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 | ₩61,647 | ₩61,687 | ₩61,453 | ₩61,614 | -0.05% | 2.9만 |
| 2026.10.08 | ₩61,554 | ₩61,820 | ₩61,500 | ₩61,754 | +0.33% | 5.6만 |
| 2026.10.07 | ₩61,220 | ₩61,594 | ₩61,220 | ₩61,540 | +0.52% | 3.3만 |
| 2026.10.06 | ₩61,514 | ₩61,580 | ₩61,300 | ₩61,514 | 0.00% | 5.1만 |
| 2026.10.05 | ₩61,474 | ₩61,474 | ₩61,239 | ₩61,420 | -0.09% | 5.6만 |
| 2026.10.02 | ₩61,660 | ₩61,660 | ₩61,313 | ₩61,380 | -0.45% | 2.6만 |
| 2026.10.01 | ₩61,447 | ₩61,754 | ₩61,087 | ₩61,527 | +0.13% | 16.3만 |
| 2026.09.30 | ₩61,580 | ₩61,580 | ₩61,220 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,460 |
| -0.20% |
| 19만 |
| 2026.09.29 | ₩61,433 | ₩61,580 | ₩61,367 | ₩61,540 | +0.17% | 4.8만 |
|---|
| 2026.09.28 | ₩61,514 | ₩61,794 | ₩61,474 | ₩61,607 | +0.15% | 8.5만 |
|---|
| 2026.09.25 | ₩61,607 | ₩61,807 | ₩61,554 | ₩61,687 | +0.13% | 14.7만 |
|---|
| 2026.09.24 | ₩61,820 | ₩61,926 | ₩61,580 | ₩61,687 | -0.22% | 2.8만 |
|---|
| 2026.09.23 | ₩62,194 | ₩62,194 | ₩61,727 | ₩61,794 | -0.64% | 2.6만 |
|---|
| 2026.09.22 | ₩62,247 | ₩62,354 | ₩62,154 | ₩62,234 | -0.02% | 9.1만 |
|---|
| 2026.09.21 | ₩62,247 | ₩62,421 | ₩62,167 | ₩62,381 | +0.21% | 9.4만 |
|---|
| 2026.09.18 | ₩62,167 | ₩62,261 | ₩62,079 | ₩62,167 | 0.00% | 3.7만 |
|---|
| 2026.09.17 | ₩62,194 | ₩62,368 | ₩62,194 | ₩62,301 | +0.17% | 5.1만 |
|---|
| 2026.09.16 | ₩62,448 | ₩62,566 | ₩62,127 | ₩62,127 | -0.51% | 4.4만 |
|---|
| 2026.09.15 | ₩62,434 | ₩62,474 | ₩62,314 | ₩62,360 | -0.12% | 3.3만 |
|---|
| 2026.09.14 | ₩62,434 | ₩62,514 | ₩62,341 | ₩62,341 | -0.15% | 3.8만 |
|---|
| 2026.09.11 | ₩62,781 | ₩62,781 | ₩62,341 | ₩62,354 | -0.68% | 3.9만 |
|---|
| 2026.09.10 | ₩62,835 | ₩62,901 | ₩62,661 | ₩62,742 | -0.15% | 5.2만 |
|---|
| 2026.09.09 | ₩63,048 | ₩63,173 | ₩62,928 | ₩62,941 | -0.17% | 2.9만 |
|---|
| 2026.09.08 | ₩63,115 | ₩63,168 | ₩63,051 | ₩63,155 | +0.06% | 2.4만 |
|---|
| 2026.09.04 | ₩63,168 | ₩63,168 | ₩63,028 | ₩63,088 | -0.13% | 2.8만 |
|---|
| 2026.09.03 | ₩63,141 | ₩63,235 | ₩63,061 | ₩63,181 | +0.06% | 3.9만 |
|---|
| 2026.09.02 | ₩63,048 | ₩63,075 | ₩62,928 | ₩63,008 | -0.06% | 6.2만 |
|---|
| 2026.09.01 | ₩62,955 | ₩63,101 | ₩62,928 | ₩63,028 | +0.12% | 8.7만 |
|---|
| 2026.08.31 | ₩63,128 | ₩63,181 | ₩63,035 | ₩63,128 | 0.00% | 11.9만 |
|---|
| 2026.08.28 | ₩63,382 | ₩63,515 | ₩63,088 | ₩63,101 | -0.44% | 2.7만 |
|---|
| 2026.08.27 | ₩63,382 | ₩63,608 | ₩63,288 | ₩63,435 | +0.08% | 2.2만 |
|---|
| 2026.08.26 | ₩63,395 | ₩63,488 | ₩63,342 | ₩63,408 | +0.02% | 5.4만 |
|---|
| 2026.08.25 | ₩63,315 | ₩63,555 | ₩63,315 | ₩63,535 | +0.35% | 3.4만 |
|---|
| 2026.08.24 | ₩63,368 | ₩63,448 | ₩63,288 | ₩63,315 | -0.08% | 8.7만 |
|---|
| 2026.08.21 | ₩63,475 | ₩63,515 | ₩63,275 | ₩63,284 | -0.30% | 2.4만 |
|---|
| 2026.08.20 | ₩63,342 | ₩63,528 | ₩63,342 | ₩63,435 | +0.15% | 10.4만 |
|---|
| 2026.08.19 | ₩63,395 | ₩63,528 | ₩63,315 | ₩63,514 | +0.19% | 37.3만 |
|---|
| 2026.08.18 | ₩63,262 | ₩63,371 | ₩63,103 | ₩63,368 | +0.17% | 2.8만 |
|---|
| 2026.08.17 | ₩63,275 | ₩63,308 | ₩63,235 | ₩63,262 | -0.02% | 2.7만 |
|---|
| 2026.08.14 | ₩63,328 | ₩63,382 | ₩63,275 | ₩63,355 | +0.04% | 3.1만 |
|---|
| 2026.08.13 | ₩63,342 | ₩63,448 | ₩63,302 | ₩63,408 | +0.11% | 4.8만 |
|---|
| 2026.08.12 | ₩63,275 | ₩63,275 | ₩63,139 | ₩63,235 | -0.06% | 3.4만 |
|---|
| 2026.08.11 | ₩63,208 | ₩63,246 | ₩63,115 | ₩63,167 | -0.07% | 2.6만 |
|---|
| 2026.08.10 | ₩63,275 | ₩63,302 | ₩63,181 | ₩63,275 | 0.00% | 2.7만 |
|---|
| 2026.08.07 | ₩63,288 | ₩63,355 | ₩63,168 | ₩63,328 | +0.06% | 2.5만 |
|---|
| 2026.08.06 | ₩63,195 | ₩63,235 | ₩62,981 | ₩63,208 | +0.02% | 30.9만 |
|---|
| 2026.08.05 | ₩63,101 | ₩63,462 | ₩63,048 | ₩63,155 | +0.08% | 17.2만 |
|---|
| 2026.08.04 | ₩63,262 | ₩63,274 | ₩62,995 | ₩63,128 | -0.21% | 5.5만 |
|---|
| 2026.08.03 | ₩63,168 | ₩63,208 | ₩63,021 | ₩63,035 | -0.21% | 6.2만 |
|---|
| 2026.07.31 | ₩63,435 | ₩63,488 | ₩63,235 | ₩63,368 | -0.11% | 6만 |
|---|
| 2026.07.30 | ₩63,769 | ₩63,769 | ₩63,448 | ₩63,555 | -0.33% | 2.8만 |
|---|
| 2026.07.29 | ₩63,342 | ₩63,555 | ₩63,128 | ₩63,528 | +0.29% | 3.2만 |
|---|
| 2026.07.28 | ₩63,368 | ₩63,448 | ₩63,242 | ₩63,382 | +0.02% | 3.1만 |
|---|
| 2026.07.27 | ₩63,382 | ₩63,395 | ₩63,288 | ₩63,315 | -0.11% | 3.4만 |
|---|
| 2026.07.24 | ₩63,342 | ₩63,488 | ₩63,275 | ₩63,422 | +0.13% | 4.6만 |
|---|
| 2026.07.23 | ₩63,462 | ₩63,488 | ₩63,323 | ₩63,475 | +0.02% | 3.8만 |
|---|
| 2026.07.22 | ₩63,382 | ₩63,542 | ₩63,382 | ₩63,542 | +0.25% | 2.2만 |
|---|
| 2026.07.21 | ₩63,862 | ₩63,862 | ₩63,488 | ₩63,555 | -0.48% | 2.1만 |
|---|
| 2026.07.20 | ₩63,795 | ₩63,795 | ₩63,595 | ₩63,689 | -0.17% | 2.3만 |
|---|
| 2026.07.17 | ₩63,822 | ₩63,929 | ₩63,721 | ₩63,809 | -0.02% | 3.3만 |
|---|
| 2026.07.16 | ₩63,662 | ₩63,662 | ₩63,515 | ₩63,628 | -0.05% | 2.9만 |
|---|
| 2026.07.15 | ₩63,635 | ₩63,702 | ₩63,462 | ₩63,675 | +0.06% | 3.2만 |
|---|
| 2026.07.14 | ₩63,622 | ₩63,635 | ₩63,435 | ₩63,626 | +0.01% | 3.4만 |
|---|
| 2026.07.13 | ₩63,608 | ₩63,635 | ₩63,435 | ₩63,559 | -0.08% | 3.8만 |
|---|
| 2026.07.10 | ₩63,635 | ₩63,689 | ₩63,595 | ₩63,622 | -0.02% | 31.4만 |
|---|
| 2026.07.09 | ₩63,742 | ₩63,755 | ₩63,475 | ₩63,689 | -0.08% | 6.6만 |
|---|
| 2026.07.08 | ₩63,608 | ₩63,742 | ₩63,515 | ₩63,689 | +0.13% | 2.9만 |
|---|
| 2026.07.07 | ₩63,689 | ₩63,795 | ₩63,608 | ₩63,648 | -0.06% | 2.9만 |
|---|
| 2026.07.06 | ₩63,742 | ₩63,875 | ₩63,715 | ₩63,875 | +0.21% | 3.2만 |
|---|
| 2026.07.02 | ₩63,729 | ₩63,755 | ₩63,555 | ₩63,689 | -0.06% | 3.9만 |
|---|
| 2026.07.01 | ₩63,702 | ₩63,742 | ₩63,555 | ₩63,555 | -0.23% | 9만 |
|---|
| 2026.06.30 | ₩64,262 | ₩64,262 | ₩63,849 | ₩63,849 | -0.64% | 24.8만 |
|---|
| 2026.06.29 | ₩64,196 | ₩64,248 | ₩64,093 | ₩64,169 | -0.04% | 3만 |
|---|
| 2026.06.26 | ₩64,075 | ₩64,182 | ₩64,049 | ₩64,096 | +0.03% | 1.4만 |
|---|
| 2026.06.25 | ₩63,955 | ₩64,128 | ₩63,955 | ₩64,047 | +0.14% | 2.3만 |
|---|
| 2026.06.24 | ₩63,889 | ₩63,955 | ₩63,783 | ₩63,955 | +0.10% | 2만 |
|---|
| 2026.06.23 | ₩63,835 | ₩63,862 | ₩63,702 | ₩63,715 | -0.19% | 2.1만 |
|---|
| 2026.06.22 | ₩63,942 | ₩63,942 | ₩63,755 | ₩63,809 | -0.21% | 4.3만 |
|---|
| 2026.06.18 | ₩63,835 | ₩64,042 | ₩63,795 | ₩63,949 | +0.18% | 2.2만 |
|---|
| 2026.06.17 | ₩64,049 | ₩64,436 | ₩63,755 | ₩63,755 | -0.46% | 4만 |
|---|
| 2026.06.16 | ₩64,289 | ₩64,289 | ₩64,102 | ₩64,222 | -0.10% | 2.9만 |
|---|
| 2026.06.15 | ₩64,249 | ₩64,254 | ₩64,075 | ₩64,254 | +0.01% | 2.3만 |
|---|
| 2026.06.12 | ₩64,169 | ₩64,169 | ₩64,009 | ₩64,114 | -0.09% | 4만 |
|---|
| 2026.06.11 | ₩64,049 | ₩64,189 | ₩63,969 | ₩64,116 | +0.10% | 5.5만 |
|---|
| 2026.06.10 | ₩64,302 | ₩67,985 | ₩63,942 | ₩64,002 | -0.47% | 4.7만 |
|---|
| 2026.06.09 | ₩64,075 | ₩64,075 | ₩63,875 | ₩64,035 | -0.06% | 2.1만 |
|---|
| 2026.06.08 | ₩64,009 | ₩64,049 | ₩63,890 | ₩63,971 | -0.06% | 3.5만 |
|---|
| 2026.06.05 | ₩64,302 | ₩64,302 | ₩64,003 | ₩64,039 | -0.41% | 2.8만 |
|---|
| 2026.06.04 | ₩64,382 | ₩64,382 | ₩64,236 | ₩64,309 | -0.11% | 4만 |
|---|
| 2026.06.03 | ₩64,356 | ₩64,396 | ₩64,222 | ₩64,356 | 0.00% | 5.4만 |
|---|
| 2026.06.02 | ₩64,502 | ₩64,502 | ₩64,329 | ₩64,356 | -0.23% | 3.3만 |
|---|
| 2026.06.01 | ₩64,583 | ₩65,650 | ₩64,236 | ₩64,449 | -0.21% | 7.3만 |
|---|
| 2026.05.29 | ₩64,836 | ₩64,889 | ₩64,756 | ₩64,889 | +0.08% | 15만 |
|---|
| 2026.05.28 | ₩64,796 | ₩64,863 | ₩64,596 | ₩64,716 | -0.12% | 4.7만 |
|---|
| 2026.05.27 | ₩64,663 | ₩64,729 | ₩64,583 | ₩64,649 | -0.02% | 3.9만 |
|---|
| 2026.05.26 | ₩64,422 | ₩64,649 | ₩64,402 | ₩64,623 | +0.31% | 3.3만 |
|---|
| 2026.05.22 | ₩64,396 | ₩64,396 | ₩64,182 | ₩64,338 | -0.09% | 2.2만 |
|---|
| 2026.05.21 | ₩64,369 | ₩64,436 | ₩64,256 | ₩64,382 | +0.02% | 3.1만 |
|---|
| 2026.05.20 | ₩64,342 | ₩64,422 | ₩64,169 | ₩64,396 | +0.08% | 3.2만 |
|---|
| 2026.05.19 | ₩64,262 | ₩64,356 | ₩64,209 | ₩64,342 | +0.12% | 5.2만 |
|---|
| 2026.05.18 | ₩64,623 | ₩64,623 | ₩64,409 | ₩64,496 | -0.20% | 2.8만 |
|---|
| 2026.05.15 | ₩64,636 | ₩64,636 | ₩64,442 | ₩64,551 | -0.13% | 3.3만 |
|---|
| 2026.05.14 | ₩64,863 | ₩64,876 | ₩64,796 | ₩64,809 | -0.08% | 8.9만 |
|---|
| 2026.05.13 | ₩64,849 | ₩64,916 | ₩64,709 | ₩64,817 | -0.05% | 3.3만 |
|---|
| 2026.05.12 | ₩64,783 | ₩64,916 | ₩64,636 | ₩64,811 | +0.04% | 4.7만 |
|---|
| 2026.05.11 | ₩64,716 | ₩64,996 | ₩64,716 | ₩64,956 | +0.37% | 5.7만 |
|---|
| 2026.05.08 | ₩64,783 | ₩64,943 | ₩64,769 | ₩64,929 | +0.23% | 4.3만 |
|---|
| 2026.05.07 | ₩64,889 | ₩64,889 | ₩64,649 | ₩64,741 | -0.23% | 8.1만 |
|---|
| 2026.05.06 | ₩64,983 | ₩64,983 | ₩64,796 | ₩64,836 | -0.23% | 3.3만 |
|---|
| 2026.05.05 | ₩64,916 | ₩64,916 | ₩64,783 | ₩64,876 | -0.06% | 9.1만 |
|---|
| 2026.05.04 | ₩64,956 | ₩64,956 | ₩64,716 | ₩64,827 | -0.20% | 2.6만 |
|---|
| 2026.05.01 | ₩64,996 | ₩64,996 | ₩64,809 | ₩64,983 | -0.02% | 5.2만 |
|---|
| 2026.04.30 | ₩65,023 | ₩65,023 | ₩64,809 | ₩64,990 | -0.05% | 87.3만 |
|---|
| 2026.04.29 | ₩64,876 | ₩64,996 | ₩64,836 | ₩64,903 | +0.04% | 5.3만 |
|---|
| 2026.04.28 | ₩65,036 | ₩65,076 | ₩64,889 | ₩65,076 | +0.06% | 2.1만 |
|---|
| 2026.04.27 | ₩65,036 | ₩65,156 | ₩64,996 | ₩65,076 | +0.06% | 3.1만 |
|---|
| 2026.04.24 | ₩64,983 | ₩65,090 | ₩64,823 | ₩65,023 | +0.06% | 4.3만 |
|---|
| 2026.04.23 | ₩64,983 | ₩64,995 | ₩64,769 | ₩64,983 | 0.00% | 2.6만 |
|---|
| 2026.04.22 | ₩64,929 | ₩64,929 | ₩64,823 | ₩64,903 | -0.04% | 2.8만 |
|---|
| 2026.04.21 | ₩64,943 | ₩64,943 | ₩64,783 | ₩64,828 | -0.18% | 3만 |
|---|
| 2026.04.20 | ₩65,010 | ₩65,010 | ₩64,863 | ₩64,943 | -0.10% | 2만 |
|---|
| 2026.04.17 | ₩65,036 | ₩65,036 | ₩64,876 | ₩64,876 | -0.25% | 2만 |
|---|
| 2026.04.16 | ₩65,183 | ₩65,183 | ₩64,729 | ₩64,783 | -0.61% | 23.7만 |
|---|
| 2026.04.15 | ₩64,849 | ₩64,876 | ₩64,743 | ₩64,849 | 0.00% | 2.8만 |
|---|
| 2026.04.14 | ₩64,969 | ₩64,969 | ₩64,649 | ₩64,823 | -0.23% | 1.4만 |
|---|
| 2026.04.13 | ₩64,609 | ₩64,769 | ₩64,449 | ₩64,769 | +0.25% | 3.1만 |
|---|
| 2026.04.10 | ₩64,529 | ₩64,569 | ₩64,422 | ₩64,543 | +0.02% | 3.1만 |
|---|
| 2026.04.09 | ₩64,462 | ₩64,529 | ₩64,320 | ₩64,516 | +0.08% | 3.2만 |
|---|
| 2026.04.08 | ₩64,543 | ₩64,689 | ₩64,396 | ₩64,442 | -0.16% | 3만 |
|---|
| 2026.04.07 | ₩64,369 | ₩64,449 | ₩64,262 | ₩64,382 | +0.02% | 13.9만 |
|---|
| 2026.04.06 | ₩64,462 | ₩64,529 | ₩64,329 | ₩64,476 | +0.02% | 3.3만 |
|---|
| 2026.04.02 | ₩64,356 | ₩64,449 | ₩64,169 | ₩64,449 | +0.15% | 6.6만 |
|---|
| 2026.04.01 | ₩64,049 | ₩64,249 | ₩64,049 | ₩64,089 | +0.06% | 7.7만 |
|---|
| 2026.03.31 | ₩64,502 | ₩64,583 | ₩64,382 | ₩64,556 | +0.08% | 48.6만 |
|---|
| 2026.03.30 | ₩64,623 | ₩64,916 | ₩64,236 | ₩64,309 | -0.49% | 8.8만 |
|---|
| 2026.03.27 | ₩63,995 | ₩64,102 | ₩63,915 | ₩64,102 | +0.17% | 3.4만 |
|---|
| 2026.03.26 | ₩64,342 | ₩64,342 | ₩64,029 | ₩64,035 | -0.48% | 3.3만 |
|---|
| 2026.03.25 | ₩64,262 | ₩64,289 | ₩64,182 | ₩64,244 | -0.03% | 2만 |
|---|
| 2026.03.24 | ₩64,369 | ₩64,369 | ₩64,049 | ₩64,105 | -0.41% | 2.1만 |
|---|
| 2026.03.23 | ₩64,422 | ₩64,516 | ₩64,336 | ₩64,369 | -0.08% | 11.2만 |
|---|
| 2026.03.20 | ₩64,756 | ₩64,756 | ₩64,356 | ₩64,409 | -0.54% | 1.6만 |
|---|
| 2026.03.19 | ₩64,649 | ₩64,803 | ₩64,583 | ₩64,743 | +0.14% | 7.4만 |
|---|
| 2026.03.18 | ₩64,856 | ₩64,916 | ₩64,775 | ₩64,783 | -0.11% | 4.6만 |
|---|
| 2026.03.17 | ₩64,756 | ₩64,823 | ₩64,756 | ₩64,800 | +0.07% | 3.6만 |
|---|
| 2026.03.16 | ₩64,689 | ₩64,716 | ₩64,636 | ₩64,676 | -0.02% | 1.4만 |
|---|
| 2026.03.13 | ₩64,703 | ₩64,743 | ₩64,543 | ₩64,609 | -0.14% | 2만 |
|---|
| 2026.03.12 | ₩64,676 | ₩64,756 | ₩64,543 | ₩64,609 | -0.10% | 3.7만 |
|---|
| 2026.03.11 | ₩64,796 | ₩64,796 | ₩64,609 | ₩64,676 | -0.19% | 3.4만 |
|---|
| 2026.03.10 | ₩64,929 | ₩64,996 | ₩64,809 | ₩64,876 | -0.08% | 4.9만 |
|---|
| 2026.03.09 | ₩65,116 | ₩65,116 | ₩64,883 | ₩65,023 | -0.14% | 5.9만 |
|---|
| 2026.03.06 | ₩64,716 | ₩64,916 | ₩64,716 | ₩64,823 | +0.16% | 2.7만 |
|---|
| 2026.03.05 | ₩64,849 | ₩64,849 | ₩64,636 | ₩64,729 | -0.19% | 3.6만 |
|---|
| 2026.03.04 | ₩64,836 | ₩64,916 | ₩64,809 | ₩64,863 | +0.04% | 3.5만 |
|---|
| 2026.03.03 | ₩64,943 | ₩64,943 | ₩64,756 | ₩64,903 | -0.06% | 5.8만 |
|---|
| 2026.03.02 | ₩64,969 | ₩64,969 | ₩64,836 | ₩64,883 | -0.13% | 2.6만 |
|---|
| 2026.02.27 | ₩65,263 | ₩65,288 | ₩65,196 | ₩65,223 | -0.06% | 5.5만 |
|---|
| 2026.02.26 | ₩64,996 | ₩65,130 | ₩64,996 | ₩65,130 | +0.21% | 3만 |
|---|
| 2026.02.25 | ₩64,863 | ₩65,030 | ₩64,863 | ₩65,003 | +0.22% | 2.5만 |
|---|
| 2026.02.24 | ₩65,010 | ₩65,023 | ₩64,984 | ₩65,010 | 0.00% | 2.3만 |
|---|
| 2026.02.23 | ₩64,983 | ₩65,090 | ₩64,956 | ₩65,064 | +0.13% | 1.7만 |
|---|
| 2026.02.20 | ₩65,010 | ₩65,010 | ₩64,916 | ₩65,010 | 0.00% | 2.9만 |
|---|
| 2026.02.19 | ₩64,889 | ₩64,956 | ₩64,860 | ₩64,929 | +0.06% | 1.2만 |
|---|
| 2026.02.18 | ₩64,836 | ₩64,915 | ₩64,812 | ₩64,863 | +0.04% | 4.9만 |
|---|
| 2026.02.17 | ₩65,050 | ₩65,050 | ₩64,916 | ₩64,956 | -0.14% | 2.8만 |
|---|
| 2026.02.13 | ₩65,090 | ₩65,090 | ₩64,996 | ₩65,063 | -0.04% | 2.3만 |
|---|
| 2026.02.12 | ₩64,849 | ₩64,969 | ₩64,809 | ₩64,969 | +0.19% | 2.6만 |
|---|
| 2026.02.11 | ₩64,796 | ₩64,811 | ₩64,669 | ₩64,716 | -0.12% | 6.4만 |
|---|
| 2026.02.10 | ₩64,796 | ₩64,863 | ₩64,769 | ₩64,783 | -0.02% | 12.2만 |
|---|
| 2026.02.09 | ₩64,689 | ₩64,716 | ₩64,628 | ₩64,716 | +0.04% | 3.1만 |
|---|
| 2026.02.06 | ₩64,583 | ₩64,659 | ₩64,556 | ₩64,616 | +0.05% | 2.3만 |
|---|
| 2026.02.05 | ₩64,623 | ₩64,649 | ₩64,531 | ₩64,649 | +0.04% | 2.4만 |
|---|
| 2026.02.04 | ₩64,502 | ₩64,556 | ₩64,476 | ₩64,502 | 0.00% | 6.4만 |
|---|
| 2026.02.03 | ₩64,543 | ₩64,543 | ₩64,396 | ₩64,516 | -0.04% | 3.8만 |
|---|
| 2026.02.02 | ₩64,796 | ₩64,796 | ₩64,502 | ₩64,569 | -0.35% | 3.5만 |
|---|
| 2026.01.30 | ₩64,703 | ₩64,733 | ₩64,636 | ₩64,663 | -0.06% | 12.1만 |
|---|
| 2026.01.29 | ₩64,569 | ₩64,697 | ₩64,569 | ₩64,676 | +0.17% | 2.3만 |
|---|
| 2026.01.28 | ₩64,556 | ₩64,569 | ₩64,462 | ₩64,556 | 0.00% | 1.6만 |
|---|
| 2026.01.27 | ₩64,469 | ₩64,555 | ₩64,436 | ₩64,529 | +0.09% | 1.6만 |
|---|
| 2026.01.26 | ₩64,409 | ₩64,529 | ₩64,409 | ₩64,496 | +0.13% | 12.4만 |
|---|
| 2026.01.23 | ₩64,369 | ₩64,529 | ₩64,316 | ₩64,529 | +0.25% | 7.5만 |
|---|
| 2026.01.22 | ₩64,249 | ₩64,396 | ₩64,249 | ₩64,316 | +0.10% | 7.2만 |
|---|
| 2026.01.21 | ₩64,236 | ₩64,262 | ₩64,169 | ₩64,249 | +0.02% | 4.4만 |
|---|
| 2026.01.20 | ₩64,169 | ₩64,253 | ₩64,169 | ₩64,209 | +0.06% | 3만 |
|---|
| 2026.01.16 | ₩64,422 | ₩64,462 | ₩64,329 | ₩64,349 | -0.11% | 2.8만 |
|---|
| 2026.01.15 | ₩64,489 | ₩64,516 | ₩64,369 | ₩64,422 | -0.10% | 2.2만 |
|---|
| 2026.01.14 | ₩64,529 | ₩64,583 | ₩64,449 | ₩64,522 | -0.01% | 5.3만 |
|---|
| 2026.01.13 | ₩64,502 | ₩64,502 | ₩64,449 | ₩64,482 | -0.03% | 4.3만 |
|---|
| 2026.01.12 | ₩64,429 | ₩64,469 | ₩64,369 | ₩64,409 | -0.03% | 2.3만 |
|---|
| 2026.01.09 | ₩64,436 | ₩64,516 | ₩64,369 | ₩64,422 | -0.02% | 7.8만 |
|---|
| 2026.01.08 | ₩64,409 | ₩64,449 | ₩64,409 | ₩64,449 | +0.06% | 2만 |
|---|
| 2026.01.07 | ₩64,436 | ₩64,517 | ₩64,422 | ₩64,476 | +0.06% | 2.7만 |
|---|
| 2026.01.06 | ₩64,409 | ₩64,449 | ₩64,382 | ₩64,436 | +0.04% | 1.9만 |
|---|
| 2026.01.05 | ₩64,262 | ₩64,449 | ₩64,262 | ₩64,382 | +0.19% | 4.4만 |
|---|
| 2026.01.02 | ₩64,282 | ₩64,422 | ₩64,262 | ₩64,262 | -0.03% | 17.9만 |
|---|
| 2025.12.31 | ₩64,302 | ₩64,409 | ₩64,276 | ₩64,302 | 0.00% | 74.5만 |
|---|
| 2025.12.30 | ₩64,609 | ₩64,609 | ₩64,556 | ₩64,589 | -0.03% | 1.1만 |
|---|
| 2025.12.29 | ₩64,609 | ₩64,623 | ₩64,556 | ₩64,603 | -0.01% | 1.7만 |
|---|
| 2025.12.26 | ₩64,596 | ₩64,623 | ₩64,516 | ₩64,596 | 0.00% | 3.2만 |
|---|
| 2025.12.24 | ₩64,422 | ₩64,543 | ₩64,422 | ₩64,522 | +0.16% | 8.5만 |
|---|
| 2025.12.23 | ₩64,409 | ₩64,436 | ₩64,329 | ₩64,396 | -0.02% | 2.4만 |
|---|
| 2025.12.22 | ₩64,516 | ₩64,516 | ₩64,436 | ₩64,476 | -0.06% | 1.8만 |
|---|
| 2025.12.19 | ₩64,609 | ₩64,609 | ₩64,476 | ₩64,569 | -0.06% | 2.1만 |
|---|
| 2025.12.18 | ₩64,623 | ₩64,623 | ₩64,504 | ₩64,609 | -0.02% | 2만 |
|---|
| 2025.12.17 | ₩64,462 | ₩64,529 | ₩64,329 | ₩64,522 | +0.09% | 3.9만 |
|---|
| 2025.12.16 | ₩64,583 | ₩64,623 | ₩64,396 | ₩64,436 | -0.23% | 34.4만 |
|---|
| 2025.12.15 | ₩64,689 | ₩64,689 | ₩64,583 | ₩64,636 | -0.08% | 3만 |
|---|
| 2025.12.12 | ₩64,609 | ₩64,676 | ₩64,489 | ₩64,636 | +0.04% | 3.1만 |
|---|
| 2025.12.11 | ₩64,649 | ₩64,729 | ₩64,609 | ₩64,609 | -0.06% | 3.6만 |
|---|
| 2025.12.10 | ₩64,476 | ₩64,616 | ₩64,382 | ₩64,583 | +0.17% | 1.4만 |
|---|
| 2025.12.09 | ₩64,609 | ₩64,703 | ₩64,449 | ₩64,449 | -0.25% | 4.9만 |
|---|
| 2025.12.08 | ₩64,623 | ₩64,636 | ₩64,488 | ₩64,529 | -0.14% | 2.4만 |
|---|
| 2025.12.05 | ₩64,676 | ₩64,720 | ₩64,639 | ₩64,703 | +0.04% | 1.6만 |
|---|
| 2025.12.04 | ₩64,796 | ₩64,796 | ₩64,623 | ₩64,729 | -0.10% | 1.6만 |
|---|
| 2025.12.03 | ₩64,769 | ₩64,769 | ₩64,620 | ₩64,723 | -0.07% | 4.4만 |
|---|
| 2025.12.02 | ₩64,489 | ₩64,729 | ₩64,489 | ₩64,649 | +0.25% | 6.4만 |
|---|
| 2025.12.01 | ₩64,596 | ₩64,756 | ₩64,489 | ₩64,489 | -0.17% | 4.7만 |
|---|
| 2025.11.28 | ₩65,010 | ₩65,103 | ₩64,983 | ₩65,063 | +0.08% | 8.3만 |
|---|
| 2025.11.26 | ₩65,076 | ₩65,090 | ₩64,889 | ₩65,068 | -0.01% | 1.9만 |
|---|
| 2025.11.25 | ₩64,849 | ₩65,063 | ₩64,849 | ₩64,996 | +0.23% | 2.5만 |
|---|
| 2025.11.24 | ₩65,023 | ₩65,023 | ₩64,863 | ₩64,996 | -0.04% | 2.5만 |
|---|
| 2025.11.21 | ₩64,969 | ₩64,969 | ₩64,836 | ₩64,916 | -0.08% | 3.6만 |
|---|
| 2025.11.20 | ₩64,809 | ₩64,836 | ₩64,729 | ₩64,783 | -0.04% | 3만 |
|---|
| 2025.11.19 | ₩64,823 | ₩64,823 | ₩64,732 | ₩64,760 | -0.10% | 1.3만 |
|---|
| 2025.11.18 | ₩64,743 | ₩64,969 | ₩64,689 | ₩64,729 | -0.02% | 3.1만 |
|---|
| 2025.11.17 | ₩64,756 | ₩64,783 | ₩64,676 | ₩64,756 | 0.00% | 2.9만 |
|---|
| 2025.11.14 | ₩64,916 | ₩64,916 | ₩64,663 | ₩64,743 | -0.27% | 1.5만 |
|---|
| 2025.11.13 | ₩64,876 | ₩64,876 | ₩64,743 | ₩64,789 | -0.13% | 5.4만 |
|---|
| 2025.11.12 | ₩64,943 | ₩64,943 | ₩64,729 | ₩64,863 | -0.12% | 2.7만 |
|---|
| 2025.11.11 | ₩64,983 | ₩64,983 | ₩64,716 | ₩64,943 | -0.06% | 3.7만 |
|---|
| 2025.11.10 | ₩64,836 | ₩64,836 | ₩64,663 | ₩64,783 | -0.08% | 2.5만 |
|---|
| 2025.11.07 | ₩64,783 | ₩64,849 | ₩64,649 | ₩64,836 | +0.08% | 4.7만 |
|---|
| 2025.11.06 | ₩64,756 | ₩64,863 | ₩64,743 | ₩64,849 | +0.14% | 2.7만 |
|---|
| 2025.11.05 | ₩64,863 | ₩64,863 | ₩64,668 | ₩64,703 | -0.25% | 4.3만 |
|---|
| 2025.11.04 | ₩64,796 | ₩64,863 | ₩64,716 | ₩64,836 | +0.06% | 3.2만 |
|---|
| 2025.11.03 | ₩64,836 | ₩64,836 | ₩64,703 | ₩64,783 | -0.08% | 3.1만 |
|---|
| 2025.10.31 | ₩65,023 | ₩65,103 | ₩64,916 | ₩65,023 | 0.00% | 11.7만 |
|---|
| 2025.10.30 | ₩65,090 | ₩65,090 | ₩64,836 | ₩64,969 | -0.18% | 3.3만 |
|---|
| 2025.10.29 | ₩65,383 | ₩65,383 | ₩65,063 | ₩65,116 | -0.41% | 4.4만 |
|---|
| 2025.10.28 | ₩65,276 | ₩65,343 | ₩65,170 | ₩65,276 | 0.00% | 5.3만 |
|---|
| 2025.10.27 | ₩65,423 | ₩65,437 | ₩65,196 | ₩65,423 | 0.00% | 3.6만 |
|---|
| 2025.10.24 | ₩65,463 | ₩65,463 | ₩65,303 | ₩65,423 | -0.06% | 3만 |
|---|
| 2025.10.23 | ₩65,450 | ₩65,450 | ₩65,290 | ₩65,410 | -0.06% | 3.6만 |
|---|
| 2025.10.22 | ₩65,370 | ₩65,423 | ₩65,263 | ₩65,423 | +0.08% | 4.1만 |
|---|
| 2025.10.21 | ₩65,383 | ₩65,383 | ₩65,250 | ₩65,330 | -0.08% | 3.2만 |
|---|
| 2025.10.20 | ₩65,330 | ₩65,330 | ₩65,156 | ₩65,290 | -0.06% | 2만 |
|---|
| 2025.10.17 | ₩65,356 | ₩65,356 | ₩65,180 | ₩65,216 | -0.21% | 1.4만 |
|---|
| 2025.10.16 | ₩65,063 | ₩65,383 | ₩65,063 | ₩65,356 | +0.45% | 4.9만 |
|---|
| 2025.10.15 | ₩65,250 | ₩65,276 | ₩65,116 | ₩65,210 | -0.06% | 3.2만 |
|---|
| 2025.10.14 | ₩65,263 | ₩65,263 | ₩65,136 | ₩65,236 | -0.04% | 2.1만 |
|---|
| 2025.10.13 | ₩65,236 | ₩65,236 | ₩65,050 | ₩65,156 | -0.12% | 6.1만 |
|---|
| 2025.10.10 | ₩65,036 | ₩65,208 | ₩65,010 | ₩65,010 | -0.04% | 4.5만 |
|---|