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 | ₩61,664 | ₩61,704 | ₩61,471 | ₩61,631 | -0.05% | 2.9만 |
| 2026.10.08 | ₩61,571 | ₩61,838 | ₩61,517 | ₩61,771 | +0.33% | 5.6만 |
| 2026.10.07 | ₩61,237 | ₩61,611 | ₩61,237 | ₩61,557 | +0.52% | 3.3만 |
| 2026.10.06 | ₩61,531 | ₩61,597 | ₩61,317 | ₩61,531 | 0.00% | 5.1만 |
| 2026.10.05 | ₩61,491 | ₩61,491 | ₩61,256 | ₩61,437 | -0.09% | 5.6만 |
| 2026.10.02 | ₩61,677 | ₩61,677 | ₩61,330 | ₩61,397 | -0.45% | 2.6만 |
| 2026.10.01 | ₩61,464 | ₩61,771 | ₩61,103 | ₩61,544 | +0.13% | 16.3만 |
| 2026.09.30 | ₩61,597 | ₩61,597 | ₩61,237 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,477 |
| -0.20% |
| 19만 |
| 2026.09.29 | ₩61,451 | ₩61,597 | ₩61,384 | ₩61,557 | +0.17% | 4.8만 |
|---|
| 2026.09.28 | ₩61,531 | ₩61,811 | ₩61,491 | ₩61,624 | +0.15% | 8.5만 |
|---|
| 2026.09.25 | ₩61,624 | ₩61,824 | ₩61,571 | ₩61,704 | +0.13% | 14.7만 |
|---|
| 2026.09.24 | ₩61,838 | ₩61,943 | ₩61,597 | ₩61,704 | -0.22% | 2.8만 |
|---|
| 2026.09.23 | ₩62,211 | ₩62,211 | ₩61,744 | ₩61,811 | -0.64% | 2.6만 |
|---|
| 2026.09.22 | ₩62,265 | ₩62,371 | ₩62,171 | ₩62,251 | -0.02% | 9.1만 |
|---|
| 2026.09.21 | ₩62,265 | ₩62,438 | ₩62,185 | ₩62,398 | +0.21% | 9.4만 |
|---|
| 2026.09.18 | ₩62,185 | ₩62,278 | ₩62,097 | ₩62,185 | 0.00% | 3.7만 |
|---|
| 2026.09.17 | ₩62,211 | ₩62,385 | ₩62,211 | ₩62,318 | +0.17% | 5.1만 |
|---|
| 2026.09.16 | ₩62,465 | ₩62,584 | ₩62,145 | ₩62,145 | -0.51% | 4.4만 |
|---|
| 2026.09.15 | ₩62,452 | ₩62,492 | ₩62,331 | ₩62,377 | -0.12% | 3.3만 |
|---|
| 2026.09.14 | ₩62,452 | ₩62,532 | ₩62,358 | ₩62,358 | -0.15% | 3.8만 |
|---|
| 2026.09.11 | ₩62,799 | ₩62,799 | ₩62,358 | ₩62,371 | -0.68% | 3.9만 |
|---|
| 2026.09.10 | ₩62,852 | ₩62,919 | ₩62,678 | ₩62,760 | -0.15% | 5.2만 |
|---|
| 2026.09.09 | ₩63,066 | ₩63,191 | ₩62,945 | ₩62,959 | -0.17% | 2.9만 |
|---|
| 2026.09.08 | ₩63,132 | ₩63,186 | ₩63,068 | ₩63,172 | +0.06% | 2.4만 |
|---|
| 2026.09.04 | ₩63,186 | ₩63,186 | ₩63,046 | ₩63,106 | -0.13% | 2.8만 |
|---|
| 2026.09.03 | ₩63,159 | ₩63,252 | ₩63,079 | ₩63,199 | +0.06% | 3.9만 |
|---|
| 2026.09.02 | ₩63,066 | ₩63,092 | ₩62,945 | ₩63,025 | -0.06% | 6.2만 |
|---|
| 2026.09.01 | ₩62,972 | ₩63,119 | ₩62,945 | ₩63,046 | +0.12% | 8.7만 |
|---|
| 2026.08.31 | ₩63,146 | ₩63,199 | ₩63,052 | ₩63,146 | 0.00% | 11.9만 |
|---|
| 2026.08.28 | ₩63,399 | ₩63,533 | ₩63,106 | ₩63,119 | -0.44% | 2.7만 |
|---|
| 2026.08.27 | ₩63,399 | ₩63,626 | ₩63,306 | ₩63,453 | +0.08% | 2.2만 |
|---|
| 2026.08.26 | ₩63,413 | ₩63,506 | ₩63,359 | ₩63,426 | +0.02% | 5.4만 |
|---|
| 2026.08.25 | ₩63,332 | ₩63,573 | ₩63,332 | ₩63,553 | +0.35% | 3.4만 |
|---|
| 2026.08.24 | ₩63,386 | ₩63,466 | ₩63,306 | ₩63,332 | -0.08% | 8.7만 |
|---|
| 2026.08.21 | ₩63,493 | ₩63,533 | ₩63,292 | ₩63,302 | -0.30% | 2.4만 |
|---|
| 2026.08.20 | ₩63,359 | ₩63,546 | ₩63,359 | ₩63,453 | +0.15% | 10.4만 |
|---|
| 2026.08.19 | ₩63,413 | ₩63,546 | ₩63,332 | ₩63,531 | +0.19% | 37.3만 |
|---|
| 2026.08.18 | ₩63,279 | ₩63,389 | ₩63,120 | ₩63,386 | +0.17% | 2.8만 |
|---|
| 2026.08.17 | ₩63,292 | ₩63,326 | ₩63,252 | ₩63,279 | -0.02% | 2.7만 |
|---|
| 2026.08.14 | ₩63,346 | ₩63,399 | ₩63,292 | ₩63,373 | +0.04% | 3.1만 |
|---|
| 2026.08.13 | ₩63,359 | ₩63,466 | ₩63,319 | ₩63,426 | +0.11% | 4.8만 |
|---|
| 2026.08.12 | ₩63,292 | ₩63,292 | ₩63,156 | ₩63,252 | -0.06% | 3.4만 |
|---|
| 2026.08.11 | ₩63,226 | ₩63,263 | ₩63,132 | ₩63,184 | -0.07% | 2.6만 |
|---|
| 2026.08.10 | ₩63,292 | ₩63,319 | ₩63,199 | ₩63,292 | 0.00% | 2.7만 |
|---|
| 2026.08.07 | ₩63,306 | ₩63,373 | ₩63,186 | ₩63,346 | +0.06% | 2.5만 |
|---|
| 2026.08.06 | ₩63,212 | ₩63,252 | ₩62,999 | ₩63,226 | +0.02% | 30.9만 |
|---|
| 2026.08.05 | ₩63,119 | ₩63,479 | ₩63,066 | ₩63,172 | +0.08% | 17.2만 |
|---|
| 2026.08.04 | ₩63,279 | ₩63,291 | ₩63,012 | ₩63,146 | -0.21% | 5.5만 |
|---|
| 2026.08.03 | ₩63,186 | ₩63,226 | ₩63,039 | ₩63,052 | -0.21% | 6.2만 |
|---|
| 2026.07.31 | ₩63,453 | ₩63,506 | ₩63,252 | ₩63,386 | -0.11% | 6만 |
|---|
| 2026.07.30 | ₩63,786 | ₩63,786 | ₩63,466 | ₩63,573 | -0.33% | 2.8만 |
|---|
| 2026.07.29 | ₩63,359 | ₩63,573 | ₩63,146 | ₩63,546 | +0.29% | 3.2만 |
|---|
| 2026.07.28 | ₩63,386 | ₩63,466 | ₩63,259 | ₩63,399 | +0.02% | 3.1만 |
|---|
| 2026.07.27 | ₩63,399 | ₩63,413 | ₩63,306 | ₩63,332 | -0.11% | 3.4만 |
|---|
| 2026.07.24 | ₩63,359 | ₩63,506 | ₩63,292 | ₩63,439 | +0.13% | 4.6만 |
|---|
| 2026.07.23 | ₩63,479 | ₩63,506 | ₩63,340 | ₩63,493 | +0.02% | 3.8만 |
|---|
| 2026.07.22 | ₩63,399 | ₩63,559 | ₩63,399 | ₩63,559 | +0.25% | 2.2만 |
|---|
| 2026.07.21 | ₩63,880 | ₩63,880 | ₩63,506 | ₩63,573 | -0.48% | 2.1만 |
|---|
| 2026.07.20 | ₩63,813 | ₩63,813 | ₩63,613 | ₩63,706 | -0.17% | 2.3만 |
|---|
| 2026.07.17 | ₩63,840 | ₩63,946 | ₩63,738 | ₩63,826 | -0.02% | 3.3만 |
|---|
| 2026.07.16 | ₩63,679 | ₩63,679 | ₩63,533 | ₩63,646 | -0.05% | 2.9만 |
|---|
| 2026.07.15 | ₩63,653 | ₩63,720 | ₩63,479 | ₩63,693 | +0.06% | 3.2만 |
|---|
| 2026.07.14 | ₩63,639 | ₩63,653 | ₩63,453 | ₩63,643 | +0.01% | 3.4만 |
|---|
| 2026.07.13 | ₩63,626 | ₩63,653 | ₩63,453 | ₩63,577 | -0.08% | 3.8만 |
|---|
| 2026.07.10 | ₩63,653 | ₩63,706 | ₩63,613 | ₩63,639 | -0.02% | 31.4만 |
|---|
| 2026.07.09 | ₩63,760 | ₩63,773 | ₩63,493 | ₩63,706 | -0.08% | 6.6만 |
|---|
| 2026.07.08 | ₩63,626 | ₩63,760 | ₩63,533 | ₩63,706 | +0.13% | 2.9만 |
|---|
| 2026.07.07 | ₩63,706 | ₩63,813 | ₩63,626 | ₩63,666 | -0.06% | 2.9만 |
|---|
| 2026.07.06 | ₩63,760 | ₩63,893 | ₩63,733 | ₩63,893 | +0.21% | 3.2만 |
|---|
| 2026.07.02 | ₩63,746 | ₩63,773 | ₩63,573 | ₩63,706 | -0.06% | 3.9만 |
|---|
| 2026.07.01 | ₩63,720 | ₩63,760 | ₩63,573 | ₩63,573 | -0.23% | 9만 |
|---|
| 2026.06.30 | ₩64,280 | ₩64,280 | ₩63,866 | ₩63,866 | -0.64% | 24.8만 |
|---|
| 2026.06.29 | ₩64,213 | ₩64,265 | ₩64,111 | ₩64,187 | -0.04% | 3만 |
|---|
| 2026.06.26 | ₩64,093 | ₩64,200 | ₩64,067 | ₩64,113 | +0.03% | 1.4만 |
|---|
| 2026.06.25 | ₩63,973 | ₩64,145 | ₩63,973 | ₩64,065 | +0.14% | 2.3만 |
|---|
| 2026.06.24 | ₩63,906 | ₩63,973 | ₩63,801 | ₩63,973 | +0.10% | 2만 |
|---|
| 2026.06.23 | ₩63,853 | ₩63,880 | ₩63,720 | ₩63,733 | -0.19% | 2.1만 |
|---|
| 2026.06.22 | ₩63,960 | ₩63,960 | ₩63,773 | ₩63,826 | -0.21% | 4.3만 |
|---|
| 2026.06.18 | ₩63,853 | ₩64,060 | ₩63,813 | ₩63,966 | +0.18% | 2.2만 |
|---|
| 2026.06.17 | ₩64,067 | ₩64,454 | ₩63,773 | ₩63,773 | -0.46% | 4만 |
|---|
| 2026.06.16 | ₩64,307 | ₩64,307 | ₩64,120 | ₩64,240 | -0.10% | 2.9만 |
|---|
| 2026.06.15 | ₩64,267 | ₩64,272 | ₩64,093 | ₩64,272 | +0.01% | 2.3만 |
|---|
| 2026.06.12 | ₩64,187 | ₩64,187 | ₩64,027 | ₩64,132 | -0.09% | 4만 |
|---|
| 2026.06.11 | ₩64,067 | ₩64,207 | ₩63,986 | ₩64,133 | +0.10% | 5.5만 |
|---|
| 2026.06.10 | ₩64,320 | ₩68,004 | ₩63,960 | ₩64,020 | -0.47% | 4.7만 |
|---|
| 2026.06.09 | ₩64,093 | ₩64,093 | ₩63,893 | ₩64,053 | -0.06% | 2.1만 |
|---|
| 2026.06.08 | ₩64,027 | ₩64,067 | ₩63,908 | ₩63,989 | -0.06% | 3.5만 |
|---|
| 2026.06.05 | ₩64,320 | ₩64,320 | ₩64,021 | ₩64,057 | -0.41% | 2.8만 |
|---|
| 2026.06.04 | ₩64,400 | ₩64,400 | ₩64,253 | ₩64,327 | -0.11% | 4만 |
|---|
| 2026.06.03 | ₩64,374 | ₩64,414 | ₩64,240 | ₩64,374 | 0.00% | 5.4만 |
|---|
| 2026.06.02 | ₩64,520 | ₩64,520 | ₩64,347 | ₩64,374 | -0.23% | 3.3만 |
|---|
| 2026.06.01 | ₩64,600 | ₩65,668 | ₩64,253 | ₩64,467 | -0.21% | 7.3만 |
|---|
| 2026.05.29 | ₩64,854 | ₩64,907 | ₩64,774 | ₩64,907 | +0.08% | 15만 |
|---|
| 2026.05.28 | ₩64,814 | ₩64,881 | ₩64,614 | ₩64,734 | -0.12% | 4.7만 |
|---|
| 2026.05.27 | ₩64,681 | ₩64,747 | ₩64,600 | ₩64,667 | -0.02% | 3.9만 |
|---|
| 2026.05.26 | ₩64,440 | ₩64,667 | ₩64,420 | ₩64,640 | +0.31% | 3.3만 |
|---|
| 2026.05.22 | ₩64,414 | ₩64,414 | ₩64,200 | ₩64,356 | -0.09% | 2.2만 |
|---|
| 2026.05.21 | ₩64,387 | ₩64,454 | ₩64,273 | ₩64,400 | +0.02% | 3.1만 |
|---|
| 2026.05.20 | ₩64,360 | ₩64,440 | ₩64,187 | ₩64,414 | +0.08% | 3.2만 |
|---|
| 2026.05.19 | ₩64,280 | ₩64,374 | ₩64,227 | ₩64,360 | +0.12% | 5.2만 |
|---|
| 2026.05.18 | ₩64,640 | ₩64,640 | ₩64,427 | ₩64,514 | -0.20% | 2.8만 |
|---|
| 2026.05.15 | ₩64,654 | ₩64,654 | ₩64,460 | ₩64,568 | -0.13% | 3.3만 |
|---|
| 2026.05.14 | ₩64,881 | ₩64,894 | ₩64,814 | ₩64,827 | -0.08% | 8.9만 |
|---|
| 2026.05.13 | ₩64,867 | ₩64,934 | ₩64,727 | ₩64,835 | -0.05% | 3.3만 |
|---|
| 2026.05.12 | ₩64,801 | ₩64,934 | ₩64,654 | ₩64,829 | +0.04% | 4.7만 |
|---|
| 2026.05.11 | ₩64,734 | ₩65,014 | ₩64,734 | ₩64,974 | +0.37% | 5.7만 |
|---|
| 2026.05.08 | ₩64,801 | ₩64,961 | ₩64,787 | ₩64,947 | +0.23% | 4.3만 |
|---|
| 2026.05.07 | ₩64,907 | ₩64,907 | ₩64,667 | ₩64,759 | -0.23% | 8.1만 |
|---|
| 2026.05.06 | ₩65,001 | ₩65,001 | ₩64,814 | ₩64,854 | -0.23% | 3.3만 |
|---|
| 2026.05.05 | ₩64,934 | ₩64,934 | ₩64,801 | ₩64,894 | -0.06% | 9.1만 |
|---|
| 2026.05.04 | ₩64,974 | ₩64,974 | ₩64,734 | ₩64,845 | -0.20% | 2.6만 |
|---|
| 2026.05.01 | ₩65,014 | ₩65,014 | ₩64,827 | ₩65,001 | -0.02% | 5.2만 |
|---|
| 2026.04.30 | ₩65,041 | ₩65,041 | ₩64,827 | ₩65,008 | -0.05% | 87.3만 |
|---|
| 2026.04.29 | ₩64,894 | ₩65,014 | ₩64,854 | ₩64,921 | +0.04% | 5.3만 |
|---|
| 2026.04.28 | ₩65,054 | ₩65,094 | ₩64,907 | ₩65,094 | +0.06% | 2.1만 |
|---|
| 2026.04.27 | ₩65,054 | ₩65,174 | ₩65,014 | ₩65,094 | +0.06% | 3.1만 |
|---|
| 2026.04.24 | ₩65,001 | ₩65,108 | ₩64,841 | ₩65,041 | +0.06% | 4.3만 |
|---|
| 2026.04.23 | ₩65,001 | ₩65,013 | ₩64,787 | ₩65,001 | 0.00% | 2.6만 |
|---|
| 2026.04.22 | ₩64,947 | ₩64,947 | ₩64,841 | ₩64,921 | -0.04% | 2.8만 |
|---|
| 2026.04.21 | ₩64,961 | ₩64,961 | ₩64,801 | ₩64,846 | -0.18% | 3만 |
|---|
| 2026.04.20 | ₩65,028 | ₩65,028 | ₩64,881 | ₩64,961 | -0.10% | 2만 |
|---|
| 2026.04.17 | ₩65,054 | ₩65,054 | ₩64,894 | ₩64,894 | -0.25% | 2만 |
|---|
| 2026.04.16 | ₩65,201 | ₩65,201 | ₩64,747 | ₩64,801 | -0.61% | 23.7만 |
|---|
| 2026.04.15 | ₩64,867 | ₩64,894 | ₩64,761 | ₩64,867 | 0.00% | 2.8만 |
|---|
| 2026.04.14 | ₩64,988 | ₩64,988 | ₩64,667 | ₩64,841 | -0.23% | 1.4만 |
|---|
| 2026.04.13 | ₩64,627 | ₩64,787 | ₩64,467 | ₩64,787 | +0.25% | 3.1만 |
|---|
| 2026.04.10 | ₩64,547 | ₩64,587 | ₩64,440 | ₩64,560 | +0.02% | 3.1만 |
|---|
| 2026.04.09 | ₩64,480 | ₩64,547 | ₩64,338 | ₩64,534 | +0.08% | 3.2만 |
|---|
| 2026.04.08 | ₩64,560 | ₩64,707 | ₩64,414 | ₩64,460 | -0.16% | 3만 |
|---|
| 2026.04.07 | ₩64,387 | ₩64,467 | ₩64,280 | ₩64,400 | +0.02% | 13.9만 |
|---|
| 2026.04.06 | ₩64,480 | ₩64,547 | ₩64,347 | ₩64,494 | +0.02% | 3.3만 |
|---|
| 2026.04.02 | ₩64,374 | ₩64,467 | ₩64,187 | ₩64,467 | +0.15% | 6.6만 |
|---|
| 2026.04.01 | ₩64,067 | ₩64,267 | ₩64,067 | ₩64,107 | +0.06% | 7.7만 |
|---|
| 2026.03.31 | ₩64,520 | ₩64,600 | ₩64,400 | ₩64,574 | +0.08% | 48.6만 |
|---|
| 2026.03.30 | ₩64,640 | ₩64,934 | ₩64,253 | ₩64,327 | -0.49% | 8.8만 |
|---|
| 2026.03.27 | ₩64,013 | ₩64,120 | ₩63,933 | ₩64,120 | +0.17% | 3.4만 |
|---|
| 2026.03.26 | ₩64,360 | ₩64,360 | ₩64,047 | ₩64,053 | -0.48% | 3.3만 |
|---|
| 2026.03.25 | ₩64,280 | ₩64,307 | ₩64,200 | ₩64,261 | -0.03% | 2만 |
|---|
| 2026.03.24 | ₩64,387 | ₩64,387 | ₩64,067 | ₩64,123 | -0.41% | 2.1만 |
|---|
| 2026.03.23 | ₩64,440 | ₩64,534 | ₩64,354 | ₩64,387 | -0.08% | 11.2만 |
|---|
| 2026.03.20 | ₩64,774 | ₩64,774 | ₩64,374 | ₩64,427 | -0.54% | 1.6만 |
|---|
| 2026.03.19 | ₩64,667 | ₩64,821 | ₩64,600 | ₩64,761 | +0.14% | 7.4만 |
|---|
| 2026.03.18 | ₩64,874 | ₩64,934 | ₩64,793 | ₩64,801 | -0.11% | 4.6만 |
|---|
| 2026.03.17 | ₩64,774 | ₩64,841 | ₩64,774 | ₩64,818 | +0.07% | 3.6만 |
|---|
| 2026.03.16 | ₩64,707 | ₩64,734 | ₩64,654 | ₩64,694 | -0.02% | 1.4만 |
|---|
| 2026.03.13 | ₩64,721 | ₩64,761 | ₩64,560 | ₩64,627 | -0.14% | 2만 |
|---|
| 2026.03.12 | ₩64,694 | ₩64,774 | ₩64,560 | ₩64,627 | -0.10% | 3.7만 |
|---|
| 2026.03.11 | ₩64,814 | ₩64,814 | ₩64,627 | ₩64,694 | -0.19% | 3.4만 |
|---|
| 2026.03.10 | ₩64,947 | ₩65,014 | ₩64,827 | ₩64,894 | -0.08% | 4.9만 |
|---|
| 2026.03.09 | ₩65,134 | ₩65,134 | ₩64,901 | ₩65,041 | -0.14% | 5.9만 |
|---|
| 2026.03.06 | ₩64,734 | ₩64,934 | ₩64,734 | ₩64,841 | +0.16% | 2.7만 |
|---|
| 2026.03.05 | ₩64,867 | ₩64,867 | ₩64,654 | ₩64,747 | -0.19% | 3.6만 |
|---|
| 2026.03.04 | ₩64,854 | ₩64,934 | ₩64,827 | ₩64,881 | +0.04% | 3.5만 |
|---|
| 2026.03.03 | ₩64,961 | ₩64,961 | ₩64,774 | ₩64,921 | -0.06% | 5.8만 |
|---|
| 2026.03.02 | ₩64,988 | ₩64,988 | ₩64,854 | ₩64,901 | -0.13% | 2.6만 |
|---|
| 2026.02.27 | ₩65,281 | ₩65,307 | ₩65,214 | ₩65,241 | -0.06% | 5.5만 |
|---|
| 2026.02.26 | ₩65,014 | ₩65,148 | ₩65,014 | ₩65,148 | +0.21% | 3만 |
|---|
| 2026.02.25 | ₩64,881 | ₩65,048 | ₩64,881 | ₩65,021 | +0.22% | 2.5만 |
|---|
| 2026.02.24 | ₩65,028 | ₩65,041 | ₩65,002 | ₩65,028 | 0.00% | 2.3만 |
|---|
| 2026.02.23 | ₩65,001 | ₩65,108 | ₩64,974 | ₩65,082 | +0.13% | 1.7만 |
|---|
| 2026.02.20 | ₩65,028 | ₩65,028 | ₩64,934 | ₩65,028 | 0.00% | 2.9만 |
|---|
| 2026.02.19 | ₩64,907 | ₩64,974 | ₩64,878 | ₩64,947 | +0.06% | 1.2만 |
|---|
| 2026.02.18 | ₩64,854 | ₩64,933 | ₩64,830 | ₩64,881 | +0.04% | 4.9만 |
|---|
| 2026.02.17 | ₩65,068 | ₩65,068 | ₩64,934 | ₩64,974 | -0.14% | 2.8만 |
|---|
| 2026.02.13 | ₩65,108 | ₩65,108 | ₩65,014 | ₩65,081 | -0.04% | 2.3만 |
|---|
| 2026.02.12 | ₩64,867 | ₩64,988 | ₩64,827 | ₩64,988 | +0.19% | 2.6만 |
|---|
| 2026.02.11 | ₩64,814 | ₩64,829 | ₩64,687 | ₩64,734 | -0.12% | 6.4만 |
|---|
| 2026.02.10 | ₩64,814 | ₩64,881 | ₩64,787 | ₩64,801 | -0.02% | 12.2만 |
|---|
| 2026.02.09 | ₩64,707 | ₩64,734 | ₩64,646 | ₩64,734 | +0.04% | 3.1만 |
|---|
| 2026.02.06 | ₩64,600 | ₩64,677 | ₩64,574 | ₩64,634 | +0.05% | 2.3만 |
|---|
| 2026.02.05 | ₩64,640 | ₩64,667 | ₩64,548 | ₩64,667 | +0.04% | 2.4만 |
|---|
| 2026.02.04 | ₩64,520 | ₩64,574 | ₩64,494 | ₩64,520 | 0.00% | 6.4만 |
|---|
| 2026.02.03 | ₩64,560 | ₩64,560 | ₩64,414 | ₩64,534 | -0.04% | 3.8만 |
|---|
| 2026.02.02 | ₩64,814 | ₩64,814 | ₩64,520 | ₩64,587 | -0.35% | 3.5만 |
|---|
| 2026.01.30 | ₩64,721 | ₩64,751 | ₩64,654 | ₩64,681 | -0.06% | 12.1만 |
|---|
| 2026.01.29 | ₩64,587 | ₩64,715 | ₩64,587 | ₩64,694 | +0.17% | 2.3만 |
|---|
| 2026.01.28 | ₩64,574 | ₩64,587 | ₩64,480 | ₩64,574 | 0.00% | 1.6만 |
|---|
| 2026.01.27 | ₩64,487 | ₩64,572 | ₩64,454 | ₩64,547 | +0.09% | 1.6만 |
|---|
| 2026.01.26 | ₩64,427 | ₩64,547 | ₩64,427 | ₩64,514 | +0.13% | 12.4만 |
|---|
| 2026.01.23 | ₩64,387 | ₩64,547 | ₩64,334 | ₩64,547 | +0.25% | 7.5만 |
|---|
| 2026.01.22 | ₩64,267 | ₩64,414 | ₩64,267 | ₩64,334 | +0.10% | 7.2만 |
|---|
| 2026.01.21 | ₩64,253 | ₩64,280 | ₩64,187 | ₩64,267 | +0.02% | 4.4만 |
|---|
| 2026.01.20 | ₩64,187 | ₩64,271 | ₩64,187 | ₩64,227 | +0.06% | 3만 |
|---|
| 2026.01.16 | ₩64,440 | ₩64,480 | ₩64,347 | ₩64,367 | -0.11% | 2.8만 |
|---|
| 2026.01.15 | ₩64,507 | ₩64,534 | ₩64,387 | ₩64,440 | -0.10% | 2.2만 |
|---|
| 2026.01.14 | ₩64,547 | ₩64,600 | ₩64,467 | ₩64,540 | -0.01% | 5.3만 |
|---|
| 2026.01.13 | ₩64,520 | ₩64,520 | ₩64,467 | ₩64,500 | -0.03% | 4.3만 |
|---|
| 2026.01.12 | ₩64,447 | ₩64,487 | ₩64,387 | ₩64,427 | -0.03% | 2.3만 |
|---|
| 2026.01.09 | ₩64,454 | ₩64,534 | ₩64,387 | ₩64,440 | -0.02% | 7.8만 |
|---|
| 2026.01.08 | ₩64,427 | ₩64,467 | ₩64,427 | ₩64,467 | +0.06% | 2만 |
|---|
| 2026.01.07 | ₩64,454 | ₩64,535 | ₩64,440 | ₩64,494 | +0.06% | 2.7만 |
|---|
| 2026.01.06 | ₩64,427 | ₩64,467 | ₩64,400 | ₩64,454 | +0.04% | 1.9만 |
|---|
| 2026.01.05 | ₩64,280 | ₩64,467 | ₩64,280 | ₩64,400 | +0.19% | 4.4만 |
|---|
| 2026.01.02 | ₩64,300 | ₩64,440 | ₩64,280 | ₩64,280 | -0.03% | 17.9만 |
|---|
| 2025.12.31 | ₩64,320 | ₩64,427 | ₩64,293 | ₩64,320 | 0.00% | 74.5만 |
|---|
| 2025.12.30 | ₩64,627 | ₩64,627 | ₩64,574 | ₩64,607 | -0.03% | 1.1만 |
|---|
| 2025.12.29 | ₩64,627 | ₩64,640 | ₩64,574 | ₩64,620 | -0.01% | 1.7만 |
|---|
| 2025.12.26 | ₩64,614 | ₩64,640 | ₩64,534 | ₩64,614 | 0.00% | 3.2만 |
|---|
| 2025.12.24 | ₩64,440 | ₩64,560 | ₩64,440 | ₩64,540 | +0.16% | 8.5만 |
|---|
| 2025.12.23 | ₩64,427 | ₩64,454 | ₩64,347 | ₩64,414 | -0.02% | 2.4만 |
|---|
| 2025.12.22 | ₩64,534 | ₩64,534 | ₩64,454 | ₩64,494 | -0.06% | 1.8만 |
|---|
| 2025.12.19 | ₩64,627 | ₩64,627 | ₩64,494 | ₩64,587 | -0.06% | 2.1만 |
|---|
| 2025.12.18 | ₩64,640 | ₩64,640 | ₩64,522 | ₩64,627 | -0.02% | 2만 |
|---|
| 2025.12.17 | ₩64,480 | ₩64,547 | ₩64,347 | ₩64,540 | +0.09% | 3.9만 |
|---|
| 2025.12.16 | ₩64,600 | ₩64,640 | ₩64,414 | ₩64,454 | -0.23% | 34.4만 |
|---|
| 2025.12.15 | ₩64,707 | ₩64,707 | ₩64,600 | ₩64,654 | -0.08% | 3만 |
|---|
| 2025.12.12 | ₩64,627 | ₩64,694 | ₩64,507 | ₩64,654 | +0.04% | 3.1만 |
|---|
| 2025.12.11 | ₩64,667 | ₩64,747 | ₩64,627 | ₩64,627 | -0.06% | 3.6만 |
|---|
| 2025.12.10 | ₩64,494 | ₩64,634 | ₩64,400 | ₩64,600 | +0.17% | 1.4만 |
|---|
| 2025.12.09 | ₩64,627 | ₩64,721 | ₩64,467 | ₩64,467 | -0.25% | 4.9만 |
|---|
| 2025.12.08 | ₩64,640 | ₩64,654 | ₩64,506 | ₩64,547 | -0.14% | 2.4만 |
|---|
| 2025.12.05 | ₩64,694 | ₩64,738 | ₩64,657 | ₩64,721 | +0.04% | 1.6만 |
|---|
| 2025.12.04 | ₩64,814 | ₩64,814 | ₩64,640 | ₩64,747 | -0.10% | 1.6만 |
|---|
| 2025.12.03 | ₩64,787 | ₩64,787 | ₩64,638 | ₩64,741 | -0.07% | 4.4만 |
|---|
| 2025.12.02 | ₩64,507 | ₩64,747 | ₩64,507 | ₩64,667 | +0.25% | 6.4만 |
|---|
| 2025.12.01 | ₩64,614 | ₩64,774 | ₩64,507 | ₩64,507 | -0.17% | 4.7만 |
|---|
| 2025.11.28 | ₩65,028 | ₩65,121 | ₩65,001 | ₩65,081 | +0.08% | 8.3만 |
|---|
| 2025.11.26 | ₩65,094 | ₩65,108 | ₩64,907 | ₩65,086 | -0.01% | 1.9만 |
|---|
| 2025.11.25 | ₩64,867 | ₩65,081 | ₩64,867 | ₩65,014 | +0.23% | 2.5만 |
|---|
| 2025.11.24 | ₩65,041 | ₩65,041 | ₩64,881 | ₩65,014 | -0.04% | 2.5만 |
|---|
| 2025.11.21 | ₩64,988 | ₩64,988 | ₩64,854 | ₩64,934 | -0.08% | 3.6만 |
|---|
| 2025.11.20 | ₩64,827 | ₩64,854 | ₩64,747 | ₩64,801 | -0.04% | 3만 |
|---|
| 2025.11.19 | ₩64,841 | ₩64,841 | ₩64,750 | ₩64,778 | -0.10% | 1.3만 |
|---|
| 2025.11.18 | ₩64,761 | ₩64,988 | ₩64,707 | ₩64,747 | -0.02% | 3.1만 |
|---|
| 2025.11.17 | ₩64,774 | ₩64,801 | ₩64,694 | ₩64,774 | 0.00% | 2.9만 |
|---|
| 2025.11.14 | ₩64,934 | ₩64,934 | ₩64,681 | ₩64,761 | -0.27% | 1.5만 |
|---|
| 2025.11.13 | ₩64,894 | ₩64,894 | ₩64,761 | ₩64,807 | -0.13% | 5.4만 |
|---|
| 2025.11.12 | ₩64,961 | ₩64,961 | ₩64,747 | ₩64,881 | -0.12% | 2.7만 |
|---|
| 2025.11.11 | ₩65,001 | ₩65,001 | ₩64,734 | ₩64,961 | -0.06% | 3.7만 |
|---|
| 2025.11.10 | ₩64,854 | ₩64,854 | ₩64,681 | ₩64,801 | -0.08% | 2.5만 |
|---|
| 2025.11.07 | ₩64,801 | ₩64,867 | ₩64,667 | ₩64,854 | +0.08% | 4.7만 |
|---|
| 2025.11.06 | ₩64,774 | ₩64,881 | ₩64,761 | ₩64,867 | +0.14% | 2.7만 |
|---|
| 2025.11.05 | ₩64,881 | ₩64,881 | ₩64,686 | ₩64,721 | -0.25% | 4.3만 |
|---|
| 2025.11.04 | ₩64,814 | ₩64,881 | ₩64,734 | ₩64,854 | +0.06% | 3.2만 |
|---|
| 2025.11.03 | ₩64,854 | ₩64,854 | ₩64,721 | ₩64,801 | -0.08% | 3.1만 |
|---|
| 2025.10.31 | ₩65,041 | ₩65,121 | ₩64,934 | ₩65,041 | 0.00% | 11.7만 |
|---|
| 2025.10.30 | ₩65,108 | ₩65,108 | ₩64,854 | ₩64,988 | -0.18% | 3.3만 |
|---|
| 2025.10.29 | ₩65,401 | ₩65,401 | ₩65,081 | ₩65,134 | -0.41% | 4.4만 |
|---|
| 2025.10.28 | ₩65,294 | ₩65,361 | ₩65,188 | ₩65,294 | 0.00% | 5.3만 |
|---|
| 2025.10.27 | ₩65,441 | ₩65,455 | ₩65,214 | ₩65,441 | 0.00% | 3.6만 |
|---|
| 2025.10.24 | ₩65,481 | ₩65,481 | ₩65,321 | ₩65,441 | -0.06% | 3만 |
|---|
| 2025.10.23 | ₩65,468 | ₩65,468 | ₩65,308 | ₩65,428 | -0.06% | 3.6만 |
|---|
| 2025.10.22 | ₩65,388 | ₩65,441 | ₩65,281 | ₩65,441 | +0.08% | 4.1만 |
|---|
| 2025.10.21 | ₩65,401 | ₩65,401 | ₩65,268 | ₩65,348 | -0.08% | 3.2만 |
|---|
| 2025.10.20 | ₩65,348 | ₩65,348 | ₩65,174 | ₩65,308 | -0.06% | 2만 |
|---|
| 2025.10.17 | ₩65,375 | ₩65,375 | ₩65,198 | ₩65,234 | -0.21% | 1.4만 |
|---|
| 2025.10.16 | ₩65,081 | ₩65,401 | ₩65,081 | ₩65,375 | +0.45% | 4.9만 |
|---|
| 2025.10.15 | ₩65,268 | ₩65,294 | ₩65,134 | ₩65,228 | -0.06% | 3.2만 |
|---|
| 2025.10.14 | ₩65,281 | ₩65,281 | ₩65,154 | ₩65,254 | -0.04% | 2.1만 |
|---|
| 2025.10.13 | ₩65,254 | ₩65,254 | ₩65,068 | ₩65,174 | -0.12% | 6.1만 |
|---|
| 2025.10.10 | ₩65,054 | ₩65,226 | ₩65,028 | ₩65,028 | -0.04% | 4.5만 |
|---|