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 | ₩61,720 | ₩61,760 | ₩61,526 | ₩61,687 | -0.05% | 2.9만 |
| 2026.10.08 | ₩61,626 | ₩61,894 | ₩61,573 | ₩61,827 | +0.33% | 5.6만 |
| 2026.10.07 | ₩61,292 | ₩61,667 | ₩61,292 | ₩61,613 | +0.52% | 3.3만 |
| 2026.10.06 | ₩61,586 | ₩61,653 | ₩61,373 | ₩61,586 | 0.00% | 5.1만 |
| 2026.10.05 | ₩61,546 | ₩61,546 | ₩61,311 | ₩61,493 | -0.09% | 5.6만 |
| 2026.10.02 | ₩61,733 | ₩61,733 | ₩61,386 | ₩61,453 | -0.45% | 2.6만 |
| 2026.10.01 | ₩61,520 | ₩61,827 | ₩61,159 | ₩61,600 | +0.13% | 16.3만 |
| 2026.09.30 | ₩61,653 | ₩61,653 | ₩61,292 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,533 |
| -0.20% |
| 19만 |
| 2026.09.29 | ₩61,506 | ₩61,653 | ₩61,439 | ₩61,613 | +0.17% | 4.8만 |
|---|
| 2026.09.28 | ₩61,586 | ₩61,867 | ₩61,546 | ₩61,680 | +0.15% | 8.5만 |
|---|
| 2026.09.25 | ₩61,680 | ₩61,880 | ₩61,626 | ₩61,760 | +0.13% | 14.7만 |
|---|
| 2026.09.24 | ₩61,894 | ₩61,999 | ₩61,653 | ₩61,760 | -0.22% | 2.8만 |
|---|
| 2026.09.23 | ₩62,268 | ₩62,268 | ₩61,800 | ₩61,867 | -0.64% | 2.6만 |
|---|
| 2026.09.22 | ₩62,321 | ₩62,428 | ₩62,228 | ₩62,308 | -0.02% | 9.1만 |
|---|
| 2026.09.21 | ₩62,321 | ₩62,495 | ₩62,241 | ₩62,455 | +0.21% | 9.4만 |
|---|
| 2026.09.18 | ₩62,241 | ₩62,334 | ₩62,153 | ₩62,241 | 0.00% | 3.7만 |
|---|
| 2026.09.17 | ₩62,268 | ₩62,441 | ₩62,268 | ₩62,375 | +0.17% | 5.1만 |
|---|
| 2026.09.16 | ₩62,522 | ₩62,640 | ₩62,201 | ₩62,201 | -0.51% | 4.4만 |
|---|
| 2026.09.15 | ₩62,508 | ₩62,548 | ₩62,388 | ₩62,433 | -0.12% | 3.3만 |
|---|
| 2026.09.14 | ₩62,508 | ₩62,588 | ₩62,415 | ₩62,415 | -0.15% | 3.8만 |
|---|
| 2026.09.11 | ₩62,856 | ₩62,856 | ₩62,415 | ₩62,428 | -0.68% | 3.9만 |
|---|
| 2026.09.10 | ₩62,909 | ₩62,976 | ₩62,735 | ₩62,817 | -0.15% | 5.2만 |
|---|
| 2026.09.09 | ₩63,123 | ₩63,248 | ₩63,002 | ₩63,016 | -0.17% | 2.9만 |
|---|
| 2026.09.08 | ₩63,189 | ₩63,243 | ₩63,125 | ₩63,230 | +0.06% | 2.4만 |
|---|
| 2026.09.04 | ₩63,243 | ₩63,243 | ₩63,103 | ₩63,163 | -0.13% | 2.8만 |
|---|
| 2026.09.03 | ₩63,216 | ₩63,310 | ₩63,136 | ₩63,256 | +0.06% | 3.9만 |
|---|
| 2026.09.02 | ₩63,123 | ₩63,149 | ₩63,002 | ₩63,083 | -0.06% | 6.2만 |
|---|
| 2026.09.01 | ₩63,029 | ₩63,176 | ₩63,002 | ₩63,103 | +0.12% | 8.7만 |
|---|
| 2026.08.31 | ₩63,203 | ₩63,256 | ₩63,109 | ₩63,203 | 0.00% | 11.9만 |
|---|
| 2026.08.28 | ₩63,457 | ₩63,590 | ₩63,163 | ₩63,176 | -0.44% | 2.7만 |
|---|
| 2026.08.27 | ₩63,457 | ₩63,684 | ₩63,363 | ₩63,510 | +0.08% | 2.2만 |
|---|
| 2026.08.26 | ₩63,470 | ₩63,564 | ₩63,417 | ₩63,483 | +0.02% | 5.4만 |
|---|
| 2026.08.25 | ₩63,390 | ₩63,630 | ₩63,390 | ₩63,610 | +0.35% | 3.4만 |
|---|
| 2026.08.24 | ₩63,443 | ₩63,523 | ₩63,363 | ₩63,390 | -0.08% | 8.7만 |
|---|
| 2026.08.21 | ₩63,550 | ₩63,590 | ₩63,350 | ₩63,359 | -0.30% | 2.4만 |
|---|
| 2026.08.20 | ₩63,417 | ₩63,604 | ₩63,417 | ₩63,510 | +0.15% | 10.4만 |
|---|
| 2026.08.19 | ₩63,470 | ₩63,604 | ₩63,390 | ₩63,589 | +0.19% | 37.3만 |
|---|
| 2026.08.18 | ₩63,336 | ₩63,446 | ₩63,177 | ₩63,443 | +0.17% | 2.8만 |
|---|
| 2026.08.17 | ₩63,350 | ₩63,383 | ₩63,310 | ₩63,336 | -0.02% | 2.7만 |
|---|
| 2026.08.14 | ₩63,403 | ₩63,457 | ₩63,350 | ₩63,430 | +0.04% | 3.1만 |
|---|
| 2026.08.13 | ₩63,417 | ₩63,523 | ₩63,377 | ₩63,483 | +0.11% | 4.8만 |
|---|
| 2026.08.12 | ₩63,350 | ₩63,350 | ₩63,214 | ₩63,310 | -0.06% | 3.4만 |
|---|
| 2026.08.11 | ₩63,283 | ₩63,320 | ₩63,189 | ₩63,242 | -0.07% | 2.6만 |
|---|
| 2026.08.10 | ₩63,350 | ₩63,377 | ₩63,256 | ₩63,350 | 0.00% | 2.7만 |
|---|
| 2026.08.07 | ₩63,363 | ₩63,430 | ₩63,243 | ₩63,403 | +0.06% | 2.5만 |
|---|
| 2026.08.06 | ₩63,270 | ₩63,310 | ₩63,056 | ₩63,283 | +0.02% | 30.9만 |
|---|
| 2026.08.05 | ₩63,176 | ₩63,537 | ₩63,123 | ₩63,230 | +0.08% | 17.2만 |
|---|
| 2026.08.04 | ₩63,336 | ₩63,348 | ₩63,069 | ₩63,203 | -0.21% | 5.5만 |
|---|
| 2026.08.03 | ₩63,243 | ₩63,283 | ₩63,096 | ₩63,109 | -0.21% | 6.2만 |
|---|
| 2026.07.31 | ₩63,510 | ₩63,564 | ₩63,310 | ₩63,443 | -0.11% | 6만 |
|---|
| 2026.07.30 | ₩63,844 | ₩63,844 | ₩63,523 | ₩63,630 | -0.33% | 2.8만 |
|---|
| 2026.07.29 | ₩63,417 | ₩63,630 | ₩63,203 | ₩63,604 | +0.29% | 3.2만 |
|---|
| 2026.07.28 | ₩63,443 | ₩63,523 | ₩63,316 | ₩63,457 | +0.02% | 3.1만 |
|---|
| 2026.07.27 | ₩63,457 | ₩63,470 | ₩63,363 | ₩63,390 | -0.11% | 3.4만 |
|---|
| 2026.07.24 | ₩63,417 | ₩63,564 | ₩63,350 | ₩63,497 | +0.13% | 4.6만 |
|---|
| 2026.07.23 | ₩63,537 | ₩63,564 | ₩63,398 | ₩63,550 | +0.02% | 3.8만 |
|---|
| 2026.07.22 | ₩63,457 | ₩63,617 | ₩63,457 | ₩63,617 | +0.25% | 2.2만 |
|---|
| 2026.07.21 | ₩63,938 | ₩63,938 | ₩63,564 | ₩63,630 | -0.48% | 2.1만 |
|---|
| 2026.07.20 | ₩63,871 | ₩63,871 | ₩63,670 | ₩63,764 | -0.17% | 2.3만 |
|---|
| 2026.07.17 | ₩63,898 | ₩64,004 | ₩63,796 | ₩63,884 | -0.02% | 3.3만 |
|---|
| 2026.07.16 | ₩63,737 | ₩63,737 | ₩63,590 | ₩63,704 | -0.05% | 2.9만 |
|---|
| 2026.07.15 | ₩63,710 | ₩63,777 | ₩63,537 | ₩63,751 | +0.06% | 3.2만 |
|---|
| 2026.07.14 | ₩63,697 | ₩63,710 | ₩63,510 | ₩63,701 | +0.01% | 3.4만 |
|---|
| 2026.07.13 | ₩63,684 | ₩63,710 | ₩63,510 | ₩63,634 | -0.08% | 3.8만 |
|---|
| 2026.07.10 | ₩63,710 | ₩63,764 | ₩63,670 | ₩63,697 | -0.02% | 31.4만 |
|---|
| 2026.07.09 | ₩63,817 | ₩63,831 | ₩63,550 | ₩63,764 | -0.08% | 6.6만 |
|---|
| 2026.07.08 | ₩63,684 | ₩63,817 | ₩63,590 | ₩63,764 | +0.13% | 2.9만 |
|---|
| 2026.07.07 | ₩63,764 | ₩63,871 | ₩63,684 | ₩63,724 | -0.06% | 2.9만 |
|---|
| 2026.07.06 | ₩63,817 | ₩63,951 | ₩63,791 | ₩63,951 | +0.21% | 3.2만 |
|---|
| 2026.07.02 | ₩63,804 | ₩63,831 | ₩63,630 | ₩63,764 | -0.06% | 3.9만 |
|---|
| 2026.07.01 | ₩63,777 | ₩63,817 | ₩63,630 | ₩63,630 | -0.23% | 9만 |
|---|
| 2026.06.30 | ₩64,338 | ₩64,338 | ₩63,924 | ₩63,924 | -0.64% | 24.8만 |
|---|
| 2026.06.29 | ₩64,272 | ₩64,324 | ₩64,169 | ₩64,245 | -0.04% | 3만 |
|---|
| 2026.06.26 | ₩64,151 | ₩64,258 | ₩64,125 | ₩64,171 | +0.03% | 1.4만 |
|---|
| 2026.06.25 | ₩64,031 | ₩64,203 | ₩64,031 | ₩64,123 | +0.14% | 2.3만 |
|---|
| 2026.06.24 | ₩63,964 | ₩64,031 | ₩63,859 | ₩64,031 | +0.10% | 2만 |
|---|
| 2026.06.23 | ₩63,911 | ₩63,938 | ₩63,777 | ₩63,791 | -0.19% | 2.1만 |
|---|
| 2026.06.22 | ₩64,018 | ₩64,018 | ₩63,831 | ₩63,884 | -0.21% | 4.3만 |
|---|
| 2026.06.18 | ₩63,911 | ₩64,118 | ₩63,871 | ₩64,024 | +0.18% | 2.2만 |
|---|
| 2026.06.17 | ₩64,125 | ₩64,512 | ₩63,831 | ₩63,831 | -0.46% | 4만 |
|---|
| 2026.06.16 | ₩64,365 | ₩64,365 | ₩64,178 | ₩64,298 | -0.10% | 2.9만 |
|---|
| 2026.06.15 | ₩64,325 | ₩64,330 | ₩64,151 | ₩64,330 | +0.01% | 2.3만 |
|---|
| 2026.06.12 | ₩64,245 | ₩64,245 | ₩64,085 | ₩64,190 | -0.09% | 4만 |
|---|
| 2026.06.11 | ₩64,125 | ₩64,265 | ₩64,044 | ₩64,191 | +0.10% | 5.5만 |
|---|
| 2026.06.10 | ₩64,378 | ₩68,066 | ₩64,018 | ₩64,078 | -0.47% | 4.7만 |
|---|
| 2026.06.09 | ₩64,151 | ₩64,151 | ₩63,951 | ₩64,111 | -0.06% | 2.1만 |
|---|
| 2026.06.08 | ₩64,085 | ₩64,125 | ₩63,966 | ₩64,047 | -0.06% | 3.5만 |
|---|
| 2026.06.05 | ₩64,378 | ₩64,378 | ₩64,079 | ₩64,115 | -0.41% | 2.8만 |
|---|
| 2026.06.04 | ₩64,459 | ₩64,459 | ₩64,312 | ₩64,385 | -0.11% | 4만 |
|---|
| 2026.06.03 | ₩64,432 | ₩64,472 | ₩64,298 | ₩64,432 | 0.00% | 5.4만 |
|---|
| 2026.06.02 | ₩64,579 | ₩64,579 | ₩64,405 | ₩64,432 | -0.23% | 3.3만 |
|---|
| 2026.06.01 | ₩64,659 | ₩65,728 | ₩64,312 | ₩64,525 | -0.21% | 7.3만 |
|---|
| 2026.05.29 | ₩64,913 | ₩64,966 | ₩64,833 | ₩64,966 | +0.08% | 15만 |
|---|
| 2026.05.28 | ₩64,873 | ₩64,940 | ₩64,672 | ₩64,793 | -0.12% | 4.7만 |
|---|
| 2026.05.27 | ₩64,739 | ₩64,806 | ₩64,659 | ₩64,726 | -0.02% | 3.9만 |
|---|
| 2026.05.26 | ₩64,499 | ₩64,726 | ₩64,479 | ₩64,699 | +0.31% | 3.3만 |
|---|
| 2026.05.22 | ₩64,472 | ₩64,472 | ₩64,258 | ₩64,415 | -0.09% | 2.2만 |
|---|
| 2026.05.21 | ₩64,445 | ₩64,512 | ₩64,332 | ₩64,459 | +0.02% | 3.1만 |
|---|
| 2026.05.20 | ₩64,419 | ₩64,499 | ₩64,245 | ₩64,472 | +0.08% | 3.2만 |
|---|
| 2026.05.19 | ₩64,338 | ₩64,432 | ₩64,285 | ₩64,419 | +0.12% | 5.2만 |
|---|
| 2026.05.18 | ₩64,699 | ₩64,699 | ₩64,485 | ₩64,572 | -0.20% | 2.8만 |
|---|
| 2026.05.15 | ₩64,712 | ₩64,712 | ₩64,519 | ₩64,627 | -0.13% | 3.3만 |
|---|
| 2026.05.14 | ₩64,940 | ₩64,953 | ₩64,873 | ₩64,886 | -0.08% | 8.9만 |
|---|
| 2026.05.13 | ₩64,926 | ₩64,993 | ₩64,786 | ₩64,894 | -0.05% | 3.3만 |
|---|
| 2026.05.12 | ₩64,859 | ₩64,993 | ₩64,712 | ₩64,887 | +0.04% | 4.7만 |
|---|
| 2026.05.11 | ₩64,793 | ₩65,073 | ₩64,793 | ₩65,033 | +0.37% | 5.7만 |
|---|
| 2026.05.08 | ₩64,859 | ₩65,020 | ₩64,846 | ₩65,006 | +0.23% | 4.3만 |
|---|
| 2026.05.07 | ₩64,966 | ₩64,966 | ₩64,726 | ₩64,818 | -0.23% | 8.1만 |
|---|
| 2026.05.06 | ₩65,060 | ₩65,060 | ₩64,873 | ₩64,913 | -0.23% | 3.3만 |
|---|
| 2026.05.05 | ₩64,993 | ₩64,993 | ₩64,859 | ₩64,953 | -0.06% | 9.1만 |
|---|
| 2026.05.04 | ₩65,033 | ₩65,033 | ₩64,793 | ₩64,903 | -0.20% | 2.6만 |
|---|
| 2026.05.01 | ₩65,073 | ₩65,073 | ₩64,886 | ₩65,060 | -0.02% | 5.2만 |
|---|
| 2026.04.30 | ₩65,100 | ₩65,100 | ₩64,886 | ₩65,066 | -0.05% | 87.3만 |
|---|
| 2026.04.29 | ₩64,953 | ₩65,073 | ₩64,913 | ₩64,980 | +0.04% | 5.3만 |
|---|
| 2026.04.28 | ₩65,113 | ₩65,153 | ₩64,966 | ₩65,153 | +0.06% | 2.1만 |
|---|
| 2026.04.27 | ₩65,113 | ₩65,233 | ₩65,073 | ₩65,153 | +0.06% | 3.1만 |
|---|
| 2026.04.24 | ₩65,060 | ₩65,167 | ₩64,899 | ₩65,100 | +0.06% | 4.3만 |
|---|
| 2026.04.23 | ₩65,060 | ₩65,072 | ₩64,846 | ₩65,060 | 0.00% | 2.6만 |
|---|
| 2026.04.22 | ₩65,006 | ₩65,006 | ₩64,899 | ₩64,980 | -0.04% | 2.8만 |
|---|
| 2026.04.21 | ₩65,020 | ₩65,020 | ₩64,859 | ₩64,905 | -0.18% | 3만 |
|---|
| 2026.04.20 | ₩65,087 | ₩65,087 | ₩64,940 | ₩65,020 | -0.10% | 2만 |
|---|
| 2026.04.17 | ₩65,113 | ₩65,113 | ₩64,953 | ₩64,953 | -0.25% | 2만 |
|---|
| 2026.04.16 | ₩65,260 | ₩65,260 | ₩64,806 | ₩64,859 | -0.61% | 23.7만 |
|---|
| 2026.04.15 | ₩64,926 | ₩64,953 | ₩64,819 | ₩64,926 | 0.00% | 2.8만 |
|---|
| 2026.04.14 | ₩65,046 | ₩65,046 | ₩64,726 | ₩64,899 | -0.23% | 1.4만 |
|---|
| 2026.04.13 | ₩64,686 | ₩64,846 | ₩64,525 | ₩64,846 | +0.25% | 3.1만 |
|---|
| 2026.04.10 | ₩64,606 | ₩64,646 | ₩64,499 | ₩64,619 | +0.02% | 3.1만 |
|---|
| 2026.04.09 | ₩64,539 | ₩64,606 | ₩64,396 | ₩64,592 | +0.08% | 3.2만 |
|---|
| 2026.04.08 | ₩64,619 | ₩64,766 | ₩64,472 | ₩64,519 | -0.16% | 3만 |
|---|
| 2026.04.07 | ₩64,445 | ₩64,525 | ₩64,338 | ₩64,459 | +0.02% | 13.9만 |
|---|
| 2026.04.06 | ₩64,539 | ₩64,606 | ₩64,405 | ₩64,552 | +0.02% | 3.3만 |
|---|
| 2026.04.02 | ₩64,432 | ₩64,525 | ₩64,245 | ₩64,525 | +0.15% | 6.6만 |
|---|
| 2026.04.01 | ₩64,125 | ₩64,325 | ₩64,125 | ₩64,165 | +0.06% | 7.7만 |
|---|
| 2026.03.31 | ₩64,579 | ₩64,659 | ₩64,459 | ₩64,632 | +0.08% | 48.6만 |
|---|
| 2026.03.30 | ₩64,699 | ₩64,993 | ₩64,312 | ₩64,385 | -0.49% | 8.8만 |
|---|
| 2026.03.27 | ₩64,071 | ₩64,178 | ₩63,991 | ₩64,178 | +0.17% | 3.4만 |
|---|
| 2026.03.26 | ₩64,419 | ₩64,419 | ₩64,105 | ₩64,111 | -0.48% | 3.3만 |
|---|
| 2026.03.25 | ₩64,338 | ₩64,365 | ₩64,258 | ₩64,320 | -0.03% | 2만 |
|---|
| 2026.03.24 | ₩64,445 | ₩64,445 | ₩64,125 | ₩64,181 | -0.41% | 2.1만 |
|---|
| 2026.03.23 | ₩64,499 | ₩64,592 | ₩64,412 | ₩64,445 | -0.08% | 11.2만 |
|---|
| 2026.03.20 | ₩64,833 | ₩64,833 | ₩64,432 | ₩64,485 | -0.54% | 1.6만 |
|---|
| 2026.03.19 | ₩64,726 | ₩64,879 | ₩64,659 | ₩64,819 | +0.14% | 7.4만 |
|---|
| 2026.03.18 | ₩64,933 | ₩64,993 | ₩64,851 | ₩64,859 | -0.11% | 4.6만 |
|---|
| 2026.03.17 | ₩64,833 | ₩64,899 | ₩64,833 | ₩64,877 | +0.07% | 3.6만 |
|---|
| 2026.03.16 | ₩64,766 | ₩64,793 | ₩64,712 | ₩64,753 | -0.02% | 1.4만 |
|---|
| 2026.03.13 | ₩64,779 | ₩64,819 | ₩64,619 | ₩64,686 | -0.14% | 2만 |
|---|
| 2026.03.12 | ₩64,753 | ₩64,833 | ₩64,619 | ₩64,686 | -0.10% | 3.7만 |
|---|
| 2026.03.11 | ₩64,873 | ₩64,873 | ₩64,686 | ₩64,753 | -0.19% | 3.4만 |
|---|
| 2026.03.10 | ₩65,006 | ₩65,073 | ₩64,886 | ₩64,953 | -0.08% | 4.9만 |
|---|
| 2026.03.09 | ₩65,193 | ₩65,193 | ₩64,960 | ₩65,100 | -0.14% | 5.9만 |
|---|
| 2026.03.06 | ₩64,793 | ₩64,993 | ₩64,793 | ₩64,899 | +0.16% | 2.7만 |
|---|
| 2026.03.05 | ₩64,926 | ₩64,926 | ₩64,712 | ₩64,806 | -0.19% | 3.6만 |
|---|
| 2026.03.04 | ₩64,913 | ₩64,993 | ₩64,886 | ₩64,940 | +0.04% | 3.5만 |
|---|
| 2026.03.03 | ₩65,020 | ₩65,020 | ₩64,833 | ₩64,980 | -0.06% | 5.8만 |
|---|
| 2026.03.02 | ₩65,046 | ₩65,046 | ₩64,913 | ₩64,960 | -0.13% | 2.6만 |
|---|
| 2026.02.27 | ₩65,340 | ₩65,366 | ₩65,274 | ₩65,300 | -0.06% | 5.5만 |
|---|
| 2026.02.26 | ₩65,073 | ₩65,207 | ₩65,073 | ₩65,207 | +0.21% | 3만 |
|---|
| 2026.02.25 | ₩64,940 | ₩65,107 | ₩64,940 | ₩65,080 | +0.22% | 2.5만 |
|---|
| 2026.02.24 | ₩65,087 | ₩65,100 | ₩65,061 | ₩65,087 | 0.00% | 2.3만 |
|---|
| 2026.02.23 | ₩65,060 | ₩65,167 | ₩65,033 | ₩65,141 | +0.13% | 1.7만 |
|---|
| 2026.02.20 | ₩65,087 | ₩65,087 | ₩64,993 | ₩65,087 | 0.00% | 2.9만 |
|---|
| 2026.02.19 | ₩64,966 | ₩65,033 | ₩64,937 | ₩65,006 | +0.06% | 1.2만 |
|---|
| 2026.02.18 | ₩64,913 | ₩64,992 | ₩64,889 | ₩64,940 | +0.04% | 4.9만 |
|---|
| 2026.02.17 | ₩65,127 | ₩65,127 | ₩64,993 | ₩65,033 | -0.14% | 2.8만 |
|---|
| 2026.02.13 | ₩65,167 | ₩65,167 | ₩65,073 | ₩65,140 | -0.04% | 2.3만 |
|---|
| 2026.02.12 | ₩64,926 | ₩65,046 | ₩64,886 | ₩65,046 | +0.19% | 2.6만 |
|---|
| 2026.02.11 | ₩64,873 | ₩64,887 | ₩64,746 | ₩64,793 | -0.12% | 6.4만 |
|---|
| 2026.02.10 | ₩64,873 | ₩64,940 | ₩64,846 | ₩64,859 | -0.02% | 12.2만 |
|---|
| 2026.02.09 | ₩64,766 | ₩64,793 | ₩64,704 | ₩64,793 | +0.04% | 3.1만 |
|---|
| 2026.02.06 | ₩64,659 | ₩64,735 | ₩64,632 | ₩64,692 | +0.05% | 2.3만 |
|---|
| 2026.02.05 | ₩64,699 | ₩64,726 | ₩64,607 | ₩64,726 | +0.04% | 2.4만 |
|---|
| 2026.02.04 | ₩64,579 | ₩64,632 | ₩64,552 | ₩64,579 | 0.00% | 6.4만 |
|---|
| 2026.02.03 | ₩64,619 | ₩64,619 | ₩64,472 | ₩64,592 | -0.04% | 3.8만 |
|---|
| 2026.02.02 | ₩64,873 | ₩64,873 | ₩64,579 | ₩64,646 | -0.35% | 3.5만 |
|---|
| 2026.01.30 | ₩64,779 | ₩64,810 | ₩64,712 | ₩64,739 | -0.06% | 12.1만 |
|---|
| 2026.01.29 | ₩64,646 | ₩64,774 | ₩64,646 | ₩64,753 | +0.17% | 2.3만 |
|---|
| 2026.01.28 | ₩64,632 | ₩64,646 | ₩64,539 | ₩64,632 | 0.00% | 1.6만 |
|---|
| 2026.01.27 | ₩64,545 | ₩64,631 | ₩64,512 | ₩64,606 | +0.09% | 1.6만 |
|---|
| 2026.01.26 | ₩64,485 | ₩64,606 | ₩64,485 | ₩64,572 | +0.13% | 12.4만 |
|---|
| 2026.01.23 | ₩64,445 | ₩64,606 | ₩64,392 | ₩64,606 | +0.25% | 7.5만 |
|---|
| 2026.01.22 | ₩64,325 | ₩64,472 | ₩64,325 | ₩64,392 | +0.10% | 7.2만 |
|---|
| 2026.01.21 | ₩64,312 | ₩64,338 | ₩64,245 | ₩64,325 | +0.02% | 4.4만 |
|---|
| 2026.01.20 | ₩64,245 | ₩64,329 | ₩64,245 | ₩64,285 | +0.06% | 3만 |
|---|
| 2026.01.16 | ₩64,499 | ₩64,539 | ₩64,405 | ₩64,425 | -0.11% | 2.8만 |
|---|
| 2026.01.15 | ₩64,565 | ₩64,592 | ₩64,445 | ₩64,499 | -0.10% | 2.2만 |
|---|
| 2026.01.14 | ₩64,606 | ₩64,659 | ₩64,525 | ₩64,599 | -0.01% | 5.3만 |
|---|
| 2026.01.13 | ₩64,579 | ₩64,579 | ₩64,525 | ₩64,559 | -0.03% | 4.3만 |
|---|
| 2026.01.12 | ₩64,505 | ₩64,545 | ₩64,445 | ₩64,485 | -0.03% | 2.3만 |
|---|
| 2026.01.09 | ₩64,512 | ₩64,592 | ₩64,445 | ₩64,499 | -0.02% | 7.8만 |
|---|
| 2026.01.08 | ₩64,485 | ₩64,525 | ₩64,485 | ₩64,525 | +0.06% | 2만 |
|---|
| 2026.01.07 | ₩64,512 | ₩64,594 | ₩64,499 | ₩64,552 | +0.06% | 2.7만 |
|---|
| 2026.01.06 | ₩64,485 | ₩64,525 | ₩64,459 | ₩64,512 | +0.04% | 1.9만 |
|---|
| 2026.01.05 | ₩64,338 | ₩64,525 | ₩64,338 | ₩64,459 | +0.19% | 4.4만 |
|---|
| 2026.01.02 | ₩64,358 | ₩64,499 | ₩64,338 | ₩64,338 | -0.03% | 17.9만 |
|---|
| 2025.12.31 | ₩64,378 | ₩64,485 | ₩64,352 | ₩64,378 | 0.00% | 74.5만 |
|---|
| 2025.12.30 | ₩64,686 | ₩64,686 | ₩64,632 | ₩64,666 | -0.03% | 1.1만 |
|---|
| 2025.12.29 | ₩64,686 | ₩64,699 | ₩64,632 | ₩64,679 | -0.01% | 1.7만 |
|---|
| 2025.12.26 | ₩64,672 | ₩64,699 | ₩64,592 | ₩64,672 | 0.00% | 3.2만 |
|---|
| 2025.12.24 | ₩64,499 | ₩64,619 | ₩64,499 | ₩64,599 | +0.16% | 8.5만 |
|---|
| 2025.12.23 | ₩64,485 | ₩64,512 | ₩64,405 | ₩64,472 | -0.02% | 2.4만 |
|---|
| 2025.12.22 | ₩64,592 | ₩64,592 | ₩64,512 | ₩64,552 | -0.06% | 1.8만 |
|---|
| 2025.12.19 | ₩64,686 | ₩64,686 | ₩64,552 | ₩64,646 | -0.06% | 2.1만 |
|---|
| 2025.12.18 | ₩64,699 | ₩64,699 | ₩64,580 | ₩64,686 | -0.02% | 2만 |
|---|
| 2025.12.17 | ₩64,539 | ₩64,606 | ₩64,405 | ₩64,599 | +0.09% | 3.9만 |
|---|
| 2025.12.16 | ₩64,659 | ₩64,699 | ₩64,472 | ₩64,512 | -0.23% | 34.4만 |
|---|
| 2025.12.15 | ₩64,766 | ₩64,766 | ₩64,659 | ₩64,712 | -0.08% | 3만 |
|---|
| 2025.12.12 | ₩64,686 | ₩64,753 | ₩64,565 | ₩64,712 | +0.04% | 3.1만 |
|---|
| 2025.12.11 | ₩64,726 | ₩64,806 | ₩64,686 | ₩64,686 | -0.06% | 3.6만 |
|---|
| 2025.12.10 | ₩64,552 | ₩64,692 | ₩64,459 | ₩64,659 | +0.17% | 1.4만 |
|---|
| 2025.12.09 | ₩64,686 | ₩64,779 | ₩64,525 | ₩64,525 | -0.25% | 4.9만 |
|---|
| 2025.12.08 | ₩64,699 | ₩64,712 | ₩64,564 | ₩64,606 | -0.14% | 2.4만 |
|---|
| 2025.12.05 | ₩64,753 | ₩64,797 | ₩64,715 | ₩64,779 | +0.04% | 1.6만 |
|---|
| 2025.12.04 | ₩64,873 | ₩64,873 | ₩64,699 | ₩64,806 | -0.10% | 1.6만 |
|---|
| 2025.12.03 | ₩64,846 | ₩64,846 | ₩64,696 | ₩64,799 | -0.07% | 4.4만 |
|---|
| 2025.12.02 | ₩64,565 | ₩64,806 | ₩64,565 | ₩64,726 | +0.25% | 6.4만 |
|---|
| 2025.12.01 | ₩64,672 | ₩64,833 | ₩64,565 | ₩64,565 | -0.17% | 4.7만 |
|---|
| 2025.11.28 | ₩65,087 | ₩65,180 | ₩65,060 | ₩65,140 | +0.08% | 8.3만 |
|---|
| 2025.11.26 | ₩65,153 | ₩65,167 | ₩64,966 | ₩65,145 | -0.01% | 1.9만 |
|---|
| 2025.11.25 | ₩64,926 | ₩65,140 | ₩64,926 | ₩65,073 | +0.23% | 2.5만 |
|---|
| 2025.11.24 | ₩65,100 | ₩65,100 | ₩64,940 | ₩65,073 | -0.04% | 2.5만 |
|---|
| 2025.11.21 | ₩65,046 | ₩65,046 | ₩64,913 | ₩64,993 | -0.08% | 3.6만 |
|---|
| 2025.11.20 | ₩64,886 | ₩64,913 | ₩64,806 | ₩64,859 | -0.04% | 3만 |
|---|
| 2025.11.19 | ₩64,899 | ₩64,899 | ₩64,809 | ₩64,837 | -0.10% | 1.3만 |
|---|
| 2025.11.18 | ₩64,819 | ₩65,046 | ₩64,766 | ₩64,806 | -0.02% | 3.1만 |
|---|
| 2025.11.17 | ₩64,833 | ₩64,859 | ₩64,753 | ₩64,833 | 0.00% | 2.9만 |
|---|
| 2025.11.14 | ₩64,993 | ₩64,993 | ₩64,739 | ₩64,819 | -0.27% | 1.5만 |
|---|
| 2025.11.13 | ₩64,953 | ₩64,953 | ₩64,819 | ₩64,866 | -0.13% | 5.4만 |
|---|
| 2025.11.12 | ₩65,020 | ₩65,020 | ₩64,806 | ₩64,940 | -0.12% | 2.7만 |
|---|
| 2025.11.11 | ₩65,060 | ₩65,060 | ₩64,793 | ₩65,020 | -0.06% | 3.7만 |
|---|
| 2025.11.10 | ₩64,913 | ₩64,913 | ₩64,739 | ₩64,859 | -0.08% | 2.5만 |
|---|
| 2025.11.07 | ₩64,859 | ₩64,926 | ₩64,726 | ₩64,913 | +0.08% | 4.7만 |
|---|
| 2025.11.06 | ₩64,833 | ₩64,940 | ₩64,819 | ₩64,926 | +0.14% | 2.7만 |
|---|
| 2025.11.05 | ₩64,940 | ₩64,940 | ₩64,745 | ₩64,779 | -0.25% | 4.3만 |
|---|
| 2025.11.04 | ₩64,873 | ₩64,940 | ₩64,793 | ₩64,913 | +0.06% | 3.2만 |
|---|
| 2025.11.03 | ₩64,913 | ₩64,913 | ₩64,779 | ₩64,859 | -0.08% | 3.1만 |
|---|
| 2025.10.31 | ₩65,100 | ₩65,180 | ₩64,993 | ₩65,100 | 0.00% | 11.7만 |
|---|
| 2025.10.30 | ₩65,167 | ₩65,167 | ₩64,913 | ₩65,046 | -0.18% | 3.3만 |
|---|
| 2025.10.29 | ₩65,461 | ₩65,461 | ₩65,140 | ₩65,193 | -0.41% | 4.4만 |
|---|
| 2025.10.28 | ₩65,354 | ₩65,420 | ₩65,247 | ₩65,354 | 0.00% | 5.3만 |
|---|
| 2025.10.27 | ₩65,501 | ₩65,514 | ₩65,274 | ₩65,501 | 0.00% | 3.6만 |
|---|
| 2025.10.24 | ₩65,541 | ₩65,541 | ₩65,380 | ₩65,501 | -0.06% | 3만 |
|---|
| 2025.10.23 | ₩65,527 | ₩65,527 | ₩65,367 | ₩65,487 | -0.06% | 3.6만 |
|---|
| 2025.10.22 | ₩65,447 | ₩65,501 | ₩65,340 | ₩65,501 | +0.08% | 4.1만 |
|---|
| 2025.10.21 | ₩65,461 | ₩65,461 | ₩65,327 | ₩65,407 | -0.08% | 3.2만 |
|---|
| 2025.10.20 | ₩65,407 | ₩65,407 | ₩65,233 | ₩65,367 | -0.06% | 2만 |
|---|
| 2025.10.17 | ₩65,434 | ₩65,434 | ₩65,258 | ₩65,294 | -0.21% | 1.4만 |
|---|
| 2025.10.16 | ₩65,140 | ₩65,461 | ₩65,140 | ₩65,434 | +0.45% | 4.9만 |
|---|
| 2025.10.15 | ₩65,327 | ₩65,354 | ₩65,193 | ₩65,287 | -0.06% | 3.2만 |
|---|
| 2025.10.14 | ₩65,340 | ₩65,340 | ₩65,213 | ₩65,314 | -0.04% | 2.1만 |
|---|
| 2025.10.13 | ₩65,314 | ₩65,314 | ₩65,127 | ₩65,233 | -0.12% | 6.1만 |
|---|
| 2025.10.10 | ₩65,113 | ₩65,286 | ₩65,087 | ₩65,087 | -0.04% | 4.5만 |
|---|