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 | ₩61,741 | ₩61,781 | ₩61,547 | ₩61,707 | -0.05% | 2.9만 |
| 2026.10.08 | ₩61,647 | ₩61,914 | ₩61,594 | ₩61,848 | +0.33% | 5.6만 |
| 2026.10.07 | ₩61,313 | ₩61,687 | ₩61,313 | ₩61,634 | +0.52% | 3.3만 |
| 2026.10.06 | ₩61,607 | ₩61,674 | ₩61,393 | ₩61,607 | 0.00% | 5.1만 |
| 2026.10.05 | ₩61,567 | ₩61,567 | ₩61,332 | ₩61,514 | -0.09% | 5.6만 |
| 2026.10.02 | ₩61,754 | ₩61,754 | ₩61,407 | ₩61,473 | -0.45% | 2.6만 |
| 2026.10.01 | ₩61,540 | ₩61,848 | ₩61,179 | ₩61,620 | +0.13% | 16.3만 |
| 2026.09.30 | ₩61,674 | ₩61,674 | ₩61,313 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,554 |
| -0.20% |
| 19만 |
| 2026.09.29 | ₩61,527 | ₩61,674 | ₩61,460 | ₩61,634 | +0.17% | 4.8만 |
|---|
| 2026.09.28 | ₩61,607 | ₩61,888 | ₩61,567 | ₩61,701 | +0.15% | 8.5만 |
|---|
| 2026.09.25 | ₩61,701 | ₩61,901 | ₩61,647 | ₩61,781 | +0.13% | 14.7만 |
|---|
| 2026.09.24 | ₩61,914 | ₩62,020 | ₩61,674 | ₩61,781 | -0.22% | 2.8만 |
|---|
| 2026.09.23 | ₩62,289 | ₩62,289 | ₩61,821 | ₩61,888 | -0.64% | 2.6만 |
|---|
| 2026.09.22 | ₩62,342 | ₩62,449 | ₩62,249 | ₩62,329 | -0.02% | 9.1만 |
|---|
| 2026.09.21 | ₩62,342 | ₩62,516 | ₩62,262 | ₩62,476 | +0.21% | 9.4만 |
|---|
| 2026.09.18 | ₩62,262 | ₩62,355 | ₩62,174 | ₩62,262 | 0.00% | 3.7만 |
|---|
| 2026.09.17 | ₩62,289 | ₩62,462 | ₩62,289 | ₩62,396 | +0.17% | 5.1만 |
|---|
| 2026.09.16 | ₩62,543 | ₩62,662 | ₩62,222 | ₩62,222 | -0.51% | 4.4만 |
|---|
| 2026.09.15 | ₩62,529 | ₩62,569 | ₩62,409 | ₩62,454 | -0.12% | 3.3만 |
|---|
| 2026.09.14 | ₩62,529 | ₩62,609 | ₩62,436 | ₩62,436 | -0.15% | 3.8만 |
|---|
| 2026.09.11 | ₩62,877 | ₩62,877 | ₩62,436 | ₩62,449 | -0.68% | 3.9만 |
|---|
| 2026.09.10 | ₩62,930 | ₩62,997 | ₩62,756 | ₩62,838 | -0.15% | 5.2만 |
|---|
| 2026.09.09 | ₩63,144 | ₩63,270 | ₩63,024 | ₩63,037 | -0.17% | 2.9만 |
|---|
| 2026.09.08 | ₩63,211 | ₩63,264 | ₩63,147 | ₩63,251 | +0.06% | 2.4만 |
|---|
| 2026.09.04 | ₩63,264 | ₩63,264 | ₩63,124 | ₩63,184 | -0.13% | 2.8만 |
|---|
| 2026.09.03 | ₩63,238 | ₩63,331 | ₩63,157 | ₩63,278 | +0.06% | 3.9만 |
|---|
| 2026.09.02 | ₩63,144 | ₩63,171 | ₩63,024 | ₩63,104 | -0.06% | 6.2만 |
|---|
| 2026.09.01 | ₩63,050 | ₩63,197 | ₩63,024 | ₩63,124 | +0.12% | 8.7만 |
|---|
| 2026.08.31 | ₩63,224 | ₩63,278 | ₩63,131 | ₩63,224 | 0.00% | 11.9만 |
|---|
| 2026.08.28 | ₩63,478 | ₩63,612 | ₩63,184 | ₩63,197 | -0.44% | 2.7만 |
|---|
| 2026.08.27 | ₩63,478 | ₩63,705 | ₩63,385 | ₩63,532 | +0.08% | 2.2만 |
|---|
| 2026.08.26 | ₩63,491 | ₩63,585 | ₩63,438 | ₩63,505 | +0.02% | 5.4만 |
|---|
| 2026.08.25 | ₩63,411 | ₩63,652 | ₩63,411 | ₩63,632 | +0.35% | 3.4만 |
|---|
| 2026.08.24 | ₩63,465 | ₩63,545 | ₩63,385 | ₩63,411 | -0.08% | 8.7만 |
|---|
| 2026.08.21 | ₩63,572 | ₩63,612 | ₩63,371 | ₩63,380 | -0.30% | 2.4만 |
|---|
| 2026.08.20 | ₩63,438 | ₩63,625 | ₩63,438 | ₩63,532 | +0.15% | 10.4만 |
|---|
| 2026.08.19 | ₩63,491 | ₩63,625 | ₩63,411 | ₩63,610 | +0.19% | 37.3만 |
|---|
| 2026.08.18 | ₩63,358 | ₩63,467 | ₩63,199 | ₩63,465 | +0.17% | 2.8만 |
|---|
| 2026.08.17 | ₩63,371 | ₩63,405 | ₩63,331 | ₩63,358 | -0.02% | 2.7만 |
|---|
| 2026.08.14 | ₩63,425 | ₩63,478 | ₩63,371 | ₩63,451 | +0.04% | 3.1만 |
|---|
| 2026.08.13 | ₩63,438 | ₩63,545 | ₩63,398 | ₩63,505 | +0.11% | 4.8만 |
|---|
| 2026.08.12 | ₩63,371 | ₩63,371 | ₩63,235 | ₩63,331 | -0.06% | 3.4만 |
|---|
| 2026.08.11 | ₩63,304 | ₩63,342 | ₩63,211 | ₩63,263 | -0.07% | 2.6만 |
|---|
| 2026.08.10 | ₩63,371 | ₩63,398 | ₩63,278 | ₩63,371 | 0.00% | 2.7만 |
|---|
| 2026.08.07 | ₩63,385 | ₩63,451 | ₩63,264 | ₩63,425 | +0.06% | 2.5만 |
|---|
| 2026.08.06 | ₩63,291 | ₩63,331 | ₩63,077 | ₩63,304 | +0.02% | 30.9만 |
|---|
| 2026.08.05 | ₩63,197 | ₩63,558 | ₩63,144 | ₩63,251 | +0.08% | 17.2만 |
|---|
| 2026.08.04 | ₩63,358 | ₩63,370 | ₩63,090 | ₩63,224 | -0.21% | 5.5만 |
|---|
| 2026.08.03 | ₩63,264 | ₩63,304 | ₩63,117 | ₩63,131 | -0.21% | 6.2만 |
|---|
| 2026.07.31 | ₩63,532 | ₩63,585 | ₩63,331 | ₩63,465 | -0.11% | 6만 |
|---|
| 2026.07.30 | ₩63,866 | ₩63,866 | ₩63,545 | ₩63,652 | -0.33% | 2.8만 |
|---|
| 2026.07.29 | ₩63,438 | ₩63,652 | ₩63,224 | ₩63,625 | +0.29% | 3.2만 |
|---|
| 2026.07.28 | ₩63,465 | ₩63,545 | ₩63,338 | ₩63,478 | +0.02% | 3.1만 |
|---|
| 2026.07.27 | ₩63,478 | ₩63,491 | ₩63,385 | ₩63,411 | -0.11% | 3.4만 |
|---|
| 2026.07.24 | ₩63,438 | ₩63,585 | ₩63,371 | ₩63,518 | +0.13% | 4.6만 |
|---|
| 2026.07.23 | ₩63,558 | ₩63,585 | ₩63,419 | ₩63,572 | +0.02% | 3.8만 |
|---|
| 2026.07.22 | ₩63,478 | ₩63,638 | ₩63,478 | ₩63,638 | +0.25% | 2.2만 |
|---|
| 2026.07.21 | ₩63,959 | ₩63,959 | ₩63,585 | ₩63,652 | -0.48% | 2.1만 |
|---|
| 2026.07.20 | ₩63,892 | ₩63,892 | ₩63,692 | ₩63,785 | -0.17% | 2.3만 |
|---|
| 2026.07.17 | ₩63,919 | ₩64,026 | ₩63,817 | ₩63,906 | -0.02% | 3.3만 |
|---|
| 2026.07.16 | ₩63,759 | ₩63,759 | ₩63,612 | ₩63,725 | -0.05% | 2.9만 |
|---|
| 2026.07.15 | ₩63,732 | ₩63,799 | ₩63,558 | ₩63,772 | +0.06% | 3.2만 |
|---|
| 2026.07.14 | ₩63,719 | ₩63,732 | ₩63,532 | ₩63,723 | +0.01% | 3.4만 |
|---|
| 2026.07.13 | ₩63,705 | ₩63,732 | ₩63,532 | ₩63,656 | -0.08% | 3.8만 |
|---|
| 2026.07.10 | ₩63,732 | ₩63,785 | ₩63,692 | ₩63,719 | -0.02% | 31.4만 |
|---|
| 2026.07.09 | ₩63,839 | ₩63,852 | ₩63,572 | ₩63,785 | -0.08% | 6.6만 |
|---|
| 2026.07.08 | ₩63,705 | ₩63,839 | ₩63,612 | ₩63,785 | +0.13% | 2.9만 |
|---|
| 2026.07.07 | ₩63,785 | ₩63,892 | ₩63,705 | ₩63,745 | -0.06% | 2.9만 |
|---|
| 2026.07.06 | ₩63,839 | ₩63,973 | ₩63,812 | ₩63,973 | +0.21% | 3.2만 |
|---|
| 2026.07.02 | ₩63,826 | ₩63,852 | ₩63,652 | ₩63,785 | -0.06% | 3.9만 |
|---|
| 2026.07.01 | ₩63,799 | ₩63,839 | ₩63,652 | ₩63,652 | -0.23% | 9만 |
|---|
| 2026.06.30 | ₩64,360 | ₩64,360 | ₩63,946 | ₩63,946 | -0.64% | 24.8만 |
|---|
| 2026.06.29 | ₩64,293 | ₩64,345 | ₩64,190 | ₩64,267 | -0.04% | 3만 |
|---|
| 2026.06.26 | ₩64,173 | ₩64,280 | ₩64,146 | ₩64,193 | +0.03% | 1.4만 |
|---|
| 2026.06.25 | ₩64,053 | ₩64,225 | ₩64,053 | ₩64,145 | +0.14% | 2.3만 |
|---|
| 2026.06.24 | ₩63,986 | ₩64,053 | ₩63,880 | ₩64,053 | +0.10% | 2만 |
|---|
| 2026.06.23 | ₩63,932 | ₩63,959 | ₩63,799 | ₩63,812 | -0.19% | 2.1만 |
|---|
| 2026.06.22 | ₩64,039 | ₩64,039 | ₩63,852 | ₩63,906 | -0.21% | 4.3만 |
|---|
| 2026.06.18 | ₩63,932 | ₩64,140 | ₩63,892 | ₩64,046 | +0.18% | 2.2만 |
|---|
| 2026.06.17 | ₩64,146 | ₩64,534 | ₩63,852 | ₩63,852 | -0.46% | 4만 |
|---|
| 2026.06.16 | ₩64,387 | ₩64,387 | ₩64,200 | ₩64,320 | -0.10% | 2.9만 |
|---|
| 2026.06.15 | ₩64,347 | ₩64,352 | ₩64,173 | ₩64,352 | +0.01% | 2.3만 |
|---|
| 2026.06.12 | ₩64,267 | ₩64,267 | ₩64,106 | ₩64,212 | -0.09% | 4만 |
|---|
| 2026.06.11 | ₩64,146 | ₩64,287 | ₩64,066 | ₩64,213 | +0.10% | 5.5만 |
|---|
| 2026.06.10 | ₩64,400 | ₩68,089 | ₩64,039 | ₩64,099 | -0.47% | 4.7만 |
|---|
| 2026.06.09 | ₩64,173 | ₩64,173 | ₩63,973 | ₩64,133 | -0.06% | 2.1만 |
|---|
| 2026.06.08 | ₩64,106 | ₩64,146 | ₩63,987 | ₩64,069 | -0.06% | 3.5만 |
|---|
| 2026.06.05 | ₩64,400 | ₩64,400 | ₩64,101 | ₩64,137 | -0.41% | 2.8만 |
|---|
| 2026.06.04 | ₩64,480 | ₩64,480 | ₩64,333 | ₩64,407 | -0.11% | 4만 |
|---|
| 2026.06.03 | ₩64,454 | ₩64,494 | ₩64,320 | ₩64,454 | 0.00% | 5.4만 |
|---|
| 2026.06.02 | ₩64,601 | ₩64,601 | ₩64,427 | ₩64,454 | -0.23% | 3.3만 |
|---|
| 2026.06.01 | ₩64,681 | ₩65,750 | ₩64,333 | ₩64,547 | -0.21% | 7.3만 |
|---|
| 2026.05.29 | ₩64,935 | ₩64,988 | ₩64,855 | ₩64,988 | +0.08% | 15만 |
|---|
| 2026.05.28 | ₩64,895 | ₩64,961 | ₩64,694 | ₩64,814 | -0.12% | 4.7만 |
|---|
| 2026.05.27 | ₩64,761 | ₩64,828 | ₩64,681 | ₩64,748 | -0.02% | 3.9만 |
|---|
| 2026.05.26 | ₩64,520 | ₩64,748 | ₩64,500 | ₩64,721 | +0.31% | 3.3만 |
|---|
| 2026.05.22 | ₩64,494 | ₩64,494 | ₩64,280 | ₩64,436 | -0.09% | 2.2만 |
|---|
| 2026.05.21 | ₩64,467 | ₩64,534 | ₩64,353 | ₩64,480 | +0.02% | 3.1만 |
|---|
| 2026.05.20 | ₩64,440 | ₩64,520 | ₩64,267 | ₩64,494 | +0.08% | 3.2만 |
|---|
| 2026.05.19 | ₩64,360 | ₩64,454 | ₩64,307 | ₩64,440 | +0.12% | 5.2만 |
|---|
| 2026.05.18 | ₩64,721 | ₩64,721 | ₩64,507 | ₩64,594 | -0.20% | 2.8만 |
|---|
| 2026.05.15 | ₩64,734 | ₩64,734 | ₩64,540 | ₩64,649 | -0.13% | 3.3만 |
|---|
| 2026.05.14 | ₩64,961 | ₩64,975 | ₩64,895 | ₩64,908 | -0.08% | 8.9만 |
|---|
| 2026.05.13 | ₩64,948 | ₩65,015 | ₩64,808 | ₩64,916 | -0.05% | 3.3만 |
|---|
| 2026.05.12 | ₩64,881 | ₩65,015 | ₩64,734 | ₩64,909 | +0.04% | 4.7만 |
|---|
| 2026.05.11 | ₩64,814 | ₩65,095 | ₩64,814 | ₩65,055 | +0.37% | 5.7만 |
|---|
| 2026.05.08 | ₩64,881 | ₩65,042 | ₩64,868 | ₩65,028 | +0.23% | 4.3만 |
|---|
| 2026.05.07 | ₩64,988 | ₩64,988 | ₩64,748 | ₩64,840 | -0.23% | 8.1만 |
|---|
| 2026.05.06 | ₩65,082 | ₩65,082 | ₩64,895 | ₩64,935 | -0.23% | 3.3만 |
|---|
| 2026.05.05 | ₩65,015 | ₩65,015 | ₩64,881 | ₩64,975 | -0.06% | 9.1만 |
|---|
| 2026.05.04 | ₩65,055 | ₩65,055 | ₩64,814 | ₩64,925 | -0.20% | 2.6만 |
|---|
| 2026.05.01 | ₩65,095 | ₩65,095 | ₩64,908 | ₩65,082 | -0.02% | 5.2만 |
|---|
| 2026.04.30 | ₩65,122 | ₩65,122 | ₩64,908 | ₩65,088 | -0.05% | 87.3만 |
|---|
| 2026.04.29 | ₩64,975 | ₩65,095 | ₩64,935 | ₩65,002 | +0.04% | 5.3만 |
|---|
| 2026.04.28 | ₩65,135 | ₩65,175 | ₩64,988 | ₩65,175 | +0.06% | 2.1만 |
|---|
| 2026.04.27 | ₩65,135 | ₩65,255 | ₩65,095 | ₩65,175 | +0.06% | 3.1만 |
|---|
| 2026.04.24 | ₩65,082 | ₩65,189 | ₩64,921 | ₩65,122 | +0.06% | 4.3만 |
|---|
| 2026.04.23 | ₩65,082 | ₩65,094 | ₩64,868 | ₩65,082 | 0.00% | 2.6만 |
|---|
| 2026.04.22 | ₩65,028 | ₩65,028 | ₩64,921 | ₩65,002 | -0.04% | 2.8만 |
|---|
| 2026.04.21 | ₩65,042 | ₩65,042 | ₩64,881 | ₩64,927 | -0.18% | 3만 |
|---|
| 2026.04.20 | ₩65,108 | ₩65,108 | ₩64,961 | ₩65,042 | -0.10% | 2만 |
|---|
| 2026.04.17 | ₩65,135 | ₩65,135 | ₩64,975 | ₩64,975 | -0.25% | 2만 |
|---|
| 2026.04.16 | ₩65,282 | ₩65,282 | ₩64,828 | ₩64,881 | -0.61% | 23.7만 |
|---|
| 2026.04.15 | ₩64,948 | ₩64,975 | ₩64,841 | ₩64,948 | 0.00% | 2.8만 |
|---|
| 2026.04.14 | ₩65,068 | ₩65,068 | ₩64,748 | ₩64,921 | -0.23% | 1.4만 |
|---|
| 2026.04.13 | ₩64,708 | ₩64,868 | ₩64,547 | ₩64,868 | +0.25% | 3.1만 |
|---|
| 2026.04.10 | ₩64,627 | ₩64,667 | ₩64,520 | ₩64,641 | +0.02% | 3.1만 |
|---|
| 2026.04.09 | ₩64,561 | ₩64,627 | ₩64,418 | ₩64,614 | +0.08% | 3.2만 |
|---|
| 2026.04.08 | ₩64,641 | ₩64,788 | ₩64,494 | ₩64,540 | -0.16% | 3만 |
|---|
| 2026.04.07 | ₩64,467 | ₩64,547 | ₩64,360 | ₩64,480 | +0.02% | 13.9만 |
|---|
| 2026.04.06 | ₩64,561 | ₩64,627 | ₩64,427 | ₩64,574 | +0.02% | 3.3만 |
|---|
| 2026.04.02 | ₩64,454 | ₩64,547 | ₩64,267 | ₩64,547 | +0.15% | 6.6만 |
|---|
| 2026.04.01 | ₩64,146 | ₩64,347 | ₩64,146 | ₩64,186 | +0.06% | 7.7만 |
|---|
| 2026.03.31 | ₩64,601 | ₩64,681 | ₩64,480 | ₩64,654 | +0.08% | 48.6만 |
|---|
| 2026.03.30 | ₩64,721 | ₩65,015 | ₩64,333 | ₩64,407 | -0.49% | 8.8만 |
|---|
| 2026.03.27 | ₩64,093 | ₩64,200 | ₩64,013 | ₩64,200 | +0.17% | 3.4만 |
|---|
| 2026.03.26 | ₩64,440 | ₩64,440 | ₩64,126 | ₩64,133 | -0.48% | 3.3만 |
|---|
| 2026.03.25 | ₩64,360 | ₩64,387 | ₩64,280 | ₩64,341 | -0.03% | 2만 |
|---|
| 2026.03.24 | ₩64,467 | ₩64,467 | ₩64,146 | ₩64,202 | -0.41% | 2.1만 |
|---|
| 2026.03.23 | ₩64,520 | ₩64,614 | ₩64,434 | ₩64,467 | -0.08% | 11.2만 |
|---|
| 2026.03.20 | ₩64,855 | ₩64,855 | ₩64,454 | ₩64,507 | -0.54% | 1.6만 |
|---|
| 2026.03.19 | ₩64,748 | ₩64,901 | ₩64,681 | ₩64,841 | +0.14% | 7.4만 |
|---|
| 2026.03.18 | ₩64,955 | ₩65,015 | ₩64,873 | ₩64,881 | -0.11% | 4.6만 |
|---|
| 2026.03.17 | ₩64,855 | ₩64,921 | ₩64,855 | ₩64,899 | +0.07% | 3.6만 |
|---|
| 2026.03.16 | ₩64,788 | ₩64,814 | ₩64,734 | ₩64,774 | -0.02% | 1.4만 |
|---|
| 2026.03.13 | ₩64,801 | ₩64,841 | ₩64,641 | ₩64,708 | -0.14% | 2만 |
|---|
| 2026.03.12 | ₩64,774 | ₩64,855 | ₩64,641 | ₩64,708 | -0.10% | 3.7만 |
|---|
| 2026.03.11 | ₩64,895 | ₩64,895 | ₩64,708 | ₩64,774 | -0.19% | 3.4만 |
|---|
| 2026.03.10 | ₩65,028 | ₩65,095 | ₩64,908 | ₩64,975 | -0.08% | 4.9만 |
|---|
| 2026.03.09 | ₩65,215 | ₩65,215 | ₩64,981 | ₩65,122 | -0.14% | 5.9만 |
|---|
| 2026.03.06 | ₩64,814 | ₩65,015 | ₩64,814 | ₩64,921 | +0.16% | 2.7만 |
|---|
| 2026.03.05 | ₩64,948 | ₩64,948 | ₩64,734 | ₩64,828 | -0.19% | 3.6만 |
|---|
| 2026.03.04 | ₩64,935 | ₩65,015 | ₩64,908 | ₩64,961 | +0.04% | 3.5만 |
|---|
| 2026.03.03 | ₩65,042 | ₩65,042 | ₩64,855 | ₩65,002 | -0.06% | 5.8만 |
|---|
| 2026.03.02 | ₩65,068 | ₩65,068 | ₩64,935 | ₩64,981 | -0.13% | 2.6만 |
|---|
| 2026.02.27 | ₩65,362 | ₩65,388 | ₩65,296 | ₩65,322 | -0.06% | 5.5만 |
|---|
| 2026.02.26 | ₩65,095 | ₩65,229 | ₩65,095 | ₩65,229 | +0.21% | 3만 |
|---|
| 2026.02.25 | ₩64,961 | ₩65,128 | ₩64,961 | ₩65,102 | +0.22% | 2.5만 |
|---|
| 2026.02.24 | ₩65,108 | ₩65,122 | ₩65,083 | ₩65,108 | 0.00% | 2.3만 |
|---|
| 2026.02.23 | ₩65,082 | ₩65,189 | ₩65,055 | ₩65,163 | +0.13% | 1.7만 |
|---|
| 2026.02.20 | ₩65,108 | ₩65,108 | ₩65,015 | ₩65,108 | 0.00% | 2.9만 |
|---|
| 2026.02.19 | ₩64,988 | ₩65,055 | ₩64,959 | ₩65,028 | +0.06% | 1.2만 |
|---|
| 2026.02.18 | ₩64,935 | ₩65,014 | ₩64,911 | ₩64,961 | +0.04% | 4.9만 |
|---|
| 2026.02.17 | ₩65,149 | ₩65,149 | ₩65,015 | ₩65,055 | -0.14% | 2.8만 |
|---|
| 2026.02.13 | ₩65,189 | ₩65,189 | ₩65,095 | ₩65,162 | -0.04% | 2.3만 |
|---|
| 2026.02.12 | ₩64,948 | ₩65,068 | ₩64,908 | ₩65,068 | +0.19% | 2.6만 |
|---|
| 2026.02.11 | ₩64,895 | ₩64,909 | ₩64,768 | ₩64,814 | -0.12% | 6.4만 |
|---|
| 2026.02.10 | ₩64,895 | ₩64,961 | ₩64,868 | ₩64,881 | -0.02% | 12.2만 |
|---|
| 2026.02.09 | ₩64,788 | ₩64,814 | ₩64,726 | ₩64,814 | +0.04% | 3.1만 |
|---|
| 2026.02.06 | ₩64,681 | ₩64,757 | ₩64,654 | ₩64,714 | +0.05% | 2.3만 |
|---|
| 2026.02.05 | ₩64,721 | ₩64,748 | ₩64,629 | ₩64,748 | +0.04% | 2.4만 |
|---|
| 2026.02.04 | ₩64,601 | ₩64,654 | ₩64,574 | ₩64,601 | 0.00% | 6.4만 |
|---|
| 2026.02.03 | ₩64,641 | ₩64,641 | ₩64,494 | ₩64,614 | -0.04% | 3.8만 |
|---|
| 2026.02.02 | ₩64,895 | ₩64,895 | ₩64,601 | ₩64,667 | -0.35% | 3.5만 |
|---|
| 2026.01.30 | ₩64,801 | ₩64,832 | ₩64,734 | ₩64,761 | -0.06% | 12.1만 |
|---|
| 2026.01.29 | ₩64,667 | ₩64,796 | ₩64,667 | ₩64,774 | +0.17% | 2.3만 |
|---|
| 2026.01.28 | ₩64,654 | ₩64,667 | ₩64,561 | ₩64,654 | 0.00% | 1.6만 |
|---|
| 2026.01.27 | ₩64,567 | ₩64,653 | ₩64,534 | ₩64,627 | +0.09% | 1.6만 |
|---|
| 2026.01.26 | ₩64,507 | ₩64,627 | ₩64,507 | ₩64,594 | +0.13% | 12.4만 |
|---|
| 2026.01.23 | ₩64,467 | ₩64,627 | ₩64,414 | ₩64,627 | +0.25% | 7.5만 |
|---|
| 2026.01.22 | ₩64,347 | ₩64,494 | ₩64,347 | ₩64,414 | +0.10% | 7.2만 |
|---|
| 2026.01.21 | ₩64,333 | ₩64,360 | ₩64,267 | ₩64,347 | +0.02% | 4.4만 |
|---|
| 2026.01.20 | ₩64,267 | ₩64,351 | ₩64,267 | ₩64,307 | +0.06% | 3만 |
|---|
| 2026.01.16 | ₩64,520 | ₩64,561 | ₩64,427 | ₩64,447 | -0.11% | 2.8만 |
|---|
| 2026.01.15 | ₩64,587 | ₩64,614 | ₩64,467 | ₩64,520 | -0.10% | 2.2만 |
|---|
| 2026.01.14 | ₩64,627 | ₩64,681 | ₩64,547 | ₩64,621 | -0.01% | 5.3만 |
|---|
| 2026.01.13 | ₩64,601 | ₩64,601 | ₩64,547 | ₩64,581 | -0.03% | 4.3만 |
|---|
| 2026.01.12 | ₩64,527 | ₩64,567 | ₩64,467 | ₩64,507 | -0.03% | 2.3만 |
|---|
| 2026.01.09 | ₩64,534 | ₩64,614 | ₩64,467 | ₩64,520 | -0.02% | 7.8만 |
|---|
| 2026.01.08 | ₩64,507 | ₩64,547 | ₩64,507 | ₩64,547 | +0.06% | 2만 |
|---|
| 2026.01.07 | ₩64,534 | ₩64,615 | ₩64,520 | ₩64,574 | +0.06% | 2.7만 |
|---|
| 2026.01.06 | ₩64,507 | ₩64,547 | ₩64,480 | ₩64,534 | +0.04% | 1.9만 |
|---|
| 2026.01.05 | ₩64,360 | ₩64,547 | ₩64,360 | ₩64,480 | +0.19% | 4.4만 |
|---|
| 2026.01.02 | ₩64,380 | ₩64,520 | ₩64,360 | ₩64,360 | -0.03% | 17.9만 |
|---|
| 2025.12.31 | ₩64,400 | ₩64,507 | ₩64,373 | ₩64,400 | 0.00% | 74.5만 |
|---|
| 2025.12.30 | ₩64,708 | ₩64,708 | ₩64,654 | ₩64,687 | -0.03% | 1.1만 |
|---|
| 2025.12.29 | ₩64,708 | ₩64,721 | ₩64,654 | ₩64,701 | -0.01% | 1.7만 |
|---|
| 2025.12.26 | ₩64,694 | ₩64,721 | ₩64,614 | ₩64,694 | 0.00% | 3.2만 |
|---|
| 2025.12.24 | ₩64,520 | ₩64,641 | ₩64,520 | ₩64,621 | +0.16% | 8.5만 |
|---|
| 2025.12.23 | ₩64,507 | ₩64,534 | ₩64,427 | ₩64,494 | -0.02% | 2.4만 |
|---|
| 2025.12.22 | ₩64,614 | ₩64,614 | ₩64,534 | ₩64,574 | -0.06% | 1.8만 |
|---|
| 2025.12.19 | ₩64,708 | ₩64,708 | ₩64,574 | ₩64,667 | -0.06% | 2.1만 |
|---|
| 2025.12.18 | ₩64,721 | ₩64,721 | ₩64,602 | ₩64,708 | -0.02% | 2만 |
|---|
| 2025.12.17 | ₩64,561 | ₩64,627 | ₩64,427 | ₩64,621 | +0.09% | 3.9만 |
|---|
| 2025.12.16 | ₩64,681 | ₩64,721 | ₩64,494 | ₩64,534 | -0.23% | 34.4만 |
|---|
| 2025.12.15 | ₩64,788 | ₩64,788 | ₩64,681 | ₩64,734 | -0.08% | 3만 |
|---|
| 2025.12.12 | ₩64,708 | ₩64,774 | ₩64,587 | ₩64,734 | +0.04% | 3.1만 |
|---|
| 2025.12.11 | ₩64,748 | ₩64,828 | ₩64,708 | ₩64,708 | -0.06% | 3.6만 |
|---|
| 2025.12.10 | ₩64,574 | ₩64,714 | ₩64,480 | ₩64,681 | +0.17% | 1.4만 |
|---|
| 2025.12.09 | ₩64,708 | ₩64,801 | ₩64,547 | ₩64,547 | -0.25% | 4.9만 |
|---|
| 2025.12.08 | ₩64,721 | ₩64,734 | ₩64,586 | ₩64,627 | -0.14% | 2.4만 |
|---|
| 2025.12.05 | ₩64,774 | ₩64,818 | ₩64,737 | ₩64,801 | +0.04% | 1.6만 |
|---|
| 2025.12.04 | ₩64,895 | ₩64,895 | ₩64,721 | ₩64,828 | -0.10% | 1.6만 |
|---|
| 2025.12.03 | ₩64,868 | ₩64,868 | ₩64,718 | ₩64,821 | -0.07% | 4.4만 |
|---|
| 2025.12.02 | ₩64,587 | ₩64,828 | ₩64,587 | ₩64,748 | +0.25% | 6.4만 |
|---|
| 2025.12.01 | ₩64,694 | ₩64,855 | ₩64,587 | ₩64,587 | -0.17% | 4.7만 |
|---|
| 2025.11.28 | ₩65,108 | ₩65,202 | ₩65,082 | ₩65,162 | +0.08% | 8.3만 |
|---|
| 2025.11.26 | ₩65,175 | ₩65,189 | ₩64,988 | ₩65,167 | -0.01% | 1.9만 |
|---|
| 2025.11.25 | ₩64,948 | ₩65,162 | ₩64,948 | ₩65,095 | +0.23% | 2.5만 |
|---|
| 2025.11.24 | ₩65,122 | ₩65,122 | ₩64,961 | ₩65,095 | -0.04% | 2.5만 |
|---|
| 2025.11.21 | ₩65,068 | ₩65,068 | ₩64,935 | ₩65,015 | -0.08% | 3.6만 |
|---|
| 2025.11.20 | ₩64,908 | ₩64,935 | ₩64,828 | ₩64,881 | -0.04% | 3만 |
|---|
| 2025.11.19 | ₩64,921 | ₩64,921 | ₩64,830 | ₩64,859 | -0.10% | 1.3만 |
|---|
| 2025.11.18 | ₩64,841 | ₩65,068 | ₩64,788 | ₩64,828 | -0.02% | 3.1만 |
|---|
| 2025.11.17 | ₩64,855 | ₩64,881 | ₩64,774 | ₩64,855 | 0.00% | 2.9만 |
|---|
| 2025.11.14 | ₩65,015 | ₩65,015 | ₩64,761 | ₩64,841 | -0.27% | 1.5만 |
|---|
| 2025.11.13 | ₩64,975 | ₩64,975 | ₩64,841 | ₩64,888 | -0.13% | 5.4만 |
|---|
| 2025.11.12 | ₩65,042 | ₩65,042 | ₩64,828 | ₩64,961 | -0.12% | 2.7만 |
|---|
| 2025.11.11 | ₩65,082 | ₩65,082 | ₩64,814 | ₩65,042 | -0.06% | 3.7만 |
|---|
| 2025.11.10 | ₩64,935 | ₩64,935 | ₩64,761 | ₩64,881 | -0.08% | 2.5만 |
|---|
| 2025.11.07 | ₩64,881 | ₩64,948 | ₩64,748 | ₩64,935 | +0.08% | 4.7만 |
|---|
| 2025.11.06 | ₩64,855 | ₩64,961 | ₩64,841 | ₩64,948 | +0.14% | 2.7만 |
|---|
| 2025.11.05 | ₩64,961 | ₩64,961 | ₩64,766 | ₩64,801 | -0.25% | 4.3만 |
|---|
| 2025.11.04 | ₩64,895 | ₩64,961 | ₩64,814 | ₩64,935 | +0.06% | 3.2만 |
|---|
| 2025.11.03 | ₩64,935 | ₩64,935 | ₩64,801 | ₩64,881 | -0.08% | 3.1만 |
|---|
| 2025.10.31 | ₩65,122 | ₩65,202 | ₩65,015 | ₩65,122 | 0.00% | 11.7만 |
|---|
| 2025.10.30 | ₩65,189 | ₩65,189 | ₩64,935 | ₩65,068 | -0.18% | 3.3만 |
|---|
| 2025.10.29 | ₩65,483 | ₩65,483 | ₩65,162 | ₩65,215 | -0.41% | 4.4만 |
|---|
| 2025.10.28 | ₩65,376 | ₩65,443 | ₩65,269 | ₩65,376 | 0.00% | 5.3만 |
|---|
| 2025.10.27 | ₩65,523 | ₩65,536 | ₩65,296 | ₩65,523 | 0.00% | 3.6만 |
|---|
| 2025.10.24 | ₩65,563 | ₩65,563 | ₩65,402 | ₩65,523 | -0.06% | 3만 |
|---|
| 2025.10.23 | ₩65,549 | ₩65,549 | ₩65,389 | ₩65,509 | -0.06% | 3.6만 |
|---|
| 2025.10.22 | ₩65,469 | ₩65,523 | ₩65,362 | ₩65,523 | +0.08% | 4.1만 |
|---|
| 2025.10.21 | ₩65,483 | ₩65,483 | ₩65,349 | ₩65,429 | -0.08% | 3.2만 |
|---|
| 2025.10.20 | ₩65,429 | ₩65,429 | ₩65,255 | ₩65,389 | -0.06% | 2만 |
|---|
| 2025.10.17 | ₩65,456 | ₩65,456 | ₩65,279 | ₩65,316 | -0.21% | 1.4만 |
|---|
| 2025.10.16 | ₩65,162 | ₩65,483 | ₩65,162 | ₩65,456 | +0.45% | 4.9만 |
|---|
| 2025.10.15 | ₩65,349 | ₩65,376 | ₩65,215 | ₩65,309 | -0.06% | 3.2만 |
|---|
| 2025.10.14 | ₩65,362 | ₩65,362 | ₩65,235 | ₩65,336 | -0.04% | 2.1만 |
|---|
| 2025.10.13 | ₩65,336 | ₩65,336 | ₩65,149 | ₩65,255 | -0.12% | 6.1만 |
|---|
| 2025.10.10 | ₩65,135 | ₩65,308 | ₩65,108 | ₩65,108 | -0.04% | 4.5만 |
|---|