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 | ₩61,653 | ₩61,693 | ₩61,459 | ₩61,620 | -0.05% | 2.9만 |
| 2026.10.08 | ₩61,560 | ₩61,826 | ₩61,506 | ₩61,760 | +0.33% | 5.6만 |
| 2026.10.07 | ₩61,226 | ₩61,600 | ₩61,226 | ₩61,546 | +0.52% | 3.3만 |
| 2026.10.06 | ₩61,520 | ₩61,586 | ₩61,306 | ₩61,520 | 0.00% | 5.1만 |
| 2026.10.05 | ₩61,479 | ₩61,479 | ₩61,245 | ₩61,426 | -0.09% | 5.6만 |
| 2026.10.02 | ₩61,666 | ₩61,666 | ₩61,319 | ₩61,386 | -0.45% | 2.6만 |
| 2026.10.01 | ₩61,453 | ₩61,760 | ₩61,092 | ₩61,533 | +0.13% | 16.3만 |
| 2026.09.30 | ₩61,586 | ₩61,586 | ₩61,226 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,466 |
| -0.20% |
| 19만 |
| 2026.09.29 | ₩61,439 | ₩61,586 | ₩61,373 | ₩61,546 | +0.17% | 4.8만 |
|---|
| 2026.09.28 | ₩61,520 | ₩61,800 | ₩61,479 | ₩61,613 | +0.15% | 8.5만 |
|---|
| 2026.09.25 | ₩61,613 | ₩61,813 | ₩61,560 | ₩61,693 | +0.13% | 14.7만 |
|---|
| 2026.09.24 | ₩61,826 | ₩61,932 | ₩61,586 | ₩61,693 | -0.22% | 2.8만 |
|---|
| 2026.09.23 | ₩62,200 | ₩62,200 | ₩61,733 | ₩61,800 | -0.64% | 2.6만 |
|---|
| 2026.09.22 | ₩62,253 | ₩62,360 | ₩62,160 | ₩62,240 | -0.02% | 9.1만 |
|---|
| 2026.09.21 | ₩62,253 | ₩62,427 | ₩62,173 | ₩62,387 | +0.21% | 9.4만 |
|---|
| 2026.09.18 | ₩62,173 | ₩62,267 | ₩62,085 | ₩62,173 | 0.00% | 3.7만 |
|---|
| 2026.09.17 | ₩62,200 | ₩62,374 | ₩62,200 | ₩62,307 | +0.17% | 5.1만 |
|---|
| 2026.09.16 | ₩62,454 | ₩62,572 | ₩62,133 | ₩62,133 | -0.51% | 4.4만 |
|---|
| 2026.09.15 | ₩62,440 | ₩62,480 | ₩62,320 | ₩62,366 | -0.12% | 3.3만 |
|---|
| 2026.09.14 | ₩62,440 | ₩62,520 | ₩62,347 | ₩62,347 | -0.15% | 3.8만 |
|---|
| 2026.09.11 | ₩62,787 | ₩62,787 | ₩62,347 | ₩62,360 | -0.68% | 3.9만 |
|---|
| 2026.09.10 | ₩62,841 | ₩62,907 | ₩62,667 | ₩62,749 | -0.15% | 5.2만 |
|---|
| 2026.09.09 | ₩63,054 | ₩63,180 | ₩62,934 | ₩62,947 | -0.17% | 2.9만 |
|---|
| 2026.09.08 | ₩63,121 | ₩63,174 | ₩63,057 | ₩63,161 | +0.06% | 2.4만 |
|---|
| 2026.09.04 | ₩63,174 | ₩63,174 | ₩63,034 | ₩63,094 | -0.13% | 2.8만 |
|---|
| 2026.09.03 | ₩63,148 | ₩63,241 | ₩63,068 | ₩63,188 | +0.06% | 3.9만 |
|---|
| 2026.09.02 | ₩63,054 | ₩63,081 | ₩62,934 | ₩63,014 | -0.06% | 6.2만 |
|---|
| 2026.09.01 | ₩62,961 | ₩63,108 | ₩62,934 | ₩63,034 | +0.12% | 8.7만 |
|---|
| 2026.08.31 | ₩63,134 | ₩63,188 | ₩63,041 | ₩63,134 | 0.00% | 11.9만 |
|---|
| 2026.08.28 | ₩63,388 | ₩63,521 | ₩63,094 | ₩63,108 | -0.44% | 2.7만 |
|---|
| 2026.08.27 | ₩63,388 | ₩63,615 | ₩63,294 | ₩63,441 | +0.08% | 2.2만 |
|---|
| 2026.08.26 | ₩63,401 | ₩63,495 | ₩63,348 | ₩63,414 | +0.02% | 5.4만 |
|---|
| 2026.08.25 | ₩63,321 | ₩63,561 | ₩63,321 | ₩63,541 | +0.35% | 3.4만 |
|---|
| 2026.08.24 | ₩63,374 | ₩63,455 | ₩63,294 | ₩63,321 | -0.08% | 8.7만 |
|---|
| 2026.08.21 | ₩63,481 | ₩63,521 | ₩63,281 | ₩63,290 | -0.30% | 2.4만 |
|---|
| 2026.08.20 | ₩63,348 | ₩63,535 | ₩63,348 | ₩63,441 | +0.15% | 10.4만 |
|---|
| 2026.08.19 | ₩63,401 | ₩63,535 | ₩63,321 | ₩63,520 | +0.19% | 37.3만 |
|---|
| 2026.08.18 | ₩63,268 | ₩63,377 | ₩63,109 | ₩63,374 | +0.17% | 2.8만 |
|---|
| 2026.08.17 | ₩63,281 | ₩63,314 | ₩63,241 | ₩63,268 | -0.02% | 2.7만 |
|---|
| 2026.08.14 | ₩63,334 | ₩63,388 | ₩63,281 | ₩63,361 | +0.04% | 3.1만 |
|---|
| 2026.08.13 | ₩63,348 | ₩63,455 | ₩63,308 | ₩63,414 | +0.11% | 4.8만 |
|---|
| 2026.08.12 | ₩63,281 | ₩63,281 | ₩63,145 | ₩63,241 | -0.06% | 3.4만 |
|---|
| 2026.08.11 | ₩63,214 | ₩63,252 | ₩63,121 | ₩63,173 | -0.07% | 2.6만 |
|---|
| 2026.08.10 | ₩63,281 | ₩63,308 | ₩63,188 | ₩63,281 | 0.00% | 2.7만 |
|---|
| 2026.08.07 | ₩63,294 | ₩63,361 | ₩63,174 | ₩63,334 | +0.06% | 2.5만 |
|---|
| 2026.08.06 | ₩63,201 | ₩63,241 | ₩62,987 | ₩63,214 | +0.02% | 30.9만 |
|---|
| 2026.08.05 | ₩63,108 | ₩63,468 | ₩63,054 | ₩63,161 | +0.08% | 17.2만 |
|---|
| 2026.08.04 | ₩63,268 | ₩63,280 | ₩63,001 | ₩63,134 | -0.21% | 5.5만 |
|---|
| 2026.08.03 | ₩63,174 | ₩63,214 | ₩63,027 | ₩63,041 | -0.21% | 6.2만 |
|---|
| 2026.07.31 | ₩63,441 | ₩63,495 | ₩63,241 | ₩63,374 | -0.11% | 6만 |
|---|
| 2026.07.30 | ₩63,775 | ₩63,775 | ₩63,455 | ₩63,561 | -0.33% | 2.8만 |
|---|
| 2026.07.29 | ₩63,348 | ₩63,561 | ₩63,134 | ₩63,535 | +0.29% | 3.2만 |
|---|
| 2026.07.28 | ₩63,374 | ₩63,455 | ₩63,248 | ₩63,388 | +0.02% | 3.1만 |
|---|
| 2026.07.27 | ₩63,388 | ₩63,401 | ₩63,294 | ₩63,321 | -0.11% | 3.4만 |
|---|
| 2026.07.24 | ₩63,348 | ₩63,495 | ₩63,281 | ₩63,428 | +0.13% | 4.6만 |
|---|
| 2026.07.23 | ₩63,468 | ₩63,495 | ₩63,329 | ₩63,481 | +0.02% | 3.8만 |
|---|
| 2026.07.22 | ₩63,388 | ₩63,548 | ₩63,388 | ₩63,548 | +0.25% | 2.2만 |
|---|
| 2026.07.21 | ₩63,868 | ₩63,868 | ₩63,495 | ₩63,561 | -0.48% | 2.1만 |
|---|
| 2026.07.20 | ₩63,801 | ₩63,801 | ₩63,601 | ₩63,695 | -0.17% | 2.3만 |
|---|
| 2026.07.17 | ₩63,828 | ₩63,935 | ₩63,727 | ₩63,815 | -0.02% | 3.3만 |
|---|
| 2026.07.16 | ₩63,668 | ₩63,668 | ₩63,521 | ₩63,635 | -0.05% | 2.9만 |
|---|
| 2026.07.15 | ₩63,641 | ₩63,708 | ₩63,468 | ₩63,681 | +0.06% | 3.2만 |
|---|
| 2026.07.14 | ₩63,628 | ₩63,641 | ₩63,441 | ₩63,632 | +0.01% | 3.4만 |
|---|
| 2026.07.13 | ₩63,615 | ₩63,641 | ₩63,441 | ₩63,565 | -0.08% | 3.8만 |
|---|
| 2026.07.10 | ₩63,641 | ₩63,695 | ₩63,601 | ₩63,628 | -0.02% | 31.4만 |
|---|
| 2026.07.09 | ₩63,748 | ₩63,761 | ₩63,481 | ₩63,695 | -0.08% | 6.6만 |
|---|
| 2026.07.08 | ₩63,615 | ₩63,748 | ₩63,521 | ₩63,695 | +0.13% | 2.9만 |
|---|
| 2026.07.07 | ₩63,695 | ₩63,801 | ₩63,615 | ₩63,655 | -0.06% | 2.9만 |
|---|
| 2026.07.06 | ₩63,748 | ₩63,882 | ₩63,721 | ₩63,882 | +0.21% | 3.2만 |
|---|
| 2026.07.02 | ₩63,735 | ₩63,761 | ₩63,561 | ₩63,695 | -0.06% | 3.9만 |
|---|
| 2026.07.01 | ₩63,708 | ₩63,748 | ₩63,561 | ₩63,561 | -0.23% | 9만 |
|---|
| 2026.06.30 | ₩64,269 | ₩64,269 | ₩63,855 | ₩63,855 | -0.64% | 24.8만 |
|---|
| 2026.06.29 | ₩64,202 | ₩64,254 | ₩64,099 | ₩64,175 | -0.04% | 3만 |
|---|
| 2026.06.26 | ₩64,082 | ₩64,188 | ₩64,055 | ₩64,102 | +0.03% | 1.4만 |
|---|
| 2026.06.25 | ₩63,962 | ₩64,134 | ₩63,962 | ₩64,054 | +0.14% | 2.3만 |
|---|
| 2026.06.24 | ₩63,895 | ₩63,962 | ₩63,789 | ₩63,962 | +0.10% | 2만 |
|---|
| 2026.06.23 | ₩63,842 | ₩63,868 | ₩63,708 | ₩63,721 | -0.19% | 2.1만 |
|---|
| 2026.06.22 | ₩63,948 | ₩63,948 | ₩63,761 | ₩63,815 | -0.21% | 4.3만 |
|---|
| 2026.06.18 | ₩63,842 | ₩64,048 | ₩63,801 | ₩63,955 | +0.18% | 2.2만 |
|---|
| 2026.06.17 | ₩64,055 | ₩64,442 | ₩63,761 | ₩63,761 | -0.46% | 4만 |
|---|
| 2026.06.16 | ₩64,295 | ₩64,295 | ₩64,108 | ₩64,229 | -0.10% | 2.9만 |
|---|
| 2026.06.15 | ₩64,255 | ₩64,261 | ₩64,082 | ₩64,261 | +0.01% | 2.3만 |
|---|
| 2026.06.12 | ₩64,175 | ₩64,175 | ₩64,015 | ₩64,120 | -0.09% | 4만 |
|---|
| 2026.06.11 | ₩64,055 | ₩64,195 | ₩63,975 | ₩64,122 | +0.10% | 5.5만 |
|---|
| 2026.06.10 | ₩64,309 | ₩67,992 | ₩63,948 | ₩64,008 | -0.47% | 4.7만 |
|---|
| 2026.06.09 | ₩64,082 | ₩64,082 | ₩63,882 | ₩64,042 | -0.06% | 2.1만 |
|---|
| 2026.06.08 | ₩64,015 | ₩64,055 | ₩63,896 | ₩63,978 | -0.06% | 3.5만 |
|---|
| 2026.06.05 | ₩64,309 | ₩64,309 | ₩64,010 | ₩64,046 | -0.41% | 2.8만 |
|---|
| 2026.06.04 | ₩64,389 | ₩64,389 | ₩64,242 | ₩64,315 | -0.11% | 4만 |
|---|
| 2026.06.03 | ₩64,362 | ₩64,402 | ₩64,229 | ₩64,362 | 0.00% | 5.4만 |
|---|
| 2026.06.02 | ₩64,509 | ₩64,509 | ₩64,335 | ₩64,362 | -0.23% | 3.3만 |
|---|
| 2026.06.01 | ₩64,589 | ₩65,656 | ₩64,242 | ₩64,455 | -0.21% | 7.3만 |
|---|
| 2026.05.29 | ₩64,842 | ₩64,896 | ₩64,762 | ₩64,896 | +0.08% | 15만 |
|---|
| 2026.05.28 | ₩64,802 | ₩64,869 | ₩64,602 | ₩64,722 | -0.12% | 4.7만 |
|---|
| 2026.05.27 | ₩64,669 | ₩64,736 | ₩64,589 | ₩64,656 | -0.02% | 3.9만 |
|---|
| 2026.05.26 | ₩64,429 | ₩64,656 | ₩64,409 | ₩64,629 | +0.31% | 3.3만 |
|---|
| 2026.05.22 | ₩64,402 | ₩64,402 | ₩64,188 | ₩64,345 | -0.09% | 2.2만 |
|---|
| 2026.05.21 | ₩64,375 | ₩64,442 | ₩64,262 | ₩64,389 | +0.02% | 3.1만 |
|---|
| 2026.05.20 | ₩64,349 | ₩64,429 | ₩64,175 | ₩64,402 | +0.08% | 3.2만 |
|---|
| 2026.05.19 | ₩64,269 | ₩64,362 | ₩64,215 | ₩64,349 | +0.12% | 5.2만 |
|---|
| 2026.05.18 | ₩64,629 | ₩64,629 | ₩64,415 | ₩64,502 | -0.20% | 2.8만 |
|---|
| 2026.05.15 | ₩64,642 | ₩64,642 | ₩64,449 | ₩64,557 | -0.13% | 3.3만 |
|---|
| 2026.05.14 | ₩64,869 | ₩64,882 | ₩64,802 | ₩64,816 | -0.08% | 8.9만 |
|---|
| 2026.05.13 | ₩64,856 | ₩64,922 | ₩64,716 | ₩64,824 | -0.05% | 3.3만 |
|---|
| 2026.05.12 | ₩64,789 | ₩64,922 | ₩64,642 | ₩64,817 | +0.04% | 4.7만 |
|---|
| 2026.05.11 | ₩64,722 | ₩65,003 | ₩64,722 | ₩64,962 | +0.37% | 5.7만 |
|---|
| 2026.05.08 | ₩64,789 | ₩64,949 | ₩64,776 | ₩64,936 | +0.23% | 4.3만 |
|---|
| 2026.05.07 | ₩64,896 | ₩64,896 | ₩64,656 | ₩64,748 | -0.23% | 8.1만 |
|---|
| 2026.05.06 | ₩64,989 | ₩64,989 | ₩64,802 | ₩64,842 | -0.23% | 3.3만 |
|---|
| 2026.05.05 | ₩64,922 | ₩64,922 | ₩64,789 | ₩64,882 | -0.06% | 9.1만 |
|---|
| 2026.05.04 | ₩64,962 | ₩64,962 | ₩64,722 | ₩64,833 | -0.20% | 2.6만 |
|---|
| 2026.05.01 | ₩65,003 | ₩65,003 | ₩64,816 | ₩64,989 | -0.02% | 5.2만 |
|---|
| 2026.04.30 | ₩65,029 | ₩65,029 | ₩64,816 | ₩64,996 | -0.05% | 87.3만 |
|---|
| 2026.04.29 | ₩64,882 | ₩65,003 | ₩64,842 | ₩64,909 | +0.04% | 5.3만 |
|---|
| 2026.04.28 | ₩65,043 | ₩65,083 | ₩64,896 | ₩65,083 | +0.06% | 2.1만 |
|---|
| 2026.04.27 | ₩65,043 | ₩65,163 | ₩65,003 | ₩65,083 | +0.06% | 3.1만 |
|---|
| 2026.04.24 | ₩64,989 | ₩65,096 | ₩64,829 | ₩65,029 | +0.06% | 4.3만 |
|---|
| 2026.04.23 | ₩64,989 | ₩65,001 | ₩64,776 | ₩64,989 | 0.00% | 2.6만 |
|---|
| 2026.04.22 | ₩64,936 | ₩64,936 | ₩64,829 | ₩64,909 | -0.04% | 2.8만 |
|---|
| 2026.04.21 | ₩64,949 | ₩64,949 | ₩64,789 | ₩64,834 | -0.18% | 3만 |
|---|
| 2026.04.20 | ₩65,016 | ₩65,016 | ₩64,869 | ₩64,949 | -0.10% | 2만 |
|---|
| 2026.04.17 | ₩65,043 | ₩65,043 | ₩64,882 | ₩64,882 | -0.25% | 2만 |
|---|
| 2026.04.16 | ₩65,189 | ₩65,189 | ₩64,736 | ₩64,789 | -0.61% | 23.7만 |
|---|
| 2026.04.15 | ₩64,856 | ₩64,882 | ₩64,749 | ₩64,856 | 0.00% | 2.8만 |
|---|
| 2026.04.14 | ₩64,976 | ₩64,976 | ₩64,656 | ₩64,829 | -0.23% | 1.4만 |
|---|
| 2026.04.13 | ₩64,616 | ₩64,776 | ₩64,455 | ₩64,776 | +0.25% | 3.1만 |
|---|
| 2026.04.10 | ₩64,535 | ₩64,575 | ₩64,429 | ₩64,549 | +0.02% | 3.1만 |
|---|
| 2026.04.09 | ₩64,469 | ₩64,535 | ₩64,326 | ₩64,522 | +0.08% | 3.2만 |
|---|
| 2026.04.08 | ₩64,549 | ₩64,696 | ₩64,402 | ₩64,449 | -0.16% | 3만 |
|---|
| 2026.04.07 | ₩64,375 | ₩64,455 | ₩64,269 | ₩64,389 | +0.02% | 13.9만 |
|---|
| 2026.04.06 | ₩64,469 | ₩64,535 | ₩64,335 | ₩64,482 | +0.02% | 3.3만 |
|---|
| 2026.04.02 | ₩64,362 | ₩64,455 | ₩64,175 | ₩64,455 | +0.15% | 6.6만 |
|---|
| 2026.04.01 | ₩64,055 | ₩64,255 | ₩64,055 | ₩64,095 | +0.06% | 7.7만 |
|---|
| 2026.03.31 | ₩64,509 | ₩64,589 | ₩64,389 | ₩64,562 | +0.08% | 48.6만 |
|---|
| 2026.03.30 | ₩64,629 | ₩64,922 | ₩64,242 | ₩64,315 | -0.49% | 8.8만 |
|---|
| 2026.03.27 | ₩64,002 | ₩64,108 | ₩63,922 | ₩64,108 | +0.17% | 3.4만 |
|---|
| 2026.03.26 | ₩64,349 | ₩64,349 | ₩64,035 | ₩64,042 | -0.48% | 3.3만 |
|---|
| 2026.03.25 | ₩64,269 | ₩64,295 | ₩64,188 | ₩64,250 | -0.03% | 2만 |
|---|
| 2026.03.24 | ₩64,375 | ₩64,375 | ₩64,055 | ₩64,111 | -0.41% | 2.1만 |
|---|
| 2026.03.23 | ₩64,429 | ₩64,522 | ₩64,342 | ₩64,375 | -0.08% | 11.2만 |
|---|
| 2026.03.20 | ₩64,762 | ₩64,762 | ₩64,362 | ₩64,415 | -0.54% | 1.6만 |
|---|
| 2026.03.19 | ₩64,656 | ₩64,809 | ₩64,589 | ₩64,749 | +0.14% | 7.4만 |
|---|
| 2026.03.18 | ₩64,862 | ₩64,922 | ₩64,781 | ₩64,789 | -0.11% | 4.6만 |
|---|
| 2026.03.17 | ₩64,762 | ₩64,829 | ₩64,762 | ₩64,806 | +0.07% | 3.6만 |
|---|
| 2026.03.16 | ₩64,696 | ₩64,722 | ₩64,642 | ₩64,682 | -0.02% | 1.4만 |
|---|
| 2026.03.13 | ₩64,709 | ₩64,749 | ₩64,549 | ₩64,616 | -0.14% | 2만 |
|---|
| 2026.03.12 | ₩64,682 | ₩64,762 | ₩64,549 | ₩64,616 | -0.10% | 3.7만 |
|---|
| 2026.03.11 | ₩64,802 | ₩64,802 | ₩64,616 | ₩64,682 | -0.19% | 3.4만 |
|---|
| 2026.03.10 | ₩64,936 | ₩65,003 | ₩64,816 | ₩64,882 | -0.08% | 4.9만 |
|---|
| 2026.03.09 | ₩65,123 | ₩65,123 | ₩64,889 | ₩65,029 | -0.14% | 5.9만 |
|---|
| 2026.03.06 | ₩64,722 | ₩64,922 | ₩64,722 | ₩64,829 | +0.16% | 2.7만 |
|---|
| 2026.03.05 | ₩64,856 | ₩64,856 | ₩64,642 | ₩64,736 | -0.19% | 3.6만 |
|---|
| 2026.03.04 | ₩64,842 | ₩64,922 | ₩64,816 | ₩64,869 | +0.04% | 3.5만 |
|---|
| 2026.03.03 | ₩64,949 | ₩64,949 | ₩64,762 | ₩64,909 | -0.06% | 5.8만 |
|---|
| 2026.03.02 | ₩64,976 | ₩64,976 | ₩64,842 | ₩64,889 | -0.13% | 2.6만 |
|---|
| 2026.02.27 | ₩65,269 | ₩65,295 | ₩65,203 | ₩65,229 | -0.06% | 5.5만 |
|---|
| 2026.02.26 | ₩65,003 | ₩65,136 | ₩65,003 | ₩65,136 | +0.21% | 3만 |
|---|
| 2026.02.25 | ₩64,869 | ₩65,036 | ₩64,869 | ₩65,009 | +0.22% | 2.5만 |
|---|
| 2026.02.24 | ₩65,016 | ₩65,029 | ₩64,991 | ₩65,016 | 0.00% | 2.3만 |
|---|
| 2026.02.23 | ₩64,989 | ₩65,096 | ₩64,962 | ₩65,071 | +0.13% | 1.7만 |
|---|
| 2026.02.20 | ₩65,016 | ₩65,016 | ₩64,922 | ₩65,016 | 0.00% | 2.9만 |
|---|
| 2026.02.19 | ₩64,896 | ₩64,962 | ₩64,866 | ₩64,936 | +0.06% | 1.2만 |
|---|
| 2026.02.18 | ₩64,842 | ₩64,921 | ₩64,818 | ₩64,869 | +0.04% | 4.9만 |
|---|
| 2026.02.17 | ₩65,056 | ₩65,056 | ₩64,922 | ₩64,962 | -0.14% | 2.8만 |
|---|
| 2026.02.13 | ₩65,096 | ₩65,096 | ₩65,003 | ₩65,069 | -0.04% | 2.3만 |
|---|
| 2026.02.12 | ₩64,856 | ₩64,976 | ₩64,816 | ₩64,976 | +0.19% | 2.6만 |
|---|
| 2026.02.11 | ₩64,802 | ₩64,817 | ₩64,676 | ₩64,722 | -0.12% | 6.4만 |
|---|
| 2026.02.10 | ₩64,802 | ₩64,869 | ₩64,776 | ₩64,789 | -0.02% | 12.2만 |
|---|
| 2026.02.09 | ₩64,696 | ₩64,722 | ₩64,634 | ₩64,722 | +0.04% | 3.1만 |
|---|
| 2026.02.06 | ₩64,589 | ₩64,665 | ₩64,562 | ₩64,622 | +0.05% | 2.3만 |
|---|
| 2026.02.05 | ₩64,629 | ₩64,656 | ₩64,537 | ₩64,656 | +0.04% | 2.4만 |
|---|
| 2026.02.04 | ₩64,509 | ₩64,562 | ₩64,482 | ₩64,509 | 0.00% | 6.4만 |
|---|
| 2026.02.03 | ₩64,549 | ₩64,549 | ₩64,402 | ₩64,522 | -0.04% | 3.8만 |
|---|
| 2026.02.02 | ₩64,802 | ₩64,802 | ₩64,509 | ₩64,575 | -0.35% | 3.5만 |
|---|
| 2026.01.30 | ₩64,709 | ₩64,740 | ₩64,642 | ₩64,669 | -0.06% | 12.1만 |
|---|
| 2026.01.29 | ₩64,575 | ₩64,704 | ₩64,575 | ₩64,682 | +0.17% | 2.3만 |
|---|
| 2026.01.28 | ₩64,562 | ₩64,575 | ₩64,469 | ₩64,562 | 0.00% | 1.6만 |
|---|
| 2026.01.27 | ₩64,475 | ₩64,561 | ₩64,442 | ₩64,535 | +0.09% | 1.6만 |
|---|
| 2026.01.26 | ₩64,415 | ₩64,535 | ₩64,415 | ₩64,502 | +0.13% | 12.4만 |
|---|
| 2026.01.23 | ₩64,375 | ₩64,535 | ₩64,322 | ₩64,535 | +0.25% | 7.5만 |
|---|
| 2026.01.22 | ₩64,255 | ₩64,402 | ₩64,255 | ₩64,322 | +0.10% | 7.2만 |
|---|
| 2026.01.21 | ₩64,242 | ₩64,269 | ₩64,175 | ₩64,255 | +0.02% | 4.4만 |
|---|
| 2026.01.20 | ₩64,175 | ₩64,259 | ₩64,175 | ₩64,215 | +0.06% | 3만 |
|---|
| 2026.01.16 | ₩64,429 | ₩64,469 | ₩64,335 | ₩64,355 | -0.11% | 2.8만 |
|---|
| 2026.01.15 | ₩64,495 | ₩64,522 | ₩64,375 | ₩64,429 | -0.10% | 2.2만 |
|---|
| 2026.01.14 | ₩64,535 | ₩64,589 | ₩64,455 | ₩64,529 | -0.01% | 5.3만 |
|---|
| 2026.01.13 | ₩64,509 | ₩64,509 | ₩64,455 | ₩64,489 | -0.03% | 4.3만 |
|---|
| 2026.01.12 | ₩64,435 | ₩64,475 | ₩64,375 | ₩64,415 | -0.03% | 2.3만 |
|---|
| 2026.01.09 | ₩64,442 | ₩64,522 | ₩64,375 | ₩64,429 | -0.02% | 7.8만 |
|---|
| 2026.01.08 | ₩64,415 | ₩64,455 | ₩64,415 | ₩64,455 | +0.06% | 2만 |
|---|
| 2026.01.07 | ₩64,442 | ₩64,523 | ₩64,429 | ₩64,482 | +0.06% | 2.7만 |
|---|
| 2026.01.06 | ₩64,415 | ₩64,455 | ₩64,389 | ₩64,442 | +0.04% | 1.9만 |
|---|
| 2026.01.05 | ₩64,269 | ₩64,455 | ₩64,269 | ₩64,389 | +0.19% | 4.4만 |
|---|
| 2026.01.02 | ₩64,289 | ₩64,429 | ₩64,269 | ₩64,269 | -0.03% | 17.9만 |
|---|
| 2025.12.31 | ₩64,309 | ₩64,415 | ₩64,282 | ₩64,309 | 0.00% | 74.5만 |
|---|
| 2025.12.30 | ₩64,616 | ₩64,616 | ₩64,562 | ₩64,596 | -0.03% | 1.1만 |
|---|
| 2025.12.29 | ₩64,616 | ₩64,629 | ₩64,562 | ₩64,609 | -0.01% | 1.7만 |
|---|
| 2025.12.26 | ₩64,602 | ₩64,629 | ₩64,522 | ₩64,602 | 0.00% | 3.2만 |
|---|
| 2025.12.24 | ₩64,429 | ₩64,549 | ₩64,429 | ₩64,529 | +0.16% | 8.5만 |
|---|
| 2025.12.23 | ₩64,415 | ₩64,442 | ₩64,335 | ₩64,402 | -0.02% | 2.4만 |
|---|
| 2025.12.22 | ₩64,522 | ₩64,522 | ₩64,442 | ₩64,482 | -0.06% | 1.8만 |
|---|
| 2025.12.19 | ₩64,616 | ₩64,616 | ₩64,482 | ₩64,575 | -0.06% | 2.1만 |
|---|
| 2025.12.18 | ₩64,629 | ₩64,629 | ₩64,510 | ₩64,616 | -0.02% | 2만 |
|---|
| 2025.12.17 | ₩64,469 | ₩64,535 | ₩64,335 | ₩64,529 | +0.09% | 3.9만 |
|---|
| 2025.12.16 | ₩64,589 | ₩64,629 | ₩64,402 | ₩64,442 | -0.23% | 34.4만 |
|---|
| 2025.12.15 | ₩64,696 | ₩64,696 | ₩64,589 | ₩64,642 | -0.08% | 3만 |
|---|
| 2025.12.12 | ₩64,616 | ₩64,682 | ₩64,495 | ₩64,642 | +0.04% | 3.1만 |
|---|
| 2025.12.11 | ₩64,656 | ₩64,736 | ₩64,616 | ₩64,616 | -0.06% | 3.6만 |
|---|
| 2025.12.10 | ₩64,482 | ₩64,622 | ₩64,389 | ₩64,589 | +0.17% | 1.4만 |
|---|
| 2025.12.09 | ₩64,616 | ₩64,709 | ₩64,455 | ₩64,455 | -0.25% | 4.9만 |
|---|
| 2025.12.08 | ₩64,629 | ₩64,642 | ₩64,494 | ₩64,535 | -0.14% | 2.4만 |
|---|
| 2025.12.05 | ₩64,682 | ₩64,726 | ₩64,645 | ₩64,709 | +0.04% | 1.6만 |
|---|
| 2025.12.04 | ₩64,802 | ₩64,802 | ₩64,629 | ₩64,736 | -0.10% | 1.6만 |
|---|
| 2025.12.03 | ₩64,776 | ₩64,776 | ₩64,626 | ₩64,729 | -0.07% | 4.4만 |
|---|
| 2025.12.02 | ₩64,495 | ₩64,736 | ₩64,495 | ₩64,656 | +0.25% | 6.4만 |
|---|
| 2025.12.01 | ₩64,602 | ₩64,762 | ₩64,495 | ₩64,495 | -0.17% | 4.7만 |
|---|
| 2025.11.28 | ₩65,016 | ₩65,109 | ₩64,989 | ₩65,069 | +0.08% | 8.3만 |
|---|
| 2025.11.26 | ₩65,083 | ₩65,096 | ₩64,896 | ₩65,075 | -0.01% | 1.9만 |
|---|
| 2025.11.25 | ₩64,856 | ₩65,069 | ₩64,856 | ₩65,003 | +0.23% | 2.5만 |
|---|
| 2025.11.24 | ₩65,029 | ₩65,029 | ₩64,869 | ₩65,003 | -0.04% | 2.5만 |
|---|
| 2025.11.21 | ₩64,976 | ₩64,976 | ₩64,842 | ₩64,922 | -0.08% | 3.6만 |
|---|
| 2025.11.20 | ₩64,816 | ₩64,842 | ₩64,736 | ₩64,789 | -0.04% | 3만 |
|---|
| 2025.11.19 | ₩64,829 | ₩64,829 | ₩64,738 | ₩64,766 | -0.10% | 1.3만 |
|---|
| 2025.11.18 | ₩64,749 | ₩64,976 | ₩64,696 | ₩64,736 | -0.02% | 3.1만 |
|---|
| 2025.11.17 | ₩64,762 | ₩64,789 | ₩64,682 | ₩64,762 | 0.00% | 2.9만 |
|---|
| 2025.11.14 | ₩64,922 | ₩64,922 | ₩64,669 | ₩64,749 | -0.27% | 1.5만 |
|---|
| 2025.11.13 | ₩64,882 | ₩64,882 | ₩64,749 | ₩64,796 | -0.13% | 5.4만 |
|---|
| 2025.11.12 | ₩64,949 | ₩64,949 | ₩64,736 | ₩64,869 | -0.12% | 2.7만 |
|---|
| 2025.11.11 | ₩64,989 | ₩64,989 | ₩64,722 | ₩64,949 | -0.06% | 3.7만 |
|---|
| 2025.11.10 | ₩64,842 | ₩64,842 | ₩64,669 | ₩64,789 | -0.08% | 2.5만 |
|---|
| 2025.11.07 | ₩64,789 | ₩64,856 | ₩64,656 | ₩64,842 | +0.08% | 4.7만 |
|---|
| 2025.11.06 | ₩64,762 | ₩64,869 | ₩64,749 | ₩64,856 | +0.14% | 2.7만 |
|---|
| 2025.11.05 | ₩64,869 | ₩64,869 | ₩64,674 | ₩64,709 | -0.25% | 4.3만 |
|---|
| 2025.11.04 | ₩64,802 | ₩64,869 | ₩64,722 | ₩64,842 | +0.06% | 3.2만 |
|---|
| 2025.11.03 | ₩64,842 | ₩64,842 | ₩64,709 | ₩64,789 | -0.08% | 3.1만 |
|---|
| 2025.10.31 | ₩65,029 | ₩65,109 | ₩64,922 | ₩65,029 | 0.00% | 11.7만 |
|---|
| 2025.10.30 | ₩65,096 | ₩65,096 | ₩64,842 | ₩64,976 | -0.18% | 3.3만 |
|---|
| 2025.10.29 | ₩65,390 | ₩65,390 | ₩65,069 | ₩65,123 | -0.41% | 4.4만 |
|---|
| 2025.10.28 | ₩65,283 | ₩65,349 | ₩65,176 | ₩65,283 | 0.00% | 5.3만 |
|---|
| 2025.10.27 | ₩65,430 | ₩65,443 | ₩65,203 | ₩65,430 | 0.00% | 3.6만 |
|---|
| 2025.10.24 | ₩65,470 | ₩65,470 | ₩65,309 | ₩65,430 | -0.06% | 3만 |
|---|
| 2025.10.23 | ₩65,456 | ₩65,456 | ₩65,296 | ₩65,416 | -0.06% | 3.6만 |
|---|
| 2025.10.22 | ₩65,376 | ₩65,430 | ₩65,269 | ₩65,430 | +0.08% | 4.1만 |
|---|
| 2025.10.21 | ₩65,390 | ₩65,390 | ₩65,256 | ₩65,336 | -0.08% | 3.2만 |
|---|
| 2025.10.20 | ₩65,336 | ₩65,336 | ₩65,163 | ₩65,296 | -0.06% | 2만 |
|---|
| 2025.10.17 | ₩65,363 | ₩65,363 | ₩65,187 | ₩65,223 | -0.21% | 1.4만 |
|---|
| 2025.10.16 | ₩65,069 | ₩65,390 | ₩65,069 | ₩65,363 | +0.45% | 4.9만 |
|---|
| 2025.10.15 | ₩65,256 | ₩65,283 | ₩65,123 | ₩65,216 | -0.06% | 3.2만 |
|---|
| 2025.10.14 | ₩65,269 | ₩65,269 | ₩65,143 | ₩65,243 | -0.04% | 2.1만 |
|---|
| 2025.10.13 | ₩65,243 | ₩65,243 | ₩65,056 | ₩65,163 | -0.12% | 6.1만 |
|---|
| 2025.10.10 | ₩65,043 | ₩65,215 | ₩65,016 | ₩65,016 | -0.04% | 4.5만 |
|---|