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 | ₩61,667 | ₩61,707 | ₩61,473 | ₩61,633 | -0.05% | 2.9만 |
| 2026.10.08 | ₩61,573 | ₩61,840 | ₩61,520 | ₩61,774 | +0.33% | 5.6만 |
| 2026.10.07 | ₩61,240 | ₩61,613 | ₩61,240 | ₩61,560 | +0.52% | 3.3만 |
| 2026.10.06 | ₩61,533 | ₩61,600 | ₩61,320 | ₩61,533 | 0.00% | 5.1만 |
| 2026.10.05 | ₩61,493 | ₩61,493 | ₩61,258 | ₩61,440 | -0.09% | 5.6만 |
| 2026.10.02 | ₩61,680 | ₩61,680 | ₩61,333 | ₩61,400 | -0.45% | 2.6만 |
| 2026.10.01 | ₩61,467 | ₩61,774 | ₩61,106 | ₩61,547 | +0.13% | 16.3만 |
| 2026.09.30 | ₩61,600 | ₩61,600 | ₩61,240 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,480 |
| -0.20% |
| 19만 |
| 2026.09.29 | ₩61,453 | ₩61,600 | ₩61,387 | ₩61,560 | +0.17% | 4.8만 |
|---|
| 2026.09.28 | ₩61,533 | ₩61,814 | ₩61,493 | ₩61,627 | +0.15% | 8.5만 |
|---|
| 2026.09.25 | ₩61,627 | ₩61,827 | ₩61,573 | ₩61,707 | +0.13% | 14.7만 |
|---|
| 2026.09.24 | ₩61,840 | ₩61,946 | ₩61,600 | ₩61,707 | -0.22% | 2.8만 |
|---|
| 2026.09.23 | ₩62,214 | ₩62,214 | ₩61,747 | ₩61,814 | -0.64% | 2.6만 |
|---|
| 2026.09.22 | ₩62,267 | ₩62,374 | ₩62,174 | ₩62,254 | -0.02% | 9.1만 |
|---|
| 2026.09.21 | ₩62,267 | ₩62,441 | ₩62,187 | ₩62,401 | +0.21% | 9.4만 |
|---|
| 2026.09.18 | ₩62,187 | ₩62,281 | ₩62,099 | ₩62,187 | 0.00% | 3.7만 |
|---|
| 2026.09.17 | ₩62,214 | ₩62,388 | ₩62,214 | ₩62,321 | +0.17% | 5.1만 |
|---|
| 2026.09.16 | ₩62,468 | ₩62,586 | ₩62,147 | ₩62,147 | -0.51% | 4.4만 |
|---|
| 2026.09.15 | ₩62,454 | ₩62,494 | ₩62,334 | ₩62,380 | -0.12% | 3.3만 |
|---|
| 2026.09.14 | ₩62,454 | ₩62,534 | ₩62,361 | ₩62,361 | -0.15% | 3.8만 |
|---|
| 2026.09.11 | ₩62,801 | ₩62,801 | ₩62,361 | ₩62,374 | -0.68% | 3.9만 |
|---|
| 2026.09.10 | ₩62,855 | ₩62,922 | ₩62,681 | ₩62,763 | -0.15% | 5.2만 |
|---|
| 2026.09.09 | ₩63,068 | ₩63,194 | ₩62,948 | ₩62,962 | -0.17% | 2.9만 |
|---|
| 2026.09.08 | ₩63,135 | ₩63,188 | ₩63,071 | ₩63,175 | +0.06% | 2.4만 |
|---|
| 2026.09.04 | ₩63,188 | ₩63,188 | ₩63,048 | ₩63,108 | -0.13% | 2.8만 |
|---|
| 2026.09.03 | ₩63,162 | ₩63,255 | ₩63,082 | ₩63,202 | +0.06% | 3.9만 |
|---|
| 2026.09.02 | ₩63,068 | ₩63,095 | ₩62,948 | ₩63,028 | -0.06% | 6.2만 |
|---|
| 2026.09.01 | ₩62,975 | ₩63,122 | ₩62,948 | ₩63,048 | +0.12% | 8.7만 |
|---|
| 2026.08.31 | ₩63,148 | ₩63,202 | ₩63,055 | ₩63,148 | 0.00% | 11.9만 |
|---|
| 2026.08.28 | ₩63,402 | ₩63,536 | ₩63,108 | ₩63,122 | -0.44% | 2.7만 |
|---|
| 2026.08.27 | ₩63,402 | ₩63,629 | ₩63,309 | ₩63,455 | +0.08% | 2.2만 |
|---|
| 2026.08.26 | ₩63,415 | ₩63,509 | ₩63,362 | ₩63,429 | +0.02% | 5.4만 |
|---|
| 2026.08.25 | ₩63,335 | ₩63,576 | ₩63,335 | ₩63,556 | +0.35% | 3.4만 |
|---|
| 2026.08.24 | ₩63,389 | ₩63,469 | ₩63,309 | ₩63,335 | -0.08% | 8.7만 |
|---|
| 2026.08.21 | ₩63,495 | ₩63,536 | ₩63,295 | ₩63,305 | -0.30% | 2.4만 |
|---|
| 2026.08.20 | ₩63,362 | ₩63,549 | ₩63,362 | ₩63,455 | +0.15% | 10.4만 |
|---|
| 2026.08.19 | ₩63,415 | ₩63,549 | ₩63,335 | ₩63,534 | +0.19% | 37.3만 |
|---|
| 2026.08.18 | ₩63,282 | ₩63,391 | ₩63,123 | ₩63,389 | +0.17% | 2.8만 |
|---|
| 2026.08.17 | ₩63,295 | ₩63,329 | ₩63,255 | ₩63,282 | -0.02% | 2.7만 |
|---|
| 2026.08.14 | ₩63,349 | ₩63,402 | ₩63,295 | ₩63,375 | +0.04% | 3.1만 |
|---|
| 2026.08.13 | ₩63,362 | ₩63,469 | ₩63,322 | ₩63,429 | +0.11% | 4.8만 |
|---|
| 2026.08.12 | ₩63,295 | ₩63,295 | ₩63,159 | ₩63,255 | -0.06% | 3.4만 |
|---|
| 2026.08.11 | ₩63,229 | ₩63,266 | ₩63,135 | ₩63,187 | -0.07% | 2.6만 |
|---|
| 2026.08.10 | ₩63,295 | ₩63,322 | ₩63,202 | ₩63,295 | 0.00% | 2.7만 |
|---|
| 2026.08.07 | ₩63,309 | ₩63,375 | ₩63,188 | ₩63,349 | +0.06% | 2.5만 |
|---|
| 2026.08.06 | ₩63,215 | ₩63,255 | ₩63,002 | ₩63,229 | +0.02% | 30.9만 |
|---|
| 2026.08.05 | ₩63,122 | ₩63,482 | ₩63,068 | ₩63,175 | +0.08% | 17.2만 |
|---|
| 2026.08.04 | ₩63,282 | ₩63,294 | ₩63,015 | ₩63,148 | -0.21% | 5.5만 |
|---|
| 2026.08.03 | ₩63,188 | ₩63,229 | ₩63,042 | ₩63,055 | -0.21% | 6.2만 |
|---|
| 2026.07.31 | ₩63,455 | ₩63,509 | ₩63,255 | ₩63,389 | -0.11% | 6만 |
|---|
| 2026.07.30 | ₩63,789 | ₩63,789 | ₩63,469 | ₩63,576 | -0.33% | 2.8만 |
|---|
| 2026.07.29 | ₩63,362 | ₩63,576 | ₩63,148 | ₩63,549 | +0.29% | 3.2만 |
|---|
| 2026.07.28 | ₩63,389 | ₩63,469 | ₩63,262 | ₩63,402 | +0.02% | 3.1만 |
|---|
| 2026.07.27 | ₩63,402 | ₩63,415 | ₩63,309 | ₩63,335 | -0.11% | 3.4만 |
|---|
| 2026.07.24 | ₩63,362 | ₩63,509 | ₩63,295 | ₩63,442 | +0.13% | 4.6만 |
|---|
| 2026.07.23 | ₩63,482 | ₩63,509 | ₩63,343 | ₩63,495 | +0.02% | 3.8만 |
|---|
| 2026.07.22 | ₩63,402 | ₩63,562 | ₩63,402 | ₩63,562 | +0.25% | 2.2만 |
|---|
| 2026.07.21 | ₩63,883 | ₩63,883 | ₩63,509 | ₩63,576 | -0.48% | 2.1만 |
|---|
| 2026.07.20 | ₩63,816 | ₩63,816 | ₩63,616 | ₩63,709 | -0.17% | 2.3만 |
|---|
| 2026.07.17 | ₩63,843 | ₩63,949 | ₩63,741 | ₩63,829 | -0.02% | 3.3만 |
|---|
| 2026.07.16 | ₩63,682 | ₩63,682 | ₩63,536 | ₩63,649 | -0.05% | 2.9만 |
|---|
| 2026.07.15 | ₩63,656 | ₩63,722 | ₩63,482 | ₩63,696 | +0.06% | 3.2만 |
|---|
| 2026.07.14 | ₩63,642 | ₩63,656 | ₩63,455 | ₩63,646 | +0.01% | 3.4만 |
|---|
| 2026.07.13 | ₩63,629 | ₩63,656 | ₩63,455 | ₩63,580 | -0.08% | 3.8만 |
|---|
| 2026.07.10 | ₩63,656 | ₩63,709 | ₩63,616 | ₩63,642 | -0.02% | 31.4만 |
|---|
| 2026.07.09 | ₩63,762 | ₩63,776 | ₩63,495 | ₩63,709 | -0.08% | 6.6만 |
|---|
| 2026.07.08 | ₩63,629 | ₩63,762 | ₩63,536 | ₩63,709 | +0.13% | 2.9만 |
|---|
| 2026.07.07 | ₩63,709 | ₩63,816 | ₩63,629 | ₩63,669 | -0.06% | 2.9만 |
|---|
| 2026.07.06 | ₩63,762 | ₩63,896 | ₩63,736 | ₩63,896 | +0.21% | 3.2만 |
|---|
| 2026.07.02 | ₩63,749 | ₩63,776 | ₩63,576 | ₩63,709 | -0.06% | 3.9만 |
|---|
| 2026.07.01 | ₩63,722 | ₩63,762 | ₩63,576 | ₩63,576 | -0.23% | 9만 |
|---|
| 2026.06.30 | ₩64,283 | ₩64,283 | ₩63,869 | ₩63,869 | -0.64% | 24.8만 |
|---|
| 2026.06.29 | ₩64,216 | ₩64,268 | ₩64,113 | ₩64,190 | -0.04% | 3만 |
|---|
| 2026.06.26 | ₩64,096 | ₩64,203 | ₩64,069 | ₩64,116 | +0.03% | 1.4만 |
|---|
| 2026.06.25 | ₩63,976 | ₩64,148 | ₩63,976 | ₩64,068 | +0.14% | 2.3만 |
|---|
| 2026.06.24 | ₩63,909 | ₩63,976 | ₩63,804 | ₩63,976 | +0.10% | 2만 |
|---|
| 2026.06.23 | ₩63,856 | ₩63,883 | ₩63,722 | ₩63,736 | -0.19% | 2.1만 |
|---|
| 2026.06.22 | ₩63,963 | ₩63,963 | ₩63,776 | ₩63,829 | -0.21% | 4.3만 |
|---|
| 2026.06.18 | ₩63,856 | ₩64,063 | ₩63,816 | ₩63,969 | +0.18% | 2.2만 |
|---|
| 2026.06.17 | ₩64,069 | ₩64,457 | ₩63,776 | ₩63,776 | -0.46% | 4만 |
|---|
| 2026.06.16 | ₩64,310 | ₩64,310 | ₩64,123 | ₩64,243 | -0.10% | 2.9만 |
|---|
| 2026.06.15 | ₩64,270 | ₩64,275 | ₩64,096 | ₩64,275 | +0.01% | 2.3만 |
|---|
| 2026.06.12 | ₩64,190 | ₩64,190 | ₩64,029 | ₩64,135 | -0.09% | 4만 |
|---|
| 2026.06.11 | ₩64,069 | ₩64,210 | ₩63,989 | ₩64,136 | +0.10% | 5.5만 |
|---|
| 2026.06.10 | ₩64,323 | ₩68,007 | ₩63,963 | ₩64,023 | -0.47% | 4.7만 |
|---|
| 2026.06.09 | ₩64,096 | ₩64,096 | ₩63,896 | ₩64,056 | -0.06% | 2.1만 |
|---|
| 2026.06.08 | ₩64,029 | ₩64,069 | ₩63,911 | ₩63,992 | -0.06% | 3.5만 |
|---|
| 2026.06.05 | ₩64,323 | ₩64,323 | ₩64,024 | ₩64,060 | -0.41% | 2.8만 |
|---|
| 2026.06.04 | ₩64,403 | ₩64,403 | ₩64,256 | ₩64,330 | -0.11% | 4만 |
|---|
| 2026.06.03 | ₩64,376 | ₩64,416 | ₩64,243 | ₩64,376 | 0.00% | 5.4만 |
|---|
| 2026.06.02 | ₩64,523 | ₩64,523 | ₩64,350 | ₩64,376 | -0.23% | 3.3만 |
|---|
| 2026.06.01 | ₩64,603 | ₩65,671 | ₩64,256 | ₩64,470 | -0.21% | 7.3만 |
|---|
| 2026.05.29 | ₩64,857 | ₩64,910 | ₩64,777 | ₩64,910 | +0.08% | 15만 |
|---|
| 2026.05.28 | ₩64,817 | ₩64,884 | ₩64,617 | ₩64,737 | -0.12% | 4.7만 |
|---|
| 2026.05.27 | ₩64,683 | ₩64,750 | ₩64,603 | ₩64,670 | -0.02% | 3.9만 |
|---|
| 2026.05.26 | ₩64,443 | ₩64,670 | ₩64,423 | ₩64,643 | +0.31% | 3.3만 |
|---|
| 2026.05.22 | ₩64,416 | ₩64,416 | ₩64,203 | ₩64,359 | -0.09% | 2.2만 |
|---|
| 2026.05.21 | ₩64,390 | ₩64,457 | ₩64,276 | ₩64,403 | +0.02% | 3.1만 |
|---|
| 2026.05.20 | ₩64,363 | ₩64,443 | ₩64,190 | ₩64,416 | +0.08% | 3.2만 |
|---|
| 2026.05.19 | ₩64,283 | ₩64,376 | ₩64,230 | ₩64,363 | +0.12% | 5.2만 |
|---|
| 2026.05.18 | ₩64,643 | ₩64,643 | ₩64,430 | ₩64,517 | -0.20% | 2.8만 |
|---|
| 2026.05.15 | ₩64,657 | ₩64,657 | ₩64,463 | ₩64,571 | -0.13% | 3.3만 |
|---|
| 2026.05.14 | ₩64,884 | ₩64,897 | ₩64,817 | ₩64,830 | -0.08% | 8.9만 |
|---|
| 2026.05.13 | ₩64,870 | ₩64,937 | ₩64,730 | ₩64,838 | -0.05% | 3.3만 |
|---|
| 2026.05.12 | ₩64,804 | ₩64,937 | ₩64,657 | ₩64,832 | +0.04% | 4.7만 |
|---|
| 2026.05.11 | ₩64,737 | ₩65,017 | ₩64,737 | ₩64,977 | +0.37% | 5.7만 |
|---|
| 2026.05.08 | ₩64,804 | ₩64,964 | ₩64,790 | ₩64,950 | +0.23% | 4.3만 |
|---|
| 2026.05.07 | ₩64,910 | ₩64,910 | ₩64,670 | ₩64,762 | -0.23% | 8.1만 |
|---|
| 2026.05.06 | ₩65,004 | ₩65,004 | ₩64,817 | ₩64,857 | -0.23% | 3.3만 |
|---|
| 2026.05.05 | ₩64,937 | ₩64,937 | ₩64,804 | ₩64,897 | -0.06% | 9.1만 |
|---|
| 2026.05.04 | ₩64,977 | ₩64,977 | ₩64,737 | ₩64,848 | -0.20% | 2.6만 |
|---|
| 2026.05.01 | ₩65,017 | ₩65,017 | ₩64,830 | ₩65,004 | -0.02% | 5.2만 |
|---|
| 2026.04.30 | ₩65,044 | ₩65,044 | ₩64,830 | ₩65,010 | -0.05% | 87.3만 |
|---|
| 2026.04.29 | ₩64,897 | ₩65,017 | ₩64,857 | ₩64,924 | +0.04% | 5.3만 |
|---|
| 2026.04.28 | ₩65,057 | ₩65,097 | ₩64,910 | ₩65,097 | +0.06% | 2.1만 |
|---|
| 2026.04.27 | ₩65,057 | ₩65,177 | ₩65,017 | ₩65,097 | +0.06% | 3.1만 |
|---|
| 2026.04.24 | ₩65,004 | ₩65,111 | ₩64,844 | ₩65,044 | +0.06% | 4.3만 |
|---|
| 2026.04.23 | ₩65,004 | ₩65,016 | ₩64,790 | ₩65,004 | 0.00% | 2.6만 |
|---|
| 2026.04.22 | ₩64,950 | ₩64,950 | ₩64,844 | ₩64,924 | -0.04% | 2.8만 |
|---|
| 2026.04.21 | ₩64,964 | ₩64,964 | ₩64,804 | ₩64,849 | -0.18% | 3만 |
|---|
| 2026.04.20 | ₩65,030 | ₩65,030 | ₩64,884 | ₩64,964 | -0.10% | 2만 |
|---|
| 2026.04.17 | ₩65,057 | ₩65,057 | ₩64,897 | ₩64,897 | -0.25% | 2만 |
|---|
| 2026.04.16 | ₩65,204 | ₩65,204 | ₩64,750 | ₩64,804 | -0.61% | 23.7만 |
|---|
| 2026.04.15 | ₩64,870 | ₩64,897 | ₩64,764 | ₩64,870 | 0.00% | 2.8만 |
|---|
| 2026.04.14 | ₩64,990 | ₩64,990 | ₩64,670 | ₩64,844 | -0.23% | 1.4만 |
|---|
| 2026.04.13 | ₩64,630 | ₩64,790 | ₩64,470 | ₩64,790 | +0.25% | 3.1만 |
|---|
| 2026.04.10 | ₩64,550 | ₩64,590 | ₩64,443 | ₩64,563 | +0.02% | 3.1만 |
|---|
| 2026.04.09 | ₩64,483 | ₩64,550 | ₩64,340 | ₩64,537 | +0.08% | 3.2만 |
|---|
| 2026.04.08 | ₩64,563 | ₩64,710 | ₩64,416 | ₩64,463 | -0.16% | 3만 |
|---|
| 2026.04.07 | ₩64,390 | ₩64,470 | ₩64,283 | ₩64,403 | +0.02% | 13.9만 |
|---|
| 2026.04.06 | ₩64,483 | ₩64,550 | ₩64,350 | ₩64,497 | +0.02% | 3.3만 |
|---|
| 2026.04.02 | ₩64,376 | ₩64,470 | ₩64,190 | ₩64,470 | +0.15% | 6.6만 |
|---|
| 2026.04.01 | ₩64,069 | ₩64,270 | ₩64,069 | ₩64,109 | +0.06% | 7.7만 |
|---|
| 2026.03.31 | ₩64,523 | ₩64,603 | ₩64,403 | ₩64,577 | +0.08% | 48.6만 |
|---|
| 2026.03.30 | ₩64,643 | ₩64,937 | ₩64,256 | ₩64,330 | -0.49% | 8.8만 |
|---|
| 2026.03.27 | ₩64,016 | ₩64,123 | ₩63,936 | ₩64,123 | +0.17% | 3.4만 |
|---|
| 2026.03.26 | ₩64,363 | ₩64,363 | ₩64,049 | ₩64,056 | -0.48% | 3.3만 |
|---|
| 2026.03.25 | ₩64,283 | ₩64,310 | ₩64,203 | ₩64,264 | -0.03% | 2만 |
|---|
| 2026.03.24 | ₩64,390 | ₩64,390 | ₩64,069 | ₩64,126 | -0.41% | 2.1만 |
|---|
| 2026.03.23 | ₩64,443 | ₩64,537 | ₩64,356 | ₩64,390 | -0.08% | 11.2만 |
|---|
| 2026.03.20 | ₩64,777 | ₩64,777 | ₩64,376 | ₩64,430 | -0.54% | 1.6만 |
|---|
| 2026.03.19 | ₩64,670 | ₩64,824 | ₩64,603 | ₩64,764 | +0.14% | 7.4만 |
|---|
| 2026.03.18 | ₩64,877 | ₩64,937 | ₩64,796 | ₩64,804 | -0.11% | 4.6만 |
|---|
| 2026.03.17 | ₩64,777 | ₩64,844 | ₩64,777 | ₩64,821 | +0.07% | 3.6만 |
|---|
| 2026.03.16 | ₩64,710 | ₩64,737 | ₩64,657 | ₩64,697 | -0.02% | 1.4만 |
|---|
| 2026.03.13 | ₩64,723 | ₩64,764 | ₩64,563 | ₩64,630 | -0.14% | 2만 |
|---|
| 2026.03.12 | ₩64,697 | ₩64,777 | ₩64,563 | ₩64,630 | -0.10% | 3.7만 |
|---|
| 2026.03.11 | ₩64,817 | ₩64,817 | ₩64,630 | ₩64,697 | -0.19% | 3.4만 |
|---|
| 2026.03.10 | ₩64,950 | ₩65,017 | ₩64,830 | ₩64,897 | -0.08% | 4.9만 |
|---|
| 2026.03.09 | ₩65,137 | ₩65,137 | ₩64,904 | ₩65,044 | -0.14% | 5.9만 |
|---|
| 2026.03.06 | ₩64,737 | ₩64,937 | ₩64,737 | ₩64,844 | +0.16% | 2.7만 |
|---|
| 2026.03.05 | ₩64,870 | ₩64,870 | ₩64,657 | ₩64,750 | -0.19% | 3.6만 |
|---|
| 2026.03.04 | ₩64,857 | ₩64,937 | ₩64,830 | ₩64,884 | +0.04% | 3.5만 |
|---|
| 2026.03.03 | ₩64,964 | ₩64,964 | ₩64,777 | ₩64,924 | -0.06% | 5.8만 |
|---|
| 2026.03.02 | ₩64,990 | ₩64,990 | ₩64,857 | ₩64,904 | -0.13% | 2.6만 |
|---|
| 2026.02.27 | ₩65,284 | ₩65,309 | ₩65,217 | ₩65,244 | -0.06% | 5.5만 |
|---|
| 2026.02.26 | ₩65,017 | ₩65,151 | ₩65,017 | ₩65,151 | +0.21% | 3만 |
|---|
| 2026.02.25 | ₩64,884 | ₩65,051 | ₩64,884 | ₩65,024 | +0.22% | 2.5만 |
|---|
| 2026.02.24 | ₩65,030 | ₩65,044 | ₩65,005 | ₩65,030 | 0.00% | 2.3만 |
|---|
| 2026.02.23 | ₩65,004 | ₩65,111 | ₩64,977 | ₩65,085 | +0.13% | 1.7만 |
|---|
| 2026.02.20 | ₩65,030 | ₩65,030 | ₩64,937 | ₩65,030 | 0.00% | 2.9만 |
|---|
| 2026.02.19 | ₩64,910 | ₩64,977 | ₩64,881 | ₩64,950 | +0.06% | 1.2만 |
|---|
| 2026.02.18 | ₩64,857 | ₩64,936 | ₩64,833 | ₩64,884 | +0.04% | 4.9만 |
|---|
| 2026.02.17 | ₩65,071 | ₩65,071 | ₩64,937 | ₩64,977 | -0.14% | 2.8만 |
|---|
| 2026.02.13 | ₩65,111 | ₩65,111 | ₩65,017 | ₩65,084 | -0.04% | 2.3만 |
|---|
| 2026.02.12 | ₩64,870 | ₩64,990 | ₩64,830 | ₩64,990 | +0.19% | 2.6만 |
|---|
| 2026.02.11 | ₩64,817 | ₩64,832 | ₩64,690 | ₩64,737 | -0.12% | 6.4만 |
|---|
| 2026.02.10 | ₩64,817 | ₩64,884 | ₩64,790 | ₩64,804 | -0.02% | 12.2만 |
|---|
| 2026.02.09 | ₩64,710 | ₩64,737 | ₩64,649 | ₩64,737 | +0.04% | 3.1만 |
|---|
| 2026.02.06 | ₩64,603 | ₩64,679 | ₩64,577 | ₩64,637 | +0.05% | 2.3만 |
|---|
| 2026.02.05 | ₩64,643 | ₩64,670 | ₩64,551 | ₩64,670 | +0.04% | 2.4만 |
|---|
| 2026.02.04 | ₩64,523 | ₩64,577 | ₩64,497 | ₩64,523 | 0.00% | 6.4만 |
|---|
| 2026.02.03 | ₩64,563 | ₩64,563 | ₩64,416 | ₩64,537 | -0.04% | 3.8만 |
|---|
| 2026.02.02 | ₩64,817 | ₩64,817 | ₩64,523 | ₩64,590 | -0.35% | 3.5만 |
|---|
| 2026.01.30 | ₩64,723 | ₩64,754 | ₩64,657 | ₩64,683 | -0.06% | 12.1만 |
|---|
| 2026.01.29 | ₩64,590 | ₩64,718 | ₩64,590 | ₩64,697 | +0.17% | 2.3만 |
|---|
| 2026.01.28 | ₩64,577 | ₩64,590 | ₩64,483 | ₩64,577 | 0.00% | 1.6만 |
|---|
| 2026.01.27 | ₩64,490 | ₩64,575 | ₩64,457 | ₩64,550 | +0.09% | 1.6만 |
|---|
| 2026.01.26 | ₩64,430 | ₩64,550 | ₩64,430 | ₩64,517 | +0.13% | 12.4만 |
|---|
| 2026.01.23 | ₩64,390 | ₩64,550 | ₩64,336 | ₩64,550 | +0.25% | 7.5만 |
|---|
| 2026.01.22 | ₩64,270 | ₩64,416 | ₩64,270 | ₩64,336 | +0.10% | 7.2만 |
|---|
| 2026.01.21 | ₩64,256 | ₩64,283 | ₩64,190 | ₩64,270 | +0.02% | 4.4만 |
|---|
| 2026.01.20 | ₩64,190 | ₩64,274 | ₩64,190 | ₩64,230 | +0.06% | 3만 |
|---|
| 2026.01.16 | ₩64,443 | ₩64,483 | ₩64,350 | ₩64,370 | -0.11% | 2.8만 |
|---|
| 2026.01.15 | ₩64,510 | ₩64,537 | ₩64,390 | ₩64,443 | -0.10% | 2.2만 |
|---|
| 2026.01.14 | ₩64,550 | ₩64,603 | ₩64,470 | ₩64,543 | -0.01% | 5.3만 |
|---|
| 2026.01.13 | ₩64,523 | ₩64,523 | ₩64,470 | ₩64,503 | -0.03% | 4.3만 |
|---|
| 2026.01.12 | ₩64,450 | ₩64,490 | ₩64,390 | ₩64,430 | -0.03% | 2.3만 |
|---|
| 2026.01.09 | ₩64,457 | ₩64,537 | ₩64,390 | ₩64,443 | -0.02% | 7.8만 |
|---|
| 2026.01.08 | ₩64,430 | ₩64,470 | ₩64,430 | ₩64,470 | +0.06% | 2만 |
|---|
| 2026.01.07 | ₩64,457 | ₩64,538 | ₩64,443 | ₩64,497 | +0.06% | 2.7만 |
|---|
| 2026.01.06 | ₩64,430 | ₩64,470 | ₩64,403 | ₩64,457 | +0.04% | 1.9만 |
|---|
| 2026.01.05 | ₩64,283 | ₩64,470 | ₩64,283 | ₩64,403 | +0.19% | 4.4만 |
|---|
| 2026.01.02 | ₩64,303 | ₩64,443 | ₩64,283 | ₩64,283 | -0.03% | 17.9만 |
|---|
| 2025.12.31 | ₩64,323 | ₩64,430 | ₩64,296 | ₩64,323 | 0.00% | 74.5만 |
|---|
| 2025.12.30 | ₩64,630 | ₩64,630 | ₩64,577 | ₩64,610 | -0.03% | 1.1만 |
|---|
| 2025.12.29 | ₩64,630 | ₩64,643 | ₩64,577 | ₩64,623 | -0.01% | 1.7만 |
|---|
| 2025.12.26 | ₩64,617 | ₩64,643 | ₩64,537 | ₩64,617 | 0.00% | 3.2만 |
|---|
| 2025.12.24 | ₩64,443 | ₩64,563 | ₩64,443 | ₩64,543 | +0.16% | 8.5만 |
|---|
| 2025.12.23 | ₩64,430 | ₩64,457 | ₩64,350 | ₩64,416 | -0.02% | 2.4만 |
|---|
| 2025.12.22 | ₩64,537 | ₩64,537 | ₩64,457 | ₩64,497 | -0.06% | 1.8만 |
|---|
| 2025.12.19 | ₩64,630 | ₩64,630 | ₩64,497 | ₩64,590 | -0.06% | 2.1만 |
|---|
| 2025.12.18 | ₩64,643 | ₩64,643 | ₩64,525 | ₩64,630 | -0.02% | 2만 |
|---|
| 2025.12.17 | ₩64,483 | ₩64,550 | ₩64,350 | ₩64,543 | +0.09% | 3.9만 |
|---|
| 2025.12.16 | ₩64,603 | ₩64,643 | ₩64,416 | ₩64,457 | -0.23% | 34.4만 |
|---|
| 2025.12.15 | ₩64,710 | ₩64,710 | ₩64,603 | ₩64,657 | -0.08% | 3만 |
|---|
| 2025.12.12 | ₩64,630 | ₩64,697 | ₩64,510 | ₩64,657 | +0.04% | 3.1만 |
|---|
| 2025.12.11 | ₩64,670 | ₩64,750 | ₩64,630 | ₩64,630 | -0.06% | 3.6만 |
|---|
| 2025.12.10 | ₩64,497 | ₩64,637 | ₩64,403 | ₩64,603 | +0.17% | 1.4만 |
|---|
| 2025.12.09 | ₩64,630 | ₩64,723 | ₩64,470 | ₩64,470 | -0.25% | 4.9만 |
|---|
| 2025.12.08 | ₩64,643 | ₩64,657 | ₩64,509 | ₩64,550 | -0.14% | 2.4만 |
|---|
| 2025.12.05 | ₩64,697 | ₩64,741 | ₩64,659 | ₩64,723 | +0.04% | 1.6만 |
|---|
| 2025.12.04 | ₩64,817 | ₩64,817 | ₩64,643 | ₩64,750 | -0.10% | 1.6만 |
|---|
| 2025.12.03 | ₩64,790 | ₩64,790 | ₩64,641 | ₩64,744 | -0.07% | 4.4만 |
|---|
| 2025.12.02 | ₩64,510 | ₩64,750 | ₩64,510 | ₩64,670 | +0.25% | 6.4만 |
|---|
| 2025.12.01 | ₩64,617 | ₩64,777 | ₩64,510 | ₩64,510 | -0.17% | 4.7만 |
|---|
| 2025.11.28 | ₩65,030 | ₩65,124 | ₩65,004 | ₩65,084 | +0.08% | 8.3만 |
|---|
| 2025.11.26 | ₩65,097 | ₩65,111 | ₩64,910 | ₩65,089 | -0.01% | 1.9만 |
|---|
| 2025.11.25 | ₩64,870 | ₩65,084 | ₩64,870 | ₩65,017 | +0.23% | 2.5만 |
|---|
| 2025.11.24 | ₩65,044 | ₩65,044 | ₩64,884 | ₩65,017 | -0.04% | 2.5만 |
|---|
| 2025.11.21 | ₩64,990 | ₩64,990 | ₩64,857 | ₩64,937 | -0.08% | 3.6만 |
|---|
| 2025.11.20 | ₩64,830 | ₩64,857 | ₩64,750 | ₩64,804 | -0.04% | 3만 |
|---|
| 2025.11.19 | ₩64,844 | ₩64,844 | ₩64,753 | ₩64,781 | -0.10% | 1.3만 |
|---|
| 2025.11.18 | ₩64,764 | ₩64,990 | ₩64,710 | ₩64,750 | -0.02% | 3.1만 |
|---|
| 2025.11.17 | ₩64,777 | ₩64,804 | ₩64,697 | ₩64,777 | 0.00% | 2.9만 |
|---|
| 2025.11.14 | ₩64,937 | ₩64,937 | ₩64,683 | ₩64,764 | -0.27% | 1.5만 |
|---|
| 2025.11.13 | ₩64,897 | ₩64,897 | ₩64,764 | ₩64,810 | -0.13% | 5.4만 |
|---|
| 2025.11.12 | ₩64,964 | ₩64,964 | ₩64,750 | ₩64,884 | -0.12% | 2.7만 |
|---|
| 2025.11.11 | ₩65,004 | ₩65,004 | ₩64,737 | ₩64,964 | -0.06% | 3.7만 |
|---|
| 2025.11.10 | ₩64,857 | ₩64,857 | ₩64,683 | ₩64,804 | -0.08% | 2.5만 |
|---|
| 2025.11.07 | ₩64,804 | ₩64,870 | ₩64,670 | ₩64,857 | +0.08% | 4.7만 |
|---|
| 2025.11.06 | ₩64,777 | ₩64,884 | ₩64,764 | ₩64,870 | +0.14% | 2.7만 |
|---|
| 2025.11.05 | ₩64,884 | ₩64,884 | ₩64,689 | ₩64,723 | -0.25% | 4.3만 |
|---|
| 2025.11.04 | ₩64,817 | ₩64,884 | ₩64,737 | ₩64,857 | +0.06% | 3.2만 |
|---|
| 2025.11.03 | ₩64,857 | ₩64,857 | ₩64,723 | ₩64,804 | -0.08% | 3.1만 |
|---|
| 2025.10.31 | ₩65,044 | ₩65,124 | ₩64,937 | ₩65,044 | 0.00% | 11.7만 |
|---|
| 2025.10.30 | ₩65,111 | ₩65,111 | ₩64,857 | ₩64,990 | -0.18% | 3.3만 |
|---|
| 2025.10.29 | ₩65,404 | ₩65,404 | ₩65,084 | ₩65,137 | -0.41% | 4.4만 |
|---|
| 2025.10.28 | ₩65,297 | ₩65,364 | ₩65,191 | ₩65,297 | 0.00% | 5.3만 |
|---|
| 2025.10.27 | ₩65,444 | ₩65,458 | ₩65,217 | ₩65,444 | 0.00% | 3.6만 |
|---|
| 2025.10.24 | ₩65,484 | ₩65,484 | ₩65,324 | ₩65,444 | -0.06% | 3만 |
|---|
| 2025.10.23 | ₩65,471 | ₩65,471 | ₩65,311 | ₩65,431 | -0.06% | 3.6만 |
|---|
| 2025.10.22 | ₩65,391 | ₩65,444 | ₩65,284 | ₩65,444 | +0.08% | 4.1만 |
|---|
| 2025.10.21 | ₩65,404 | ₩65,404 | ₩65,271 | ₩65,351 | -0.08% | 3.2만 |
|---|
| 2025.10.20 | ₩65,351 | ₩65,351 | ₩65,177 | ₩65,311 | -0.06% | 2만 |
|---|
| 2025.10.17 | ₩65,378 | ₩65,378 | ₩65,201 | ₩65,237 | -0.21% | 1.4만 |
|---|
| 2025.10.16 | ₩65,084 | ₩65,404 | ₩65,084 | ₩65,378 | +0.45% | 4.9만 |
|---|
| 2025.10.15 | ₩65,271 | ₩65,297 | ₩65,137 | ₩65,231 | -0.06% | 3.2만 |
|---|
| 2025.10.14 | ₩65,284 | ₩65,284 | ₩65,157 | ₩65,257 | -0.04% | 2.1만 |
|---|
| 2025.10.13 | ₩65,257 | ₩65,257 | ₩65,071 | ₩65,177 | -0.12% | 6.1만 |
|---|
| 2025.10.10 | ₩65,057 | ₩65,229 | ₩65,030 | ₩65,030 | -0.04% | 4.5만 |
|---|