시장 데이터를 불러오는 중
전체 종목
JPMorgan Inflation Managed Bond ETF 과거 주가
JPMorgan Inflation Managed Bond ETF · JCPI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
JPMorgan Inflation Managed Bond ETF · JCPI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩61,909 | ₩61,949 | ₩61,715 | ₩61,875 | -0.05% | 2.9만 |
| 2026.10.08 | ₩61,815 | ₩62,083 | ₩61,762 | ₩62,016 | +0.33% | 5.6만 |
| 2026.10.07 | ₩61,480 | ₩61,855 | ₩61,480 | ₩61,802 | +0.52% | 3.3만 |
| 2026.10.06 | ₩61,775 | ₩61,842 | ₩61,561 | ₩61,775 | 0.00% | 5.1만 |
| 2026.10.05 | ₩61,735 | ₩61,735 | ₩61,499 | ₩61,681 | -0.09% | 5.6만 |
| 2026.10.02 | ₩61,922 | ₩61,922 | ₩61,574 | ₩61,641 | -0.45% | 2.6만 |
| 2026.10.01 | ₩61,708 | ₩62,016 | ₩61,346 | ₩61,788 | +0.13% | 16.3만 |
| 2026.09.30 | ₩61,842 | ₩61,842 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,721 |
| -0.20% |
| 19만 |
| 2026.09.29 | ₩61,695 | ₩61,842 | ₩61,628 | ₩61,802 | +0.17% | 4.8만 |
|---|
| 2026.09.28 | ₩61,775 | ₩62,056 | ₩61,735 | ₩61,869 | +0.15% | 8.5만 |
|---|
| 2026.09.25 | ₩61,869 | ₩62,070 | ₩61,815 | ₩61,949 | +0.13% | 14.7만 |
|---|
| 2026.09.24 | ₩62,083 | ₩62,189 | ₩61,842 | ₩61,949 | -0.22% | 2.8만 |
|---|
| 2026.09.23 | ₩62,458 | ₩62,458 | ₩61,989 | ₩62,056 | -0.64% | 2.6만 |
|---|
| 2026.09.22 | ₩62,512 | ₩62,619 | ₩62,418 | ₩62,499 | -0.02% | 9.1만 |
|---|
| 2026.09.21 | ₩62,512 | ₩62,686 | ₩62,432 | ₩62,646 | +0.21% | 9.4만 |
|---|
| 2026.09.18 | ₩62,432 | ₩62,525 | ₩62,343 | ₩62,432 | 0.00% | 3.7만 |
|---|
| 2026.09.17 | ₩62,458 | ₩62,633 | ₩62,458 | ₩62,566 | +0.17% | 5.1만 |
|---|
| 2026.09.16 | ₩62,713 | ₩62,832 | ₩62,391 | ₩62,391 | -0.51% | 4.4만 |
|---|
| 2026.09.15 | ₩62,700 | ₩62,740 | ₩62,579 | ₩62,624 | -0.12% | 3.3만 |
|---|
| 2026.09.14 | ₩62,700 | ₩62,780 | ₩62,606 | ₩62,606 | -0.15% | 3.8만 |
|---|
| 2026.09.11 | ₩63,048 | ₩63,048 | ₩62,606 | ₩62,619 | -0.68% | 3.9만 |
|---|
| 2026.09.10 | ₩63,102 | ₩63,169 | ₩62,927 | ₩63,009 | -0.15% | 5.2만 |
|---|
| 2026.09.09 | ₩63,316 | ₩63,442 | ₩63,195 | ₩63,209 | -0.17% | 2.9만 |
|---|
| 2026.09.08 | ₩63,383 | ₩63,437 | ₩63,319 | ₩63,423 | +0.06% | 2.4만 |
|---|
| 2026.09.04 | ₩63,437 | ₩63,437 | ₩63,296 | ₩63,356 | -0.13% | 2.8만 |
|---|
| 2026.09.03 | ₩63,410 | ₩63,504 | ₩63,329 | ₩63,450 | +0.06% | 3.9만 |
|---|
| 2026.09.02 | ₩63,316 | ₩63,343 | ₩63,195 | ₩63,276 | -0.06% | 6.2만 |
|---|
| 2026.09.01 | ₩63,222 | ₩63,370 | ₩63,195 | ₩63,296 | +0.12% | 8.7만 |
|---|
| 2026.08.31 | ₩63,396 | ₩63,450 | ₩63,303 | ₩63,396 | 0.00% | 11.9만 |
|---|
| 2026.08.28 | ₩63,651 | ₩63,785 | ₩63,356 | ₩63,370 | -0.44% | 2.7만 |
|---|
| 2026.08.27 | ₩63,651 | ₩63,879 | ₩63,557 | ₩63,705 | +0.08% | 2.2만 |
|---|
| 2026.08.26 | ₩63,664 | ₩63,758 | ₩63,611 | ₩63,678 | +0.02% | 5.4만 |
|---|
| 2026.08.25 | ₩63,584 | ₩63,825 | ₩63,584 | ₩63,805 | +0.35% | 3.4만 |
|---|
| 2026.08.24 | ₩63,638 | ₩63,718 | ₩63,557 | ₩63,584 | -0.08% | 8.7만 |
|---|
| 2026.08.21 | ₩63,745 | ₩63,785 | ₩63,544 | ₩63,553 | -0.30% | 2.4만 |
|---|
| 2026.08.20 | ₩63,611 | ₩63,798 | ₩63,611 | ₩63,705 | +0.15% | 10.4만 |
|---|
| 2026.08.19 | ₩63,664 | ₩63,798 | ₩63,584 | ₩63,784 | +0.19% | 37.3만 |
|---|
| 2026.08.18 | ₩63,530 | ₩63,640 | ₩63,371 | ₩63,638 | +0.17% | 2.8만 |
|---|
| 2026.08.17 | ₩63,544 | ₩63,577 | ₩63,504 | ₩63,530 | -0.02% | 2.7만 |
|---|
| 2026.08.14 | ₩63,597 | ₩63,651 | ₩63,544 | ₩63,624 | +0.04% | 3.1만 |
|---|
| 2026.08.13 | ₩63,611 | ₩63,718 | ₩63,571 | ₩63,678 | +0.11% | 4.8만 |
|---|
| 2026.08.12 | ₩63,544 | ₩63,544 | ₩63,407 | ₩63,504 | -0.06% | 3.4만 |
|---|
| 2026.08.11 | ₩63,477 | ₩63,514 | ₩63,383 | ₩63,435 | -0.07% | 2.6만 |
|---|
| 2026.08.10 | ₩63,544 | ₩63,571 | ₩63,450 | ₩63,544 | 0.00% | 2.7만 |
|---|
| 2026.08.07 | ₩63,557 | ₩63,624 | ₩63,437 | ₩63,597 | +0.06% | 2.5만 |
|---|
| 2026.08.06 | ₩63,463 | ₩63,504 | ₩63,249 | ₩63,477 | +0.02% | 30.9만 |
|---|
| 2026.08.05 | ₩63,370 | ₩63,731 | ₩63,316 | ₩63,423 | +0.08% | 17.2만 |
|---|
| 2026.08.04 | ₩63,530 | ₩63,542 | ₩63,262 | ₩63,396 | -0.21% | 5.5만 |
|---|
| 2026.08.03 | ₩63,437 | ₩63,477 | ₩63,289 | ₩63,303 | -0.21% | 6.2만 |
|---|
| 2026.07.31 | ₩63,705 | ₩63,758 | ₩63,504 | ₩63,638 | -0.11% | 6만 |
|---|
| 2026.07.30 | ₩64,040 | ₩64,040 | ₩63,718 | ₩63,825 | -0.33% | 2.8만 |
|---|
| 2026.07.29 | ₩63,611 | ₩63,825 | ₩63,396 | ₩63,798 | +0.29% | 3.2만 |
|---|
| 2026.07.28 | ₩63,638 | ₩63,718 | ₩63,510 | ₩63,651 | +0.02% | 3.1만 |
|---|
| 2026.07.27 | ₩63,651 | ₩63,664 | ₩63,557 | ₩63,584 | -0.11% | 3.4만 |
|---|
| 2026.07.24 | ₩63,611 | ₩63,758 | ₩63,544 | ₩63,691 | +0.13% | 4.6만 |
|---|
| 2026.07.23 | ₩63,731 | ₩63,758 | ₩63,592 | ₩63,745 | +0.02% | 3.8만 |
|---|
| 2026.07.22 | ₩63,651 | ₩63,812 | ₩63,651 | ₩63,812 | +0.25% | 2.2만 |
|---|
| 2026.07.21 | ₩64,133 | ₩64,133 | ₩63,758 | ₩63,825 | -0.48% | 2.1만 |
|---|
| 2026.07.20 | ₩64,066 | ₩64,066 | ₩63,865 | ₩63,959 | -0.17% | 2.3만 |
|---|
| 2026.07.17 | ₩64,093 | ₩64,200 | ₩63,991 | ₩64,080 | -0.02% | 3.3만 |
|---|
| 2026.07.16 | ₩63,932 | ₩63,932 | ₩63,785 | ₩63,899 | -0.05% | 2.9만 |
|---|
| 2026.07.15 | ₩63,906 | ₩63,973 | ₩63,731 | ₩63,946 | +0.06% | 3.2만 |
|---|
| 2026.07.14 | ₩63,892 | ₩63,906 | ₩63,705 | ₩63,896 | +0.01% | 3.4만 |
|---|
| 2026.07.13 | ₩63,879 | ₩63,906 | ₩63,705 | ₩63,829 | -0.08% | 3.8만 |
|---|
| 2026.07.10 | ₩63,906 | ₩63,959 | ₩63,865 | ₩63,892 | -0.02% | 31.4만 |
|---|
| 2026.07.09 | ₩64,013 | ₩64,026 | ₩63,745 | ₩63,959 | -0.08% | 6.6만 |
|---|
| 2026.07.08 | ₩63,879 | ₩64,013 | ₩63,785 | ₩63,959 | +0.13% | 2.9만 |
|---|
| 2026.07.07 | ₩63,959 | ₩64,066 | ₩63,879 | ₩63,919 | -0.06% | 2.9만 |
|---|
| 2026.07.06 | ₩64,013 | ₩64,147 | ₩63,986 | ₩64,147 | +0.21% | 3.2만 |
|---|
| 2026.07.02 | ₩63,999 | ₩64,026 | ₩63,825 | ₩63,959 | -0.06% | 3.9만 |
|---|
| 2026.07.01 | ₩63,973 | ₩64,013 | ₩63,825 | ₩63,825 | -0.23% | 9만 |
|---|
| 2026.06.30 | ₩64,535 | ₩64,535 | ₩64,120 | ₩64,120 | -0.64% | 24.8만 |
|---|
| 2026.06.29 | ₩64,468 | ₩64,521 | ₩64,365 | ₩64,442 | -0.04% | 3만 |
|---|
| 2026.06.26 | ₩64,348 | ₩64,455 | ₩64,321 | ₩64,368 | +0.03% | 1.4만 |
|---|
| 2026.06.25 | ₩64,227 | ₩64,400 | ₩64,227 | ₩64,320 | +0.14% | 2.3만 |
|---|
| 2026.06.24 | ₩64,160 | ₩64,227 | ₩64,054 | ₩64,227 | +0.10% | 2만 |
|---|
| 2026.06.23 | ₩64,107 | ₩64,133 | ₩63,973 | ₩63,986 | -0.19% | 2.1만 |
|---|
| 2026.06.22 | ₩64,214 | ₩64,214 | ₩64,026 | ₩64,080 | -0.21% | 4.3만 |
|---|
| 2026.06.18 | ₩64,107 | ₩64,314 | ₩64,066 | ₩64,220 | +0.18% | 2.2만 |
|---|
| 2026.06.17 | ₩64,321 | ₩64,710 | ₩64,026 | ₩64,026 | -0.46% | 4만 |
|---|
| 2026.06.16 | ₩64,562 | ₩64,562 | ₩64,375 | ₩64,495 | -0.10% | 2.9만 |
|---|
| 2026.06.15 | ₩64,522 | ₩64,527 | ₩64,348 | ₩64,527 | +0.01% | 2.3만 |
|---|
| 2026.06.12 | ₩64,442 | ₩64,442 | ₩64,281 | ₩64,387 | -0.09% | 4만 |
|---|
| 2026.06.11 | ₩64,321 | ₩64,462 | ₩64,241 | ₩64,388 | +0.10% | 5.5만 |
|---|
| 2026.06.10 | ₩64,576 | ₩68,274 | ₩64,214 | ₩64,274 | -0.47% | 4.7만 |
|---|
| 2026.06.09 | ₩64,348 | ₩64,348 | ₩64,147 | ₩64,308 | -0.06% | 2.1만 |
|---|
| 2026.06.08 | ₩64,281 | ₩64,321 | ₩64,161 | ₩64,243 | -0.06% | 3.5만 |
|---|
| 2026.06.05 | ₩64,576 | ₩64,576 | ₩64,275 | ₩64,312 | -0.41% | 2.8만 |
|---|
| 2026.06.04 | ₩64,656 | ₩64,656 | ₩64,509 | ₩64,582 | -0.11% | 4만 |
|---|
| 2026.06.03 | ₩64,629 | ₩64,669 | ₩64,495 | ₩64,629 | 0.00% | 5.4만 |
|---|
| 2026.06.02 | ₩64,777 | ₩64,777 | ₩64,602 | ₩64,629 | -0.23% | 3.3만 |
|---|
| 2026.06.01 | ₩64,857 | ₩65,929 | ₩64,509 | ₩64,723 | -0.21% | 7.3만 |
|---|
| 2026.05.29 | ₩65,112 | ₩65,165 | ₩65,031 | ₩65,165 | +0.08% | 15만 |
|---|
| 2026.05.28 | ₩65,071 | ₩65,138 | ₩64,870 | ₩64,991 | -0.12% | 4.7만 |
|---|
| 2026.05.27 | ₩64,937 | ₩65,004 | ₩64,857 | ₩64,924 | -0.02% | 3.9만 |
|---|
| 2026.05.26 | ₩64,696 | ₩64,924 | ₩64,676 | ₩64,897 | +0.31% | 3.3만 |
|---|
| 2026.05.22 | ₩64,669 | ₩64,669 | ₩64,455 | ₩64,612 | -0.09% | 2.2만 |
|---|
| 2026.05.21 | ₩64,643 | ₩64,710 | ₩64,529 | ₩64,656 | +0.02% | 3.1만 |
|---|
| 2026.05.20 | ₩64,616 | ₩64,696 | ₩64,442 | ₩64,669 | +0.08% | 3.2만 |
|---|
| 2026.05.19 | ₩64,535 | ₩64,629 | ₩64,482 | ₩64,616 | +0.12% | 5.2만 |
|---|
| 2026.05.18 | ₩64,897 | ₩64,897 | ₩64,683 | ₩64,770 | -0.20% | 2.8만 |
|---|
| 2026.05.15 | ₩64,911 | ₩64,911 | ₩64,716 | ₩64,825 | -0.13% | 3.3만 |
|---|
| 2026.05.14 | ₩65,138 | ₩65,152 | ₩65,071 | ₩65,085 | -0.08% | 8.9만 |
|---|
| 2026.05.13 | ₩65,125 | ₩65,192 | ₩64,984 | ₩65,093 | -0.05% | 3.3만 |
|---|
| 2026.05.12 | ₩65,058 | ₩65,192 | ₩64,911 | ₩65,086 | +0.04% | 4.7만 |
|---|
| 2026.05.11 | ₩64,991 | ₩65,272 | ₩64,991 | ₩65,232 | +0.37% | 5.7만 |
|---|
| 2026.05.08 | ₩65,058 | ₩65,219 | ₩65,045 | ₩65,205 | +0.23% | 4.3만 |
|---|
| 2026.05.07 | ₩65,165 | ₩65,165 | ₩64,924 | ₩65,016 | -0.23% | 8.1만 |
|---|
| 2026.05.06 | ₩65,259 | ₩65,259 | ₩65,071 | ₩65,112 | -0.23% | 3.3만 |
|---|
| 2026.05.05 | ₩65,192 | ₩65,192 | ₩65,058 | ₩65,152 | -0.06% | 9.1만 |
|---|
| 2026.05.04 | ₩65,232 | ₩65,232 | ₩64,991 | ₩65,102 | -0.20% | 2.6만 |
|---|
| 2026.05.01 | ₩65,272 | ₩65,272 | ₩65,085 | ₩65,259 | -0.02% | 5.2만 |
|---|
| 2026.04.30 | ₩65,299 | ₩65,299 | ₩65,085 | ₩65,266 | -0.05% | 87.3만 |
|---|
| 2026.04.29 | ₩65,152 | ₩65,272 | ₩65,112 | ₩65,179 | +0.04% | 5.3만 |
|---|
| 2026.04.28 | ₩65,313 | ₩65,353 | ₩65,165 | ₩65,353 | +0.06% | 2.1만 |
|---|
| 2026.04.27 | ₩65,313 | ₩65,433 | ₩65,272 | ₩65,353 | +0.06% | 3.1만 |
|---|
| 2026.04.24 | ₩65,259 | ₩65,366 | ₩65,098 | ₩65,299 | +0.06% | 4.3만 |
|---|
| 2026.04.23 | ₩65,259 | ₩65,271 | ₩65,045 | ₩65,259 | 0.00% | 2.6만 |
|---|
| 2026.04.22 | ₩65,205 | ₩65,205 | ₩65,098 | ₩65,179 | -0.04% | 2.8만 |
|---|
| 2026.04.21 | ₩65,219 | ₩65,219 | ₩65,058 | ₩65,104 | -0.18% | 3만 |
|---|
| 2026.04.20 | ₩65,286 | ₩65,286 | ₩65,138 | ₩65,219 | -0.10% | 2만 |
|---|
| 2026.04.17 | ₩65,313 | ₩65,313 | ₩65,152 | ₩65,152 | -0.25% | 2만 |
|---|
| 2026.04.16 | ₩65,460 | ₩65,460 | ₩65,004 | ₩65,058 | -0.61% | 23.7만 |
|---|
| 2026.04.15 | ₩65,125 | ₩65,152 | ₩65,018 | ₩65,125 | 0.00% | 2.8만 |
|---|
| 2026.04.14 | ₩65,246 | ₩65,246 | ₩64,924 | ₩65,098 | -0.23% | 1.4만 |
|---|
| 2026.04.13 | ₩64,884 | ₩65,045 | ₩64,723 | ₩65,045 | +0.25% | 3.1만 |
|---|
| 2026.04.10 | ₩64,803 | ₩64,844 | ₩64,696 | ₩64,817 | +0.02% | 3.1만 |
|---|
| 2026.04.09 | ₩64,736 | ₩64,803 | ₩64,593 | ₩64,790 | +0.08% | 3.2만 |
|---|
| 2026.04.08 | ₩64,817 | ₩64,964 | ₩64,669 | ₩64,716 | -0.16% | 3만 |
|---|
| 2026.04.07 | ₩64,643 | ₩64,723 | ₩64,535 | ₩64,656 | +0.02% | 13.9만 |
|---|
| 2026.04.06 | ₩64,736 | ₩64,803 | ₩64,602 | ₩64,750 | +0.02% | 3.3만 |
|---|
| 2026.04.02 | ₩64,629 | ₩64,723 | ₩64,442 | ₩64,723 | +0.15% | 6.6만 |
|---|
| 2026.04.01 | ₩64,321 | ₩64,522 | ₩64,321 | ₩64,361 | +0.06% | 7.7만 |
|---|
| 2026.03.31 | ₩64,777 | ₩64,857 | ₩64,656 | ₩64,830 | +0.08% | 48.6만 |
|---|
| 2026.03.30 | ₩64,897 | ₩65,192 | ₩64,509 | ₩64,582 | -0.49% | 8.8만 |
|---|
| 2026.03.27 | ₩64,267 | ₩64,375 | ₩64,187 | ₩64,375 | +0.17% | 3.4만 |
|---|
| 2026.03.26 | ₩64,616 | ₩64,616 | ₩64,301 | ₩64,308 | -0.48% | 3.3만 |
|---|
| 2026.03.25 | ₩64,535 | ₩64,562 | ₩64,455 | ₩64,517 | -0.03% | 2만 |
|---|
| 2026.03.24 | ₩64,643 | ₩64,643 | ₩64,321 | ₩64,377 | -0.41% | 2.1만 |
|---|
| 2026.03.23 | ₩64,696 | ₩64,790 | ₩64,609 | ₩64,643 | -0.08% | 11.2만 |
|---|
| 2026.03.20 | ₩65,031 | ₩65,031 | ₩64,629 | ₩64,683 | -0.54% | 1.6만 |
|---|
| 2026.03.19 | ₩64,924 | ₩65,078 | ₩64,857 | ₩65,018 | +0.14% | 7.4만 |
|---|
| 2026.03.18 | ₩65,132 | ₩65,192 | ₩65,050 | ₩65,058 | -0.11% | 4.6만 |
|---|
| 2026.03.17 | ₩65,031 | ₩65,098 | ₩65,031 | ₩65,075 | +0.07% | 3.6만 |
|---|
| 2026.03.16 | ₩64,964 | ₩64,991 | ₩64,911 | ₩64,951 | -0.02% | 1.4만 |
|---|
| 2026.03.13 | ₩64,978 | ₩65,018 | ₩64,817 | ₩64,884 | -0.14% | 2만 |
|---|
| 2026.03.12 | ₩64,951 | ₩65,031 | ₩64,817 | ₩64,884 | -0.10% | 3.7만 |
|---|
| 2026.03.11 | ₩65,071 | ₩65,071 | ₩64,884 | ₩64,951 | -0.19% | 3.4만 |
|---|
| 2026.03.10 | ₩65,205 | ₩65,272 | ₩65,085 | ₩65,152 | -0.08% | 4.9만 |
|---|
| 2026.03.09 | ₩65,393 | ₩65,393 | ₩65,158 | ₩65,299 | -0.14% | 5.9만 |
|---|
| 2026.03.06 | ₩64,991 | ₩65,192 | ₩64,991 | ₩65,098 | +0.16% | 2.7만 |
|---|
| 2026.03.05 | ₩65,125 | ₩65,125 | ₩64,911 | ₩65,004 | -0.19% | 3.6만 |
|---|
| 2026.03.04 | ₩65,112 | ₩65,192 | ₩65,085 | ₩65,138 | +0.04% | 3.5만 |
|---|
| 2026.03.03 | ₩65,219 | ₩65,219 | ₩65,031 | ₩65,179 | -0.06% | 5.8만 |
|---|
| 2026.03.02 | ₩65,246 | ₩65,246 | ₩65,112 | ₩65,158 | -0.13% | 2.6만 |
|---|
| 2026.02.27 | ₩65,540 | ₩65,566 | ₩65,473 | ₩65,500 | -0.06% | 5.5만 |
|---|
| 2026.02.26 | ₩65,272 | ₩65,406 | ₩65,272 | ₩65,406 | +0.21% | 3만 |
|---|
| 2026.02.25 | ₩65,138 | ₩65,306 | ₩65,138 | ₩65,279 | +0.22% | 2.5만 |
|---|
| 2026.02.24 | ₩65,286 | ₩65,299 | ₩65,260 | ₩65,286 | 0.00% | 2.3만 |
|---|
| 2026.02.23 | ₩65,259 | ₩65,366 | ₩65,232 | ₩65,341 | +0.13% | 1.7만 |
|---|
| 2026.02.20 | ₩65,286 | ₩65,286 | ₩65,192 | ₩65,286 | 0.00% | 2.9만 |
|---|
| 2026.02.19 | ₩65,165 | ₩65,232 | ₩65,136 | ₩65,205 | +0.06% | 1.2만 |
|---|
| 2026.02.18 | ₩65,112 | ₩65,191 | ₩65,087 | ₩65,138 | +0.04% | 4.9만 |
|---|
| 2026.02.17 | ₩65,326 | ₩65,326 | ₩65,192 | ₩65,232 | -0.14% | 2.8만 |
|---|
| 2026.02.13 | ₩65,366 | ₩65,366 | ₩65,272 | ₩65,339 | -0.04% | 2.3만 |
|---|
| 2026.02.12 | ₩65,125 | ₩65,246 | ₩65,085 | ₩65,246 | +0.19% | 2.6만 |
|---|
| 2026.02.11 | ₩65,071 | ₩65,086 | ₩64,944 | ₩64,991 | -0.12% | 6.4만 |
|---|
| 2026.02.10 | ₩65,071 | ₩65,138 | ₩65,045 | ₩65,058 | -0.02% | 12.2만 |
|---|
| 2026.02.09 | ₩64,964 | ₩64,991 | ₩64,903 | ₩64,991 | +0.04% | 3.1만 |
|---|
| 2026.02.06 | ₩64,857 | ₩64,933 | ₩64,830 | ₩64,890 | +0.05% | 2.3만 |
|---|
| 2026.02.05 | ₩64,897 | ₩64,924 | ₩64,805 | ₩64,924 | +0.04% | 2.4만 |
|---|
| 2026.02.04 | ₩64,777 | ₩64,830 | ₩64,750 | ₩64,777 | 0.00% | 6.4만 |
|---|
| 2026.02.03 | ₩64,817 | ₩64,817 | ₩64,669 | ₩64,790 | -0.04% | 3.8만 |
|---|
| 2026.02.02 | ₩65,071 | ₩65,071 | ₩64,777 | ₩64,844 | -0.35% | 3.5만 |
|---|
| 2026.01.30 | ₩64,978 | ₩65,008 | ₩64,911 | ₩64,937 | -0.06% | 12.1만 |
|---|
| 2026.01.29 | ₩64,844 | ₩64,972 | ₩64,844 | ₩64,951 | +0.17% | 2.3만 |
|---|
| 2026.01.28 | ₩64,830 | ₩64,844 | ₩64,736 | ₩64,830 | 0.00% | 1.6만 |
|---|
| 2026.01.27 | ₩64,743 | ₩64,829 | ₩64,710 | ₩64,803 | +0.09% | 1.6만 |
|---|
| 2026.01.26 | ₩64,683 | ₩64,803 | ₩64,683 | ₩64,770 | +0.13% | 12.4만 |
|---|
| 2026.01.23 | ₩64,643 | ₩64,803 | ₩64,589 | ₩64,803 | +0.25% | 7.5만 |
|---|
| 2026.01.22 | ₩64,522 | ₩64,669 | ₩64,522 | ₩64,589 | +0.10% | 7.2만 |
|---|
| 2026.01.21 | ₩64,509 | ₩64,535 | ₩64,442 | ₩64,522 | +0.02% | 4.4만 |
|---|
| 2026.01.20 | ₩64,442 | ₩64,526 | ₩64,442 | ₩64,482 | +0.06% | 3만 |
|---|
| 2026.01.16 | ₩64,696 | ₩64,736 | ₩64,602 | ₩64,622 | -0.11% | 2.8만 |
|---|
| 2026.01.15 | ₩64,763 | ₩64,790 | ₩64,643 | ₩64,696 | -0.10% | 2.2만 |
|---|
| 2026.01.14 | ₩64,803 | ₩64,857 | ₩64,723 | ₩64,797 | -0.01% | 5.3만 |
|---|
| 2026.01.13 | ₩64,777 | ₩64,777 | ₩64,723 | ₩64,756 | -0.03% | 4.3만 |
|---|
| 2026.01.12 | ₩64,703 | ₩64,743 | ₩64,643 | ₩64,683 | -0.03% | 2.3만 |
|---|
| 2026.01.09 | ₩64,710 | ₩64,790 | ₩64,643 | ₩64,696 | -0.02% | 7.8만 |
|---|
| 2026.01.08 | ₩64,683 | ₩64,723 | ₩64,683 | ₩64,723 | +0.06% | 2만 |
|---|
| 2026.01.07 | ₩64,710 | ₩64,791 | ₩64,696 | ₩64,750 | +0.06% | 2.7만 |
|---|
| 2026.01.06 | ₩64,683 | ₩64,723 | ₩64,656 | ₩64,710 | +0.04% | 1.9만 |
|---|
| 2026.01.05 | ₩64,535 | ₩64,723 | ₩64,535 | ₩64,656 | +0.19% | 4.4만 |
|---|
| 2026.01.02 | ₩64,555 | ₩64,696 | ₩64,535 | ₩64,535 | -0.03% | 17.9만 |
|---|
| 2025.12.31 | ₩64,576 | ₩64,683 | ₩64,549 | ₩64,576 | 0.00% | 74.5만 |
|---|
| 2025.12.30 | ₩64,884 | ₩64,884 | ₩64,830 | ₩64,864 | -0.03% | 1.1만 |
|---|
| 2025.12.29 | ₩64,884 | ₩64,897 | ₩64,830 | ₩64,877 | -0.01% | 1.7만 |
|---|
| 2025.12.26 | ₩64,870 | ₩64,897 | ₩64,790 | ₩64,870 | 0.00% | 3.2만 |
|---|
| 2025.12.24 | ₩64,696 | ₩64,817 | ₩64,696 | ₩64,797 | +0.16% | 8.5만 |
|---|
| 2025.12.23 | ₩64,683 | ₩64,710 | ₩64,602 | ₩64,669 | -0.02% | 2.4만 |
|---|
| 2025.12.22 | ₩64,790 | ₩64,790 | ₩64,710 | ₩64,750 | -0.06% | 1.8만 |
|---|
| 2025.12.19 | ₩64,884 | ₩64,884 | ₩64,750 | ₩64,844 | -0.06% | 2.1만 |
|---|
| 2025.12.18 | ₩64,897 | ₩64,897 | ₩64,778 | ₩64,884 | -0.02% | 2만 |
|---|
| 2025.12.17 | ₩64,736 | ₩64,803 | ₩64,602 | ₩64,797 | +0.09% | 3.9만 |
|---|
| 2025.12.16 | ₩64,857 | ₩64,897 | ₩64,669 | ₩64,710 | -0.23% | 34.4만 |
|---|
| 2025.12.15 | ₩64,964 | ₩64,964 | ₩64,857 | ₩64,911 | -0.08% | 3만 |
|---|
| 2025.12.12 | ₩64,884 | ₩64,951 | ₩64,763 | ₩64,911 | +0.04% | 3.1만 |
|---|
| 2025.12.11 | ₩64,924 | ₩65,004 | ₩64,884 | ₩64,884 | -0.06% | 3.6만 |
|---|
| 2025.12.10 | ₩64,750 | ₩64,890 | ₩64,656 | ₩64,857 | +0.17% | 1.4만 |
|---|
| 2025.12.09 | ₩64,884 | ₩64,978 | ₩64,723 | ₩64,723 | -0.25% | 4.9만 |
|---|
| 2025.12.08 | ₩64,897 | ₩64,911 | ₩64,762 | ₩64,803 | -0.14% | 2.4만 |
|---|
| 2025.12.05 | ₩64,951 | ₩64,995 | ₩64,913 | ₩64,978 | +0.04% | 1.6만 |
|---|
| 2025.12.04 | ₩65,071 | ₩65,071 | ₩64,897 | ₩65,004 | -0.10% | 1.6만 |
|---|
| 2025.12.03 | ₩65,045 | ₩65,045 | ₩64,894 | ₩64,998 | -0.07% | 4.4만 |
|---|
| 2025.12.02 | ₩64,763 | ₩65,004 | ₩64,763 | ₩64,924 | +0.25% | 6.4만 |
|---|
| 2025.12.01 | ₩64,870 | ₩65,031 | ₩64,763 | ₩64,763 | -0.17% | 4.7만 |
|---|
| 2025.11.28 | ₩65,286 | ₩65,380 | ₩65,259 | ₩65,339 | +0.08% | 8.3만 |
|---|
| 2025.11.26 | ₩65,353 | ₩65,366 | ₩65,165 | ₩65,345 | -0.01% | 1.9만 |
|---|
| 2025.11.25 | ₩65,125 | ₩65,339 | ₩65,125 | ₩65,272 | +0.23% | 2.5만 |
|---|
| 2025.11.24 | ₩65,299 | ₩65,299 | ₩65,138 | ₩65,272 | -0.04% | 2.5만 |
|---|
| 2025.11.21 | ₩65,246 | ₩65,246 | ₩65,112 | ₩65,192 | -0.08% | 3.6만 |
|---|
| 2025.11.20 | ₩65,085 | ₩65,112 | ₩65,004 | ₩65,058 | -0.04% | 3만 |
|---|
| 2025.11.19 | ₩65,098 | ₩65,098 | ₩65,007 | ₩65,035 | -0.10% | 1.3만 |
|---|
| 2025.11.18 | ₩65,018 | ₩65,246 | ₩64,964 | ₩65,004 | -0.02% | 3.1만 |
|---|
| 2025.11.17 | ₩65,031 | ₩65,058 | ₩64,951 | ₩65,031 | 0.00% | 2.9만 |
|---|
| 2025.11.14 | ₩65,192 | ₩65,192 | ₩64,937 | ₩65,018 | -0.27% | 1.5만 |
|---|
| 2025.11.13 | ₩65,152 | ₩65,152 | ₩65,018 | ₩65,065 | -0.13% | 5.4만 |
|---|
| 2025.11.12 | ₩65,219 | ₩65,219 | ₩65,004 | ₩65,138 | -0.12% | 2.7만 |
|---|
| 2025.11.11 | ₩65,259 | ₩65,259 | ₩64,991 | ₩65,219 | -0.06% | 3.7만 |
|---|
| 2025.11.10 | ₩65,112 | ₩65,112 | ₩64,937 | ₩65,058 | -0.08% | 2.5만 |
|---|
| 2025.11.07 | ₩65,058 | ₩65,125 | ₩64,924 | ₩65,112 | +0.08% | 4.7만 |
|---|
| 2025.11.06 | ₩65,031 | ₩65,138 | ₩65,018 | ₩65,125 | +0.14% | 2.7만 |
|---|
| 2025.11.05 | ₩65,138 | ₩65,138 | ₩64,943 | ₩64,978 | -0.25% | 4.3만 |
|---|
| 2025.11.04 | ₩65,071 | ₩65,138 | ₩64,991 | ₩65,112 | +0.06% | 3.2만 |
|---|
| 2025.11.03 | ₩65,112 | ₩65,112 | ₩64,978 | ₩65,058 | -0.08% | 3.1만 |
|---|
| 2025.10.31 | ₩65,299 | ₩65,380 | ₩65,192 | ₩65,299 | 0.00% | 11.7만 |
|---|
| 2025.10.30 | ₩65,366 | ₩65,366 | ₩65,112 | ₩65,246 | -0.18% | 3.3만 |
|---|
| 2025.10.29 | ₩65,661 | ₩65,661 | ₩65,339 | ₩65,393 | -0.41% | 4.4만 |
|---|
| 2025.10.28 | ₩65,554 | ₩65,621 | ₩65,447 | ₩65,554 | 0.00% | 5.3만 |
|---|
| 2025.10.27 | ₩65,701 | ₩65,715 | ₩65,473 | ₩65,701 | 0.00% | 3.6만 |
|---|
| 2025.10.24 | ₩65,741 | ₩65,741 | ₩65,581 | ₩65,701 | -0.06% | 3만 |
|---|
| 2025.10.23 | ₩65,728 | ₩65,728 | ₩65,567 | ₩65,688 | -0.06% | 3.6만 |
|---|
| 2025.10.22 | ₩65,648 | ₩65,701 | ₩65,540 | ₩65,701 | +0.08% | 4.1만 |
|---|
| 2025.10.21 | ₩65,661 | ₩65,661 | ₩65,527 | ₩65,607 | -0.08% | 3.2만 |
|---|
| 2025.10.20 | ₩65,607 | ₩65,607 | ₩65,433 | ₩65,567 | -0.06% | 2만 |
|---|
| 2025.10.17 | ₩65,634 | ₩65,634 | ₩65,457 | ₩65,493 | -0.21% | 1.4만 |
|---|
| 2025.10.16 | ₩65,339 | ₩65,661 | ₩65,339 | ₩65,634 | +0.45% | 4.9만 |
|---|
| 2025.10.15 | ₩65,527 | ₩65,554 | ₩65,393 | ₩65,487 | -0.06% | 3.2만 |
|---|
| 2025.10.14 | ₩65,540 | ₩65,540 | ₩65,413 | ₩65,514 | -0.04% | 2.1만 |
|---|
| 2025.10.13 | ₩65,514 | ₩65,514 | ₩65,326 | ₩65,433 | -0.12% | 6.1만 |
|---|
| 2025.10.10 | ₩65,313 | ₩65,485 | ₩65,286 | ₩65,286 | -0.04% | 4.5만 |
|---|