18.8만 |
| 2026.10.01 | ₩22,877 | ₩23,212 | ₩22,730 | ₩23,051 | +0.76% | 36.8만 |
| 2026.09.30 | ₩22,931 | ₩23,037 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,770 |
| ₩22,904 |
| -0.12% |
| 52.2만 |
| 2026.09.29 | ₩23,065 | ₩23,105 | ₩22,797 | ₩22,998 | -0.29% | 32.8만 |
|---|
| 2026.09.28 | ₩23,065 | ₩23,199 | ₩22,864 | ₩23,065 | 0.00% | 23.4만 |
|---|
| 2026.09.25 | ₩23,279 | ₩23,446 | ₩23,132 | ₩23,226 | -0.23% | 38.2만 |
|---|
| 2026.09.24 | ₩23,346 | ₩23,521 | ₩23,293 | ₩23,373 | +0.11% | 17.8만 |
|---|
| 2026.09.23 | ₩23,494 | ₩23,561 | ₩23,145 | ₩23,467 | -0.11% | 37.7만 |
|---|
| 2026.09.22 | ₩23,655 | ₩23,735 | ₩23,467 | ₩23,574 | -0.34% | 17만 |
|---|
| 2026.09.21 | ₩23,762 | ₩23,856 | ₩23,548 | ₩23,601 | -0.68% | 19.6만 |
|---|
| 2026.09.18 | ₩23,735 | ₩23,856 | ₩23,668 | ₩23,735 | 0.00% | 13.9만 |
|---|
| 2026.09.17 | ₩23,843 | ₩23,936 | ₩23,655 | ₩23,762 | -0.34% | 18.3만 |
|---|
| 2026.09.16 | ₩23,373 | ₩23,896 | ₩23,373 | ₩23,735 | +1.55% | 19.4만 |
|---|
| 2026.09.15 | ₩23,481 | ₩23,574 | ₩22,998 | ₩23,414 | -0.29% | 118.7만 |
|---|
| 2026.09.14 | ₩23,548 | ₩23,816 | ₩23,521 | ₩23,548 | 0.00% | 21.8만 |
|---|
| 2026.09.11 | ₩23,695 | ₩23,936 | ₩23,628 | ₩23,628 | -0.28% | 20만 |
|---|
| 2026.09.10 | ₩23,695 | ₩23,757 | ₩23,494 | ₩23,615 | -0.34% | 29.9만 |
|---|
| 2026.09.09 | ₩24,071 | ₩24,074 | ₩23,735 | ₩23,816 | -1.06% | 26.2만 |
|---|
| 2026.09.08 | ₩24,138 | ₩24,232 | ₩24,017 | ₩24,030 | -0.44% | 19.8만 |
|---|
| 2026.09.04 | ₩24,111 | ₩24,138 | ₩24,004 | ₩24,057 | -0.22% | 20.1만 |
|---|
| 2026.09.03 | ₩24,366 | ₩24,379 | ₩24,071 | ₩24,084 | -1.16% | 12.7만 |
|---|
| 2026.09.02 | ₩24,151 | ₩24,245 | ₩24,111 | ₩24,232 | +0.33% | 26.2만 |
|---|
| 2026.09.01 | ₩24,339 | ₩24,513 | ₩24,138 | ₩24,138 | -0.83% | 22.4만 |
|---|
| 2026.08.31 | ₩24,191 | ₩24,406 | ₩24,151 | ₩24,406 | +0.89% | 68.3만 |
|---|
| 2026.08.28 | ₩24,406 | ₩24,419 | ₩24,124 | ₩24,124 | -1.15% | 14만 |
|---|
| 2026.08.27 | ₩24,312 | ₩24,339 | ₩24,218 | ₩24,299 | -0.06% | 10.5만 |
|---|
| 2026.08.26 | ₩24,285 | ₩24,392 | ₩24,205 | ₩24,232 | -0.22% | 16.9만 |
|---|
| 2026.08.25 | ₩24,312 | ₩24,433 | ₩24,245 | ₩24,379 | +0.28% | 43.9만 |
|---|
| 2026.08.24 | ₩24,205 | ₩24,312 | ₩24,111 | ₩24,218 | +0.06% | 32.4만 |
|---|
| 2026.08.21 | ₩24,299 | ₩24,299 | ₩24,084 | ₩24,124 | -0.72% | 9.6만 |
|---|
| 2026.08.20 | ₩24,258 | ₩24,366 | ₩24,205 | ₩24,285 | +0.11% | 15.9만 |
|---|
| 2026.08.19 | ₩24,151 | ₩24,406 | ₩23,977 | ₩24,392 | +1.00% | 24.9만 |
|---|
| 2026.08.18 | ₩24,124 | ₩24,159 | ₩23,977 | ₩24,004 | -0.50% | 34.6만 |
|---|
| 2026.08.17 | ₩24,285 | ₩24,352 | ₩24,091 | ₩24,178 | -0.44% | 19.2만 |
|---|
| 2026.08.14 | ₩24,366 | ₩24,406 | ₩24,299 | ₩24,352 | -0.06% | 13.8만 |
|---|
| 2026.08.13 | ₩24,312 | ₩24,459 | ₩24,299 | ₩24,419 | +0.44% | 18만 |
|---|
| 2026.08.12 | ₩24,352 | ₩24,352 | ₩24,232 | ₩24,339 | -0.06% | 12.9만 |
|---|
| 2026.08.11 | ₩24,379 | ₩24,406 | ₩24,213 | ₩24,285 | -0.39% | 17.1만 |
|---|
| 2026.08.10 | ₩24,486 | ₩25,395 | ₩24,285 | ₩24,299 | -0.77% | 21.3만 |
|---|
| 2026.08.07 | ₩24,473 | ₩24,520 | ₩24,433 | ₩24,473 | 0.00% | 19.6만 |
|---|
| 2026.08.06 | ₩24,607 | ₩24,620 | ₩24,366 | ₩24,406 | -0.82% | 20.6만 |
|---|
| 2026.08.05 | ₩24,674 | ₩24,701 | ₩24,513 | ₩24,580 | -0.38% | 22.8만 |
|---|
| 2026.08.04 | ₩24,768 | ₩24,822 | ₩24,580 | ₩24,701 | -0.27% | 26.4만 |
|---|
| 2026.08.03 | ₩24,808 | ₩24,808 | ₩24,701 | ₩24,795 | -0.05% | 16.3만 |
|---|
| 2026.07.31 | ₩25,009 | ₩25,130 | ₩24,915 | ₩25,063 | +0.21% | 30.4만 |
|---|
| 2026.07.30 | ₩24,795 | ₩25,023 | ₩24,795 | ₩25,009 | +0.87% | 32.2만 |
|---|
| 2026.07.29 | ₩24,875 | ₩24,929 | ₩24,781 | ₩24,848 | -0.11% | 30.5만 |
|---|
| 2026.07.28 | ₩24,808 | ₩24,982 | ₩24,781 | ₩24,875 | +0.27% | 15.9만 |
|---|
| 2026.07.27 | ₩24,875 | ₩24,875 | ₩24,754 | ₩24,795 | -0.32% | 20.3만 |
|---|
| 2026.07.24 | ₩24,808 | ₩24,862 | ₩24,728 | ₩24,768 | -0.16% | 23.7만 |
|---|
| 2026.07.23 | ₩24,862 | ₩24,996 | ₩24,674 | ₩24,768 | -0.38% | 28.6만 |
|---|
| 2026.07.22 | ₩25,063 | ₩25,117 | ₩24,956 | ₩24,956 | -0.43% | 19.4만 |
|---|
| 2026.07.21 | ₩25,143 | ₩25,210 | ₩25,050 | ₩25,050 | -0.37% | 16.5만 |
|---|
| 2026.07.20 | ₩25,130 | ₩25,237 | ₩25,063 | ₩25,157 | +0.11% | 27.3만 |
|---|
| 2026.07.17 | ₩24,996 | ₩25,130 | ₩24,982 | ₩25,130 | +0.54% | 20.6만 |
|---|
| 2026.07.16 | ₩24,982 | ₩25,034 | ₩24,942 | ₩24,969 | -0.05% | 9.4만 |
|---|
| 2026.07.15 | ₩24,982 | ₩25,076 | ₩24,956 | ₩25,036 | +0.21% | 14.3만 |
|---|
| 2026.07.14 | ₩25,063 | ₩25,090 | ₩24,956 | ₩24,969 | -0.37% | 15.8만 |
|---|
| 2026.07.13 | ₩24,889 | ₩25,063 | ₩24,875 | ₩25,063 | +0.70% | 21.7만 |
|---|
| 2026.07.10 | ₩25,023 | ₩25,023 | ₩24,915 | ₩25,009 | -0.05% | 11.3만 |
|---|
| 2026.07.09 | ₩25,009 | ₩25,036 | ₩24,956 | ₩24,996 | -0.05% | 10.7만 |
|---|
| 2026.07.08 | ₩25,157 | ₩25,157 | ₩24,916 | ₩24,969 | -0.75% | 16.3만 |
|---|
| 2026.07.07 | ₩25,197 | ₩25,210 | ₩25,063 | ₩25,103 | -0.37% | 62.9만 |
|---|
| 2026.07.06 | ₩25,184 | ₩25,237 | ₩25,130 | ₩25,157 | -0.11% | 23.1만 |
|---|
| 2026.07.02 | ₩25,184 | ₩25,264 | ₩25,090 | ₩25,197 | +0.05% | 9.6만 |
|---|
| 2026.07.01 | ₩25,063 | ₩25,286 | ₩25,009 | ₩25,130 | +0.27% | 13만 |
|---|
| 2026.06.30 | ₩25,197 | ₩25,291 | ₩24,982 | ₩25,103 | -0.37% | 55.5만 |
|---|
| 2026.06.29 | ₩25,036 | ₩25,210 | ₩24,982 | ₩25,157 | +0.48% | 19.1만 |
|---|
| 2026.06.26 | ₩24,875 | ₩25,023 | ₩24,862 | ₩25,023 | +0.59% | 12.1만 |
|---|
| 2026.06.25 | ₩25,117 | ₩25,157 | ₩24,889 | ₩24,915 | -0.80% | 27만 |
|---|
| 2026.06.24 | ₩25,050 | ₩25,063 | ₩24,915 | ₩25,023 | -0.11% | 42.8만 |
|---|
| 2026.06.23 | ₩25,009 | ₩25,076 | ₩24,835 | ₩24,915 | -0.38% | 23.5만 |
|---|
| 2026.06.22 | ₩25,210 | ₩25,224 | ₩25,023 | ₩25,036 | -0.69% | 23.9만 |
|---|
| 2026.06.18 | ₩25,197 | ₩25,291 | ₩25,184 | ₩25,197 | 0.00% | 12.2만 |
|---|
| 2026.06.17 | ₩25,157 | ₩25,318 | ₩25,143 | ₩25,143 | -0.05% | 31.4만 |
|---|
| 2026.06.16 | ₩25,170 | ₩25,197 | ₩25,036 | ₩25,157 | -0.05% | 18.9만 |
|---|
| 2026.06.15 | ₩25,076 | ₩25,170 | ₩25,070 | ₩25,143 | +0.27% | 30.8만 |
|---|
| 2026.06.12 | ₩24,996 | ₩25,023 | ₩24,942 | ₩24,982 | -0.05% | 14.7만 |
|---|
| 2026.06.11 | ₩24,808 | ₩25,036 | ₩24,808 | ₩24,982 | +0.70% | 11.1만 |
|---|
| 2026.06.10 | ₩24,795 | ₩24,902 | ₩24,795 | ₩24,808 | +0.05% | 17.5만 |
|---|
| 2026.06.09 | ₩24,822 | ₩24,875 | ₩24,754 | ₩24,875 | +0.22% | 14.4만 |
|---|
| 2026.06.08 | ₩24,982 | ₩25,036 | ₩24,808 | ₩24,835 | -0.59% | 18.4만 |
|---|
| 2026.06.05 | ₩25,023 | ₩25,063 | ₩24,942 | ₩24,982 | -0.16% | 13.5만 |
|---|
| 2026.06.04 | ₩24,969 | ₩25,143 | ₩24,956 | ₩25,076 | +0.43% | 14.4만 |
|---|
| 2026.06.03 | ₩25,063 | ₩25,130 | ₩24,956 | ₩25,050 | -0.05% | 14.8만 |
|---|
| 2026.06.02 | ₩25,157 | ₩25,184 | ₩25,050 | ₩25,130 | -0.11% | 28.8만 |
|---|
| 2026.06.01 | ₩25,210 | ₩25,237 | ₩25,076 | ₩25,157 | -0.21% | 19.4만 |
|---|
| 2026.05.29 | ₩25,264 | ₩25,264 | ₩25,157 | ₩25,157 | -0.42% | 26.6만 |
|---|
| 2026.05.28 | ₩25,184 | ₩25,264 | ₩25,103 | ₩25,210 | +0.11% | 17.2만 |
|---|
| 2026.05.27 | ₩25,143 | ₩25,251 | ₩25,076 | ₩25,143 | 0.00% | 10.9만 |
|---|
| 2026.05.26 | ₩25,076 | ₩25,170 | ₩25,063 | ₩25,157 | +0.32% | 13.1만 |
|---|
| 2026.05.22 | ₩25,023 | ₩25,036 | ₩24,902 | ₩25,009 | -0.05% | 26.7만 |
|---|
| 2026.05.21 | ₩25,143 | ₩25,143 | ₩24,848 | ₩24,942 | -0.80% | 28.6만 |
|---|
| 2026.05.20 | ₩25,036 | ₩25,170 | ₩24,969 | ₩25,076 | +0.16% | 12.5만 |
|---|
| 2026.05.19 | ₩25,117 | ₩25,197 | ₩24,942 | ₩24,942 | -0.69% | 20.1만 |
|---|
| 2026.05.18 | ₩25,385 | ₩25,385 | ₩25,157 | ₩25,197 | -0.74% | 19.1만 |
|---|
| 2026.05.15 | ₩25,398 | ₩25,398 | ₩25,251 | ₩25,291 | -0.42% | 15.7만 |
|---|
| 2026.05.14 | ₩25,519 | ₩25,613 | ₩25,479 | ₩25,492 | -0.11% | 9.1만 |
|---|
| 2026.05.13 | ₩25,613 | ₩25,640 | ₩25,519 | ₩25,519 | -0.37% | 11.4만 |
|---|
| 2026.05.12 | ₩25,680 | ₩25,722 | ₩25,599 | ₩25,599 | -0.31% | 9만 |
|---|
| 2026.05.11 | ₩25,693 | ₩25,774 | ₩25,680 | ₩25,707 | +0.05% | 7.3만 |
|---|
| 2026.05.08 | ₩25,774 | ₩25,787 | ₩25,693 | ₩25,747 | -0.10% | 8.1만 |
|---|
| 2026.05.07 | ₩25,680 | ₩25,760 | ₩25,628 | ₩25,707 | +0.10% | 8.4만 |
|---|
| 2026.05.06 | ₩25,653 | ₩25,747 | ₩25,626 | ₩25,720 | +0.26% | 10.2만 |
|---|
| 2026.05.05 | ₩25,666 | ₩25,666 | ₩25,546 | ₩25,559 | -0.42% | 17만 |
|---|
| 2026.05.04 | ₩25,733 | ₩25,733 | ₩25,559 | ₩25,559 | -0.68% | 18만 |
|---|
| 2026.05.01 | ₩26,176 | ₩26,243 | ₩26,055 | ₩26,069 | -0.41% | 8.1만 |
|---|
| 2026.04.30 | ₩26,028 | ₩26,203 | ₩26,015 | ₩26,122 | +0.36% | 11.5만 |
|---|
| 2026.04.29 | ₩26,095 | ₩26,095 | ₩25,921 | ₩26,002 | -0.36% | 9.2만 |
|---|
| 2026.04.28 | ₩26,082 | ₩26,136 | ₩26,059 | ₩26,095 | +0.05% | 10.6만 |
|---|
| 2026.04.27 | ₩26,216 | ₩26,216 | ₩26,122 | ₩26,149 | -0.26% | 6만 |
|---|
| 2026.04.24 | ₩26,095 | ₩26,216 | ₩26,095 | ₩26,176 | +0.31% | 8.5만 |
|---|
| 2026.04.23 | ₩26,122 | ₩26,149 | ₩25,948 | ₩26,095 | -0.10% | 6.5만 |
|---|
| 2026.04.22 | ₩26,055 | ₩26,109 | ₩26,015 | ₩26,082 | +0.10% | 4.9만 |
|---|
| 2026.04.21 | ₩26,176 | ₩26,189 | ₩25,961 | ₩26,015 | -0.61% | 7.9만 |
|---|
| 2026.04.20 | ₩26,122 | ₩26,189 | ₩26,028 | ₩26,102 | -0.08% | 8만 |
|---|
| 2026.04.17 | ₩26,203 | ₩26,203 | ₩26,082 | ₩26,122 | -0.31% | 10.9만 |
|---|
| 2026.04.16 | ₩26,256 | ₩26,256 | ₩26,028 | ₩26,042 | -0.82% | 15.4만 |
|---|
| 2026.04.15 | ₩26,243 | ₩26,297 | ₩26,176 | ₩26,216 | -0.10% | 5.8만 |
|---|
| 2026.04.14 | ₩26,149 | ₩26,323 | ₩25,023 | ₩26,176 | +0.10% | 13.7만 |
|---|
| 2026.04.13 | ₩25,935 | ₩26,149 | ₩25,908 | ₩26,136 | +0.78% | 14.3만 |
|---|
| 2026.04.10 | ₩26,095 | ₩26,109 | ₩25,961 | ₩25,975 | -0.46% | 4.3만 |
|---|
| 2026.04.09 | ₩26,002 | ₩26,095 | ₩25,975 | ₩26,082 | +0.31% | 6.7만 |
|---|
| 2026.04.08 | ₩26,082 | ₩26,149 | ₩25,961 | ₩26,028 | -0.21% | 15.2만 |
|---|
| 2026.04.07 | ₩25,827 | ₩25,921 | ₩25,726 | ₩25,921 | +0.36% | 15.6만 |
|---|
| 2026.04.06 | ₩25,774 | ₩25,908 | ₩25,747 | ₩25,868 | +0.36% | 8.5만 |
|---|
| 2026.04.02 | ₩25,653 | ₩25,868 | ₩25,653 | ₩25,841 | +0.73% | 7.5만 |
|---|
| 2026.04.01 | ₩25,572 | ₩25,841 | ₩25,519 | ₩25,774 | +0.79% | 32.5만 |
|---|
| 2026.03.31 | ₩25,465 | ₩25,640 | ₩25,345 | ₩25,640 | +0.68% | 46.5만 |
|---|
| 2026.03.30 | ₩25,572 | ₩25,613 | ₩25,371 | ₩25,465 | -0.42% | 42만 |
|---|
| 2026.03.27 | ₩25,693 | ₩25,707 | ₩25,519 | ₩25,519 | -0.68% | 13.9만 |
|---|
| 2026.03.26 | ₩25,827 | ₩25,894 | ₩25,693 | ₩25,774 | -0.21% | 12.8만 |
|---|
| 2026.03.25 | ₩25,821 | ₩25,921 | ₩25,747 | ₩25,908 | +0.34% | 11.8만 |
|---|
| 2026.03.24 | ₩25,559 | ₩25,854 | ₩25,505 | ₩25,680 | +0.47% | 16.6만 |
|---|
| 2026.03.23 | ₩25,546 | ₩25,774 | ₩25,532 | ₩25,747 | +0.79% | 17.6만 |
|---|
| 2026.03.20 | ₩25,753 | ₩25,814 | ₩25,398 | ₩25,452 | -1.17% | 23.3만 |
|---|
| 2026.03.19 | ₩25,814 | ₩25,894 | ₩25,747 | ₩25,881 | +0.26% | 17만 |
|---|
| 2026.03.18 | ₩25,948 | ₩25,995 | ₩25,868 | ₩25,881 | -0.26% | 8.2만 |
|---|
| 2026.03.17 | ₩26,055 | ₩26,055 | ₩25,921 | ₩26,002 | -0.21% | 10.1만 |
|---|
| 2026.03.16 | ₩26,055 | ₩26,122 | ₩25,894 | ₩25,988 | -0.26% | 21.4만 |
|---|
| 2026.03.13 | ₩26,149 | ₩26,230 | ₩25,881 | ₩25,921 | -0.87% | 19.2만 |
|---|
| 2026.03.12 | ₩26,283 | ₩26,283 | ₩26,095 | ₩26,176 | -0.41% | 21.1만 |
|---|
| 2026.03.11 | ₩26,372 | ₩26,444 | ₩26,243 | ₩26,243 | -0.49% | 15.4만 |
|---|
| 2026.03.10 | ₩26,431 | ₩26,538 | ₩26,337 | ₩26,377 | -0.20% | 1 |
|---|
| 2026.03.09 | ₩26,350 | ₩26,404 | ₩26,189 | ₩26,390 | +0.15% | 1 |
|---|
| 2026.03.06 | ₩26,444 | ₩26,511 | ₩26,283 | ₩26,390 | -0.20% | 1 |
|---|
| 2026.03.05 | ₩26,551 | ₩26,578 | ₩26,444 | ₩26,511 | -0.15% | 1 |
|---|
| 2026.03.04 | ₩26,592 | ₩26,659 | ₩26,551 | ₩26,578 | -0.05% | 1 |
|---|
| 2026.03.03 | ₩26,538 | ₩26,578 | ₩26,283 | ₩26,551 | +0.05% | 1 |
|---|
| 2026.03.02 | ₩26,699 | ₩26,793 | ₩26,605 | ₩26,659 | -0.15% | 1 |
|---|
| 2026.02.27 | ₩26,659 | ₩26,726 | ₩26,444 | ₩26,726 | +0.25% | 1 |
|---|
| 2026.02.26 | ₩26,659 | ₩26,753 | ₩26,632 | ₩26,672 | +0.05% | 8.1만 |
|---|
| 2026.02.25 | ₩26,753 | ₩26,779 | ₩26,645 | ₩26,699 | -0.20% | 1 |
|---|
| 2026.02.24 | ₩26,659 | ₩26,739 | ₩26,636 | ₩26,739 | +0.30% | 1 |
|---|
| 2026.02.23 | ₩26,645 | ₩26,753 | ₩26,578 | ₩26,605 | -0.15% | 1 |
|---|
| 2026.02.20 | ₩26,913 | ₩26,940 | ₩26,578 | ₩26,712 | -0.75% | 28.6만 |
|---|
| 2026.02.19 | ₩26,940 | ₩26,940 | ₩26,793 | ₩26,913 | -0.10% | 19.5만 |
|---|
| 2026.02.18 | ₩26,887 | ₩27,061 | ₩26,699 | ₩27,061 | +0.65% | 23.5만 |
|---|
| 2026.02.17 | ₩26,712 | ₩26,940 | ₩26,632 | ₩26,860 | +0.55% | 17.2만 |
|---|
| 2026.02.13 | ₩26,525 | ₩26,712 | ₩26,411 | ₩26,618 | +0.35% | 10.3만 |
|---|
| 2026.02.12 | ₩26,404 | ₩26,498 | ₩26,390 | ₩26,484 | +0.30% | 14.3만 |
|---|
| 2026.02.11 | ₩26,404 | ₩26,471 | ₩26,364 | ₩26,411 | +0.03% | 8.4만 |
|---|
| 2026.02.10 | ₩26,323 | ₩26,458 | ₩26,310 | ₩26,404 | +0.31% | 19.2만 |
|---|
| 2026.02.09 | ₩26,323 | ₩26,404 | ₩26,270 | ₩26,283 | -0.15% | 22.4만 |
|---|
| 2026.02.06 | ₩26,444 | ₩26,471 | ₩26,283 | ₩26,307 | -0.52% | 10.4만 |
|---|
| 2026.02.05 | ₩26,484 | ₩26,491 | ₩26,270 | ₩26,377 | -0.41% | 15.7만 |
|---|
| 2026.02.04 | ₩26,511 | ₩26,578 | ₩26,444 | ₩26,471 | -0.15% | 6.1만 |
|---|
| 2026.02.03 | ₩26,739 | ₩26,753 | ₩26,444 | ₩26,525 | -0.80% | 12.7만 |
|---|
| 2026.02.02 | ₩26,605 | ₩26,820 | ₩26,605 | ₩26,739 | +0.50% | 9만 |
|---|
| 2026.01.30 | ₩26,686 | ₩26,699 | ₩26,565 | ₩26,686 | 0.00% | 12.1만 |
|---|
| 2026.01.29 | ₩27,088 | ₩27,088 | ₩26,967 | ₩27,007 | -0.30% | 17.9만 |
|---|
| 2026.01.28 | ₩27,168 | ₩27,168 | ₩27,034 | ₩27,061 | -0.39% | 11.9만 |
|---|
| 2026.01.27 | ₩27,168 | ₩27,168 | ₩27,101 | ₩27,155 | -0.05% | 7.8만 |
|---|
| 2026.01.26 | ₩27,115 | ₩27,222 | ₩27,101 | ₩27,168 | +0.20% | 20.1만 |
|---|
| 2026.01.23 | ₩26,967 | ₩27,155 | ₩26,954 | ₩27,088 | +0.45% | 72.4만 |
|---|
| 2026.01.22 | ₩26,967 | ₩27,115 | ₩26,965 | ₩26,967 | 0.00% | 15.6만 |
|---|
| 2026.01.21 | ₩26,887 | ₩27,007 | ₩26,820 | ₩26,900 | +0.05% | 13.2만 |
|---|
| 2026.01.20 | ₩26,887 | ₩26,913 | ₩26,766 | ₩26,820 | -0.25% | 19.2만 |
|---|
| 2026.01.16 | ₩26,954 | ₩27,088 | ₩26,940 | ₩27,048 | +0.35% | 25.6만 |
|---|
| 2026.01.15 | ₩26,860 | ₩27,007 | ₩26,820 | ₩27,007 | +0.55% | 56.3만 |
|---|
| 2026.01.14 | ₩26,699 | ₩26,793 | ₩26,686 | ₩26,779 | +0.30% | 10만 |
|---|
| 2026.01.13 | ₩26,712 | ₩26,793 | ₩26,632 | ₩26,659 | -0.20% | 17.2만 |
|---|
| 2026.01.12 | ₩26,578 | ₩26,699 | ₩26,551 | ₩26,618 | +0.15% | 23.2만 |
|---|
| 2026.01.09 | ₩26,645 | ₩26,659 | ₩26,551 | ₩26,605 | -0.15% | 13.6만 |
|---|
| 2026.01.08 | ₩26,686 | ₩26,726 | ₩26,578 | ₩26,618 | -0.25% | 10.8만 |
|---|
| 2026.01.07 | ₩26,712 | ₩26,739 | ₩26,612 | ₩26,739 | +0.10% | 11만 |
|---|
| 2026.01.06 | ₩26,686 | ₩26,686 | ₩26,484 | ₩26,632 | -0.20% | 10.7만 |
|---|
| 2026.01.05 | ₩26,659 | ₩26,766 | ₩26,592 | ₩26,686 | +0.10% | 23.6만 |
|---|
| 2026.01.02 | ₩26,458 | ₩26,630 | ₩26,404 | ₩26,605 | +0.56% | 10.1만 |
|---|
| 2025.12.31 | ₩26,350 | ₩26,444 | ₩26,310 | ₩26,337 | -0.05% | 34만 |
|---|
| 2025.12.30 | ₩26,377 | ₩26,417 | ₩26,256 | ₩26,364 | -0.05% | 29.8만 |
|---|
| 2025.12.29 | ₩26,297 | ₩26,397 | ₩26,243 | ₩26,350 | +0.20% | 35.3만 |
|---|
| 2025.12.26 | ₩26,417 | ₩26,458 | ₩26,303 | ₩26,323 | -0.36% | 23만 |
|---|
| 2025.12.24 | ₩26,337 | ₩26,458 | ₩26,323 | ₩26,337 | 0.00% | 15.1만 |
|---|
| 2025.12.23 | ₩26,364 | ₩26,471 | ₩26,323 | ₩26,390 | +0.10% | 19.3만 |
|---|
| 2025.12.22 | ₩26,484 | ₩26,565 | ₩26,404 | ₩26,444 | -0.15% | 19.3만 |
|---|
| 2025.12.19 | ₩26,498 | ₩26,592 | ₩26,431 | ₩26,484 | -0.05% | 18.4만 |
|---|
| 2025.12.18 | ₩26,511 | ₩26,605 | ₩26,484 | ₩26,592 | +0.30% | 34.9만 |
|---|
| 2025.12.17 | ₩26,605 | ₩26,605 | ₩26,390 | ₩26,444 | -0.60% | 18.8만 |
|---|
| 2025.12.16 | ₩26,484 | ₩26,605 | ₩26,471 | ₩26,605 | +0.46% | 16.5만 |
|---|
| 2025.12.15 | ₩26,511 | ₩26,578 | ₩26,431 | ₩26,565 | +0.20% | 17.5만 |
|---|
| 2025.12.12 | ₩26,471 | ₩26,513 | ₩26,298 | ₩26,458 | -0.05% | 16.3만 |
|---|
| 2025.12.11 | ₩26,270 | ₩26,592 | ₩26,270 | ₩26,592 | +1.23% | 30.9만 |
|---|
| 2025.12.10 | ₩26,230 | ₩26,297 | ₩26,109 | ₩26,256 | +0.10% | 39.1만 |
|---|
| 2025.12.09 | ₩26,270 | ₩26,337 | ₩26,149 | ₩26,163 | -0.41% | 21만 |
|---|
| 2025.12.08 | ₩26,216 | ₩26,337 | ₩26,122 | ₩26,310 | +0.36% | 20.9만 |
|---|
| 2025.12.05 | ₩26,095 | ₩26,310 | ₩26,055 | ₩26,176 | +0.31% | 26.3만 |
|---|
| 2025.12.04 | ₩26,189 | ₩26,256 | ₩26,136 | ₩26,136 | -0.20% | 21.4만 |
|---|
| 2025.12.03 | ₩26,337 | ₩26,337 | ₩26,176 | ₩26,203 | -0.51% | 19.9만 |
|---|
| 2025.12.02 | ₩26,458 | ₩26,484 | ₩26,189 | ₩26,270 | -0.71% | 28.2만 |
|---|
| 2025.12.01 | ₩26,551 | ₩26,578 | ₩26,444 | ₩26,458 | -0.35% | 18.8만 |
|---|
| 2025.11.28 | ₩26,679 | ₩26,766 | ₩26,565 | ₩26,565 | -0.43% | 7.4만 |
|---|
| 2025.11.26 | ₩26,551 | ₩26,806 | ₩26,471 | ₩26,686 | +0.51% | 18.4만 |
|---|
| 2025.11.25 | ₩26,377 | ₩26,551 | ₩26,216 | ₩26,498 | +0.46% | 18.5만 |
|---|
| 2025.11.24 | ₩26,243 | ₩26,458 | ₩26,203 | ₩26,283 | +0.15% | 26.5만 |
|---|
| 2025.11.21 | ₩26,028 | ₩26,283 | ₩26,015 | ₩26,163 | +0.52% | 15.9만 |
|---|
| 2025.11.20 | ₩26,203 | ₩26,297 | ₩26,002 | ₩26,055 | -0.56% | 28.7만 |
|---|
| 2025.11.19 | ₩26,055 | ₩26,270 | ₩26,015 | ₩26,149 | +0.36% | 42.7만 |
|---|
| 2025.11.18 | ₩26,310 | ₩26,431 | ₩26,109 | ₩26,136 | -0.66% | 51.8만 |
|---|
| 2025.11.17 | ₩26,632 | ₩26,632 | ₩26,323 | ₩26,364 | -1.01% | 17.4만 |
|---|
| 2025.11.14 | ₩26,538 | ₩26,726 | ₩26,498 | ₩26,632 | +0.35% | 15.9만 |
|---|
| 2025.11.13 | ₩26,753 | ₩26,753 | ₩26,471 | ₩26,565 | -0.70% | 24.8만 |
|---|
| 2025.11.12 | ₩26,873 | ₩26,900 | ₩26,699 | ₩26,806 | -0.25% | 14.2만 |
|---|
| 2025.11.11 | ₩26,994 | ₩27,007 | ₩26,820 | ₩26,846 | -0.55% | 9.6만 |
|---|
| 2025.11.10 | ₩26,860 | ₩26,994 | ₩26,780 | ₩26,994 | +0.50% | 15.5만 |
|---|
| 2025.11.07 | ₩26,820 | ₩26,820 | ₩26,672 | ₩26,753 | -0.25% | 16.4만 |
|---|
| 2025.11.06 | ₩26,793 | ₩26,860 | ₩26,699 | ₩26,820 | +0.10% | 10.4만 |
|---|
| 2025.11.05 | ₩26,793 | ₩26,887 | ₩26,726 | ₩26,806 | +0.05% | 10.3만 |
|---|
| 2025.11.04 | ₩26,779 | ₩26,873 | ₩26,645 | ₩26,793 | +0.05% | 18.7만 |
|---|
| 2025.11.03 | ₩27,048 | ₩27,061 | ₩26,766 | ₩26,860 | -0.69% | 32.2만 |
|---|
| 2025.10.31 | ₩27,423 | ₩27,450 | ₩27,222 | ₩27,329 | -0.34% | 101.5만 |
|---|
| 2025.10.30 | ₩27,517 | ₩27,570 | ₩27,356 | ₩27,370 | -0.53% | 14.3만 |
|---|
| 2025.10.29 | ₩27,584 | ₩27,731 | ₩27,557 | ₩27,571 | -0.05% | 9.3만 |
|---|
| 2025.10.28 | ₩27,651 | ₩27,705 | ₩27,530 | ₩27,611 | -0.15% | 11.1만 |
|---|
| 2025.10.27 | ₩27,517 | ₩27,624 | ₩27,504 | ₩27,624 | +0.39% | 8.9만 |
|---|
| 2025.10.24 | ₩27,571 | ₩27,597 | ₩27,396 | ₩27,504 | -0.24% | 18.9만 |
|---|
| 2025.10.23 | ₩27,490 | ₩27,544 | ₩27,436 | ₩27,469 | -0.08% | 8.7만 |
|---|
| 2025.10.22 | ₩27,624 | ₩27,651 | ₩27,450 | ₩27,497 | -0.46% | 16.6만 |
|---|
| 2025.10.21 | ₩27,571 | ₩27,705 | ₩27,557 | ₩27,597 | +0.10% | 12.2만 |
|---|
| 2025.10.20 | ₩27,463 | ₩27,611 | ₩27,383 | ₩27,584 | +0.44% | 105.6만 |
|---|
| 2025.10.17 | ₩27,356 | ₩27,410 | ₩27,155 | ₩27,410 | +0.20% | 80.5만 |
|---|
| 2025.10.16 | ₩27,396 | ₩27,463 | ₩27,222 | ₩27,329 | -0.24% | 15.6만 |
|---|
| 2025.10.15 | ₩27,276 | ₩27,436 | ₩27,222 | ₩27,356 | +0.29% | 17.5만 |
|---|
| 2025.10.14 | ₩27,235 | ₩27,329 | ₩27,101 | ₩27,182 | -0.20% | 34.8만 |
|---|
| 2025.10.13 | ₩27,302 | ₩27,316 | ₩27,222 | ₩27,289 | -0.05% | 9.4만 |
|---|
| 2025.10.10 | ₩27,369 | ₩27,436 | ₩27,101 | ₩27,101 | -0.98% | 12.8만 |
|---|
