시장 데이터를 불러오는 중
전체 종목
JPMorgan International Bond Opportunities ETF 과거 주가
JPMorgan International Bond Opportunities ETF · JPIB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
JPMorgan International Bond Opportunities ETF · JPIB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩62,515 | ₩62,555 | ₩62,394 | ₩62,474 | -0.06% | 49.5만 |
| 2026.10.08 | ₩62,287 | ₩62,461 | ₩62,281 | ₩62,434 | +0.24% | 33.1만 |
| 2026.10.07 | ₩62,314 | ₩62,421 | ₩62,221 | ₩62,394 | +0.13% | 32만 |
| 2026.10.06 | ₩62,421 | ₩62,488 | ₩62,385 | ₩62,448 | +0.04% | 21.7만 |
| 2026.10.05 | ₩62,261 | ₩62,261 | ₩62,100 | ₩62,207 | -0.09% | 42.6만 |
| 2026.10.02 | ₩62,207 | ₩62,221 | ₩62,007 | ₩62,087 | -0.19% | 55.8만 |
| 2026.10.01 | ₩62,394 | ₩62,394 | ₩61,953 | ₩62,074 | -0.51% | 66.2만 |
| 2026.09.30 | ₩62,448 | ₩62,468 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,381 |
| -0.11% |
| 29.4만 |
| 2026.09.29 | ₩62,408 | ₩62,408 | ₩62,253 | ₩62,368 | -0.06% | 25.7만 |
|---|
| 2026.09.28 | ₩62,327 | ₩62,388 | ₩62,247 | ₩62,354 | +0.04% | 26.8만 |
|---|
| 2026.09.25 | ₩62,555 | ₩62,581 | ₩62,394 | ₩62,541 | -0.02% | 129.2만 |
|---|
| 2026.09.24 | ₩62,621 | ₩62,669 | ₩62,478 | ₩62,541 | -0.13% | 25.4만 |
|---|
| 2026.09.23 | ₩63,062 | ₩63,062 | ₩62,688 | ₩62,795 | -0.42% | 21만 |
|---|
| 2026.09.22 | ₩63,142 | ₩63,236 | ₩63,082 | ₩63,209 | +0.11% | 20만 |
|---|
| 2026.09.21 | ₩63,035 | ₩63,129 | ₩63,035 | ₩63,076 | +0.06% | 84.8만 |
|---|
| 2026.09.18 | ₩63,009 | ₩63,009 | ₩62,889 | ₩62,969 | -0.06% | 28.2만 |
|---|
| 2026.09.17 | ₩63,022 | ₩63,062 | ₩62,995 | ₩63,049 | +0.04% | 16.8만 |
|---|
| 2026.09.16 | ₩62,848 | ₩62,945 | ₩62,722 | ₩62,755 | -0.15% | 14.5만 |
|---|
| 2026.09.15 | ₩62,782 | ₩62,782 | ₩62,732 | ₩62,742 | -0.06% | 16.4만 |
|---|
| 2026.09.14 | ₩62,742 | ₩62,875 | ₩62,708 | ₩62,808 | +0.11% | 15.7만 |
|---|
| 2026.09.11 | ₩62,969 | ₩62,993 | ₩62,868 | ₩62,915 | -0.08% | 18.3만 |
|---|
| 2026.09.10 | ₩63,156 | ₩63,209 | ₩62,995 | ₩63,022 | -0.21% | 13.7만 |
|---|
| 2026.09.09 | ₩63,543 | ₩63,543 | ₩63,409 | ₩63,423 | -0.19% | 15.5만 |
|---|
| 2026.09.08 | ₩63,623 | ₩63,717 | ₩63,583 | ₩63,596 | -0.04% | 55.4만 |
|---|
| 2026.09.04 | ₩63,610 | ₩63,650 | ₩63,596 | ₩63,623 | +0.02% | 22.4만 |
|---|
| 2026.09.03 | ₩63,556 | ₩63,556 | ₩63,510 | ₩63,530 | -0.04% | 17.8만 |
|---|
| 2026.09.02 | ₩63,383 | ₩63,423 | ₩63,329 | ₩63,423 | +0.06% | 18.9만 |
|---|
| 2026.09.01 | ₩63,503 | ₩63,576 | ₩63,423 | ₩63,436 | -0.11% | 19.6만 |
|---|
| 2026.08.31 | ₩63,877 | ₩63,877 | ₩63,783 | ₩63,797 | -0.13% | 15.8만 |
|---|
| 2026.08.28 | ₩63,984 | ₩64,011 | ₩63,857 | ₩63,904 | -0.13% | 53만 |
|---|
| 2026.08.27 | ₩64,024 | ₩64,051 | ₩63,964 | ₩64,011 | -0.02% | 13.9만 |
|---|
| 2026.08.26 | ₩64,104 | ₩64,104 | ₩64,029 | ₩64,084 | -0.03% | 14.8만 |
|---|
| 2026.08.25 | ₩64,091 | ₩64,184 | ₩64,051 | ₩64,184 | +0.15% | 15.5만 |
|---|
| 2026.08.24 | ₩63,984 | ₩64,011 | ₩63,964 | ₩63,997 | +0.02% | 82.4만 |
|---|
| 2026.08.21 | ₩63,971 | ₩63,971 | ₩63,904 | ₩63,930 | -0.06% | 10.8만 |
|---|
| 2026.08.20 | ₩63,904 | ₩63,937 | ₩63,824 | ₩63,877 | -0.04% | 30.1만 |
|---|
| 2026.08.19 | ₩63,957 | ₩64,004 | ₩63,904 | ₩63,997 | +0.06% | 16.5만 |
|---|
| 2026.08.18 | ₩63,810 | ₩63,877 | ₩63,797 | ₩63,864 | +0.08% | 13.1만 |
|---|
| 2026.08.17 | ₩63,984 | ₩64,024 | ₩63,944 | ₩63,944 | -0.06% | 9.7만 |
|---|
| 2026.08.14 | ₩64,064 | ₩64,084 | ₩63,957 | ₩64,004 | -0.09% | 17.8만 |
|---|
| 2026.08.13 | ₩64,117 | ₩64,158 | ₩64,091 | ₩64,091 | -0.04% | 8.5만 |
|---|
| 2026.08.12 | ₩64,064 | ₩64,077 | ₩64,037 | ₩64,040 | -0.04% | 10.4만 |
|---|
| 2026.08.11 | ₩64,024 | ₩64,068 | ₩63,984 | ₩63,997 | -0.04% | 22.4만 |
|---|
| 2026.08.10 | ₩64,117 | ₩64,117 | ₩64,037 | ₩64,051 | -0.10% | 13.3만 |
|---|
| 2026.08.07 | ₩64,171 | ₩64,184 | ₩64,117 | ₩64,158 | -0.02% | 17.9만 |
|---|
| 2026.08.06 | ₩64,117 | ₩64,155 | ₩64,064 | ₩64,101 | -0.03% | 13만 |
|---|
| 2026.08.05 | ₩64,171 | ₩64,224 | ₩64,158 | ₩64,198 | +0.04% | 21.4만 |
|---|
| 2026.08.04 | ₩64,064 | ₩64,131 | ₩64,052 | ₩64,117 | +0.08% | 15.8만 |
|---|
| 2026.08.03 | ₩63,864 | ₩63,997 | ₩63,844 | ₩63,930 | +0.10% | 27.8만 |
|---|
| 2026.07.31 | ₩63,944 | ₩63,957 | ₩63,868 | ₩63,944 | 0.00% | 21.4만 |
|---|
| 2026.07.30 | ₩63,850 | ₩63,944 | ₩63,837 | ₩63,904 | +0.08% | 18.3만 |
|---|
| 2026.07.29 | ₩63,850 | ₩63,984 | ₩63,783 | ₩63,824 | -0.04% | 14.9만 |
|---|
| 2026.07.28 | ₩63,850 | ₩63,925 | ₩63,824 | ₩63,877 | +0.04% | 12만 |
|---|
| 2026.07.27 | ₩63,783 | ₩63,837 | ₩63,743 | ₩63,810 | +0.04% | 13.2만 |
|---|
| 2026.07.24 | ₩63,596 | ₩63,643 | ₩63,570 | ₩63,596 | 0.00% | 19.4만 |
|---|
| 2026.07.23 | ₩63,663 | ₩63,690 | ₩63,587 | ₩63,637 | -0.04% | 12만 |
|---|
| 2026.07.22 | ₩63,864 | ₩63,894 | ₩63,864 | ₩63,877 | +0.02% | 13만 |
|---|
| 2026.07.21 | ₩64,024 | ₩64,024 | ₩63,917 | ₩63,944 | -0.13% | 17.3만 |
|---|
| 2026.07.20 | ₩64,051 | ₩64,091 | ₩63,944 | ₩63,984 | -0.10% | 21.6만 |
|---|
| 2026.07.17 | ₩64,077 | ₩64,131 | ₩64,011 | ₩64,077 | 0.00% | 16.2만 |
|---|
| 2026.07.16 | ₩64,144 | ₩64,184 | ₩64,117 | ₩64,164 | +0.03% | 20.2만 |
|---|
| 2026.07.15 | ₩64,144 | ₩64,238 | ₩64,144 | ₩64,211 | +0.10% | 21.1만 |
|---|
| 2026.07.14 | ₩64,117 | ₩64,211 | ₩64,104 | ₩64,124 | +0.01% | 12.5만 |
|---|
| 2026.07.13 | ₩64,331 | ₩64,343 | ₩64,158 | ₩64,158 | -0.27% | 14.5만 |
|---|
| 2026.07.10 | ₩64,345 | ₩64,345 | ₩64,238 | ₩64,278 | -0.10% | 27.1만 |
|---|
| 2026.07.09 | ₩64,184 | ₩64,304 | ₩64,171 | ₩64,230 | +0.07% | 25만 |
|---|
| 2026.07.08 | ₩64,211 | ₩64,264 | ₩64,137 | ₩64,238 | +0.04% | 42.9만 |
|---|
| 2026.07.07 | ₩64,478 | ₩64,505 | ₩64,371 | ₩64,371 | -0.17% | 18.9만 |
|---|
| 2026.07.06 | ₩64,518 | ₩64,545 | ₩64,491 | ₩64,538 | +0.03% | 16.5만 |
|---|
| 2026.07.02 | ₩64,465 | ₩64,511 | ₩64,431 | ₩64,478 | +0.02% | 12.1만 |
|---|
| 2026.07.01 | ₩64,358 | ₩64,458 | ₩64,331 | ₩64,411 | +0.08% | 18.6만 |
|---|
| 2026.06.30 | ₩64,678 | ₩64,678 | ₩64,578 | ₩64,585 | -0.14% | 13.5만 |
|---|
| 2026.06.29 | ₩64,692 | ₩64,719 | ₩64,665 | ₩64,709 | +0.03% | 12.3만 |
|---|
| 2026.06.26 | ₩64,638 | ₩64,678 | ₩64,625 | ₩64,625 | -0.02% | 15.7만 |
|---|
| 2026.06.25 | ₩64,625 | ₩64,685 | ₩64,618 | ₩64,638 | +0.02% | 18.3만 |
|---|
| 2026.06.24 | ₩64,505 | ₩64,572 | ₩64,505 | ₩64,532 | +0.04% | 45.6만 |
|---|
| 2026.06.23 | ₩64,398 | ₩64,458 | ₩64,385 | ₩64,411 | +0.02% | 16.7만 |
|---|
| 2026.06.22 | ₩64,451 | ₩64,478 | ₩64,398 | ₩64,438 | -0.02% | 19.2만 |
|---|
| 2026.06.18 | ₩64,491 | ₩64,518 | ₩64,425 | ₩64,451 | -0.06% | 11.5만 |
|---|
| 2026.06.17 | ₩64,612 | ₩64,665 | ₩64,371 | ₩64,385 | -0.35% | 16.9만 |
|---|
| 2026.06.16 | ₩64,638 | ₩64,652 | ₩64,612 | ₩64,625 | -0.02% | 29.8만 |
|---|
| 2026.06.15 | ₩64,665 | ₩64,665 | ₩64,532 | ₩64,545 | -0.19% | 33.5만 |
|---|
| 2026.06.12 | ₩64,358 | ₩64,438 | ₩64,304 | ₩64,411 | +0.08% | 10.2만 |
|---|
| 2026.06.11 | ₩64,024 | ₩64,318 | ₩64,024 | ₩64,304 | +0.44% | 13.4만 |
|---|
| 2026.06.10 | ₩63,997 | ₩64,044 | ₩63,904 | ₩63,930 | -0.10% | 19.2만 |
|---|
| 2026.06.09 | ₩64,011 | ₩64,051 | ₩63,870 | ₩63,997 | -0.02% | 19.9만 |
|---|
| 2026.06.08 | ₩63,957 | ₩63,971 | ₩63,864 | ₩63,864 | -0.15% | 11.6만 |
|---|
| 2026.06.05 | ₩64,091 | ₩64,091 | ₩63,957 | ₩63,971 | -0.19% | 16.7만 |
|---|
| 2026.06.04 | ₩64,251 | ₩64,251 | ₩64,198 | ₩64,224 | -0.04% | 13.5만 |
|---|
| 2026.06.03 | ₩64,612 | ₩64,612 | ₩64,158 | ₩64,184 | -0.66% | 33.3만 |
|---|
| 2026.06.02 | ₩64,532 | ₩64,532 | ₩64,304 | ₩64,345 | -0.29% | 22.3만 |
|---|
| 2026.06.01 | ₩64,224 | ₩64,385 | ₩64,171 | ₩64,371 | +0.23% | 25.5만 |
|---|
| 2026.05.29 | ₩64,612 | ₩64,658 | ₩64,545 | ₩64,572 | -0.06% | 26.4만 |
|---|
| 2026.05.28 | ₩64,398 | ₩64,518 | ₩64,345 | ₩64,471 | +0.11% | 15.5만 |
|---|
| 2026.05.27 | ₩64,358 | ₩64,398 | ₩64,311 | ₩64,331 | -0.04% | 17.2만 |
|---|
| 2026.05.26 | ₩64,238 | ₩64,318 | ₩64,224 | ₩64,278 | +0.06% | 11.7만 |
|---|
| 2026.05.22 | ₩64,064 | ₩64,071 | ₩63,977 | ₩64,031 | -0.05% | 13.8만 |
|---|
| 2026.05.21 | ₩63,850 | ₩64,004 | ₩63,790 | ₩63,944 | +0.15% | 26.2만 |
|---|
| 2026.05.20 | ₩63,556 | ₩63,877 | ₩63,556 | ₩63,824 | +0.42% | 14.4만 |
|---|
| 2026.05.19 | ₩63,570 | ₩63,607 | ₩63,503 | ₩63,536 | -0.05% | 16만 |
|---|
| 2026.05.18 | ₩63,743 | ₩63,750 | ₩63,623 | ₩63,690 | -0.08% | 15.6만 |
|---|
| 2026.05.15 | ₩63,783 | ₩63,783 | ₩63,663 | ₩63,677 | -0.17% | 14.4만 |
|---|
| 2026.05.14 | ₩64,037 | ₩64,064 | ₩63,944 | ₩63,944 | -0.15% | 22.7만 |
|---|
| 2026.05.13 | ₩63,930 | ₩64,051 | ₩63,893 | ₩63,971 | +0.06% | 13.6만 |
|---|
| 2026.05.12 | ₩64,064 | ₩64,064 | ₩63,884 | ₩63,984 | -0.13% | 23.7만 |
|---|
| 2026.05.11 | ₩64,264 | ₩64,264 | ₩64,131 | ₩64,144 | -0.19% | 48.6만 |
|---|
| 2026.05.08 | ₩64,264 | ₩64,316 | ₩64,244 | ₩64,278 | +0.02% | 35.2만 |
|---|
| 2026.05.07 | ₩64,358 | ₩64,358 | ₩64,124 | ₩64,144 | -0.33% | 26.4만 |
|---|
| 2026.05.06 | ₩64,198 | ₩64,251 | ₩64,171 | ₩64,238 | +0.06% | 28.1만 |
|---|
| 2026.05.05 | ₩63,930 | ₩64,011 | ₩63,917 | ₩63,984 | +0.08% | 19.8만 |
|---|
| 2026.05.04 | ₩64,411 | ₩64,411 | ₩63,783 | ₩63,890 | -0.81% | 22.3만 |
|---|
| 2026.05.01 | ₩64,011 | ₩64,224 | ₩64,011 | ₩64,064 | +0.08% | 35만 |
|---|
| 2026.04.30 | ₩64,184 | ₩64,311 | ₩64,158 | ₩64,238 | +0.08% | 52.1만 |
|---|
| 2026.04.29 | ₩64,318 | ₩64,318 | ₩64,064 | ₩64,117 | -0.31% | 44.3만 |
|---|
| 2026.04.28 | ₩64,304 | ₩64,371 | ₩64,291 | ₩64,331 | +0.04% | 25.9만 |
|---|
| 2026.04.27 | ₩64,505 | ₩64,552 | ₩64,471 | ₩64,478 | -0.04% | 49.2만 |
|---|
| 2026.04.24 | ₩64,425 | ₩64,518 | ₩64,371 | ₩64,491 | +0.10% | 14.9만 |
|---|
| 2026.04.23 | ₩64,545 | ₩64,598 | ₩64,291 | ₩64,411 | -0.21% | 13.3만 |
|---|
| 2026.04.22 | ₩64,638 | ₩64,732 | ₩64,552 | ₩64,598 | -0.06% | 12.6만 |
|---|
| 2026.04.21 | ₩64,799 | ₩64,805 | ₩64,558 | ₩64,585 | -0.33% | 23.3만 |
|---|
| 2026.04.20 | ₩64,865 | ₩64,879 | ₩64,759 | ₩64,865 | 0.00% | 12.8만 |
|---|
| 2026.04.17 | ₩64,852 | ₩64,946 | ₩64,765 | ₩64,799 | -0.08% | 20.2만 |
|---|
| 2026.04.16 | ₩64,638 | ₩64,638 | ₩64,238 | ₩64,491 | -0.23% | 31.5만 |
|---|
| 2026.04.15 | ₩64,598 | ₩64,632 | ₩64,552 | ₩64,592 | -0.01% | 15.5만 |
|---|
| 2026.04.14 | ₩64,532 | ₩64,665 | ₩64,505 | ₩64,625 | +0.14% | 13만 |
|---|
| 2026.04.13 | ₩64,144 | ₩64,378 | ₩64,144 | ₩64,378 | +0.36% | 11.8만 |
|---|
| 2026.04.10 | ₩64,425 | ₩64,425 | ₩64,244 | ₩64,291 | -0.21% | 13.9만 |
|---|
| 2026.04.09 | ₩64,224 | ₩64,418 | ₩64,171 | ₩64,345 | +0.19% | 9.9만 |
|---|
| 2026.04.08 | ₩64,411 | ₩64,425 | ₩64,191 | ₩64,278 | -0.21% | 31.2만 |
|---|
| 2026.04.07 | ₩63,690 | ₩63,797 | ₩63,543 | ₩63,743 | +0.08% | 66.7만 |
|---|
| 2026.04.06 | ₩63,717 | ₩63,770 | ₩63,681 | ₩63,690 | -0.04% | 15.9만 |
|---|
| 2026.04.02 | ₩63,583 | ₩63,817 | ₩63,476 | ₩63,697 | +0.18% | 58.6만 |
|---|
| 2026.04.01 | ₩63,797 | ₩63,870 | ₩63,763 | ₩63,817 | +0.03% | 49.9만 |
|---|
| 2026.03.31 | ₩63,703 | ₩63,904 | ₩63,650 | ₩63,877 | +0.27% | 17.8만 |
|---|
| 2026.03.30 | ₩63,463 | ₩63,511 | ₩63,343 | ₩63,383 | -0.13% | 8.9만 |
|---|
| 2026.03.27 | ₩63,343 | ₩63,476 | ₩63,249 | ₩63,289 | -0.08% | 47.1만 |
|---|
| 2026.03.26 | ₩63,743 | ₩63,817 | ₩63,496 | ₩63,516 | -0.36% | 25.9만 |
|---|
| 2026.03.25 | ₩63,957 | ₩64,064 | ₩63,904 | ₩63,971 | +0.02% | 20.7만 |
|---|
| 2026.03.24 | ₩63,690 | ₩63,777 | ₩63,556 | ₩63,663 | -0.04% | 14.5만 |
|---|
| 2026.03.23 | ₩63,556 | ₩63,837 | ₩63,508 | ₩63,723 | +0.26% | 15.3만 |
|---|
| 2026.03.20 | ₩63,770 | ₩63,783 | ₩63,336 | ₩63,383 | -0.61% | 23.3만 |
|---|
| 2026.03.19 | ₩63,770 | ₩64,117 | ₩63,717 | ₩64,051 | +0.44% | 155.9만 |
|---|
| 2026.03.18 | ₩64,238 | ₩64,264 | ₩64,057 | ₩64,057 | -0.28% | 27.8만 |
|---|
| 2026.03.17 | ₩64,318 | ₩64,358 | ₩64,298 | ₩64,331 | +0.02% | 18.6만 |
|---|
| 2026.03.16 | ₩64,024 | ₩64,111 | ₩63,984 | ₩64,057 | +0.05% | 34.9만 |
|---|
| 2026.03.13 | ₩64,117 | ₩64,164 | ₩63,830 | ₩63,850 | -0.42% | 72.4만 |
|---|
| 2026.03.12 | ₩64,318 | ₩64,338 | ₩64,064 | ₩64,077 | -0.37% | 19.1만 |
|---|
| 2026.03.11 | ₩64,638 | ₩64,719 | ₩64,525 | ₩64,585 | -0.08% | 26만 |
|---|
| 2026.03.10 | ₩64,745 | ₩64,908 | ₩64,712 | ₩64,732 | -0.02% | 20.4만 |
|---|
| 2026.03.09 | ₩64,304 | ₩64,712 | ₩64,278 | ₩64,678 | +0.58% | 23.2만 |
|---|
| 2026.03.06 | ₩64,545 | ₩64,692 | ₩64,498 | ₩64,625 | +0.12% | 21.1만 |
|---|
| 2026.03.05 | ₩65,039 | ₩65,086 | ₩64,872 | ₩64,972 | -0.10% | 16.7만 |
|---|
| 2026.03.04 | ₩65,213 | ₩65,280 | ₩65,173 | ₩65,213 | 0.00% | 20.4만 |
|---|
| 2026.03.03 | ₩64,919 | ₩65,173 | ₩64,906 | ₩65,106 | +0.29% | 20.2만 |
|---|
| 2026.03.02 | ₩65,440 | ₩65,493 | ₩65,433 | ₩65,480 | +0.06% | 26.6만 |
|---|
| 2026.02.27 | ₩65,934 | ₩66,014 | ₩65,907 | ₩65,974 | +0.06% | 31.9만 |
|---|
| 2026.02.26 | ₩65,988 | ₩66,021 | ₩65,941 | ₩66,014 | +0.04% | 19만 |
|---|
| 2026.02.25 | ₩65,974 | ₩65,988 | ₩65,961 | ₩65,988 | +0.02% | 24.5만 |
|---|
| 2026.02.24 | ₩65,907 | ₩65,947 | ₩65,887 | ₩65,947 | +0.06% | 43.2만 |
|---|
| 2026.02.23 | ₩65,921 | ₩65,972 | ₩65,907 | ₩65,934 | +0.02% | 32만 |
|---|
| 2026.02.20 | ₩65,827 | ₩65,907 | ₩65,827 | ₩65,907 | +0.12% | 24.5만 |
|---|
| 2026.02.19 | ₩65,787 | ₩65,827 | ₩65,760 | ₩65,827 | +0.06% | 18.1만 |
|---|
| 2026.02.18 | ₩65,894 | ₩65,921 | ₩65,867 | ₩65,887 | -0.01% | 33.2만 |
|---|
| 2026.02.17 | ₩65,867 | ₩65,907 | ₩65,807 | ₩65,881 | +0.02% | 44.4만 |
|---|
| 2026.02.13 | ₩65,801 | ₩65,827 | ₩65,764 | ₩65,814 | +0.02% | 26.6만 |
|---|
| 2026.02.12 | ₩65,747 | ₩65,847 | ₩65,734 | ₩65,747 | 0.00% | 22.1만 |
|---|
| 2026.02.11 | ₩65,640 | ₩65,694 | ₩65,620 | ₩65,680 | +0.06% | 23만 |
|---|
| 2026.02.10 | ₩65,680 | ₩65,687 | ₩65,654 | ₩65,667 | -0.02% | 32.6만 |
|---|
| 2026.02.09 | ₩65,560 | ₩65,614 | ₩65,532 | ₩65,560 | 0.00% | 99만 |
|---|
| 2026.02.06 | ₩65,480 | ₩65,507 | ₩65,440 | ₩65,500 | +0.03% | 24.1만 |
|---|
| 2026.02.05 | ₩65,413 | ₩65,467 | ₩65,393 | ₩65,447 | +0.05% | 62.1만 |
|---|
| 2026.02.04 | ₩65,627 | ₩65,627 | ₩65,346 | ₩65,373 | -0.39% | 37.8만 |
|---|
| 2026.02.03 | ₩65,400 | ₩65,420 | ₩65,320 | ₩65,413 | +0.02% | 53.6만 |
|---|
| 2026.02.02 | ₩65,400 | ₩65,413 | ₩65,333 | ₩65,346 | -0.08% | 34.6만 |
|---|
| 2026.01.30 | ₩65,694 | ₩65,694 | ₩65,640 | ₩65,654 | -0.06% | 27.5만 |
|---|
| 2026.01.29 | ₩65,654 | ₩65,720 | ₩65,620 | ₩65,707 | +0.08% | 17.9만 |
|---|
| 2026.01.28 | ₩65,707 | ₩65,734 | ₩65,600 | ₩65,667 | -0.06% | 23.9만 |
|---|
| 2026.01.27 | ₩65,720 | ₩65,720 | ₩65,593 | ₩65,614 | -0.16% | 41.1만 |
|---|
| 2026.01.26 | ₩65,720 | ₩65,720 | ₩65,560 | ₩65,573 | -0.22% | 22.4만 |
|---|
| 2026.01.23 | ₩65,453 | ₩65,507 | ₩65,440 | ₩65,507 | +0.08% | 23.2만 |
|---|
| 2026.01.22 | ₩65,467 | ₩65,520 | ₩65,447 | ₩65,493 | +0.04% | 15.3만 |
|---|
| 2026.01.21 | ₩65,560 | ₩65,560 | ₩65,320 | ₩65,467 | -0.14% | 51.5만 |
|---|
| 2026.01.20 | ₩65,266 | ₩65,320 | ₩65,210 | ₩65,239 | -0.04% | 17.1만 |
|---|
| 2026.01.16 | ₩65,467 | ₩65,480 | ₩65,420 | ₩65,440 | -0.04% | 15.2만 |
|---|
| 2026.01.15 | ₩65,520 | ₩65,547 | ₩65,480 | ₩65,480 | -0.06% | 13.8만 |
|---|
| 2026.01.14 | ₩65,480 | ₩65,507 | ₩65,453 | ₩65,507 | +0.04% | 17.7만 |
|---|
| 2026.01.13 | ₩65,453 | ₩65,480 | ₩65,393 | ₩65,467 | +0.02% | 32만 |
|---|
| 2026.01.12 | ₩65,493 | ₩65,493 | ₩65,386 | ₩65,406 | -0.13% | 22.6만 |
|---|
| 2026.01.09 | ₩65,427 | ₩65,487 | ₩65,386 | ₩65,386 | -0.06% | 41만 |
|---|
| 2026.01.08 | ₩65,360 | ₩65,373 | ₩65,340 | ₩65,346 | -0.02% | 12.9만 |
|---|
| 2026.01.07 | ₩65,400 | ₩65,413 | ₩65,353 | ₩65,386 | -0.02% | 50.1만 |
|---|
| 2026.01.06 | ₩65,320 | ₩65,333 | ₩65,239 | ₩65,333 | +0.02% | 28.1만 |
|---|
| 2026.01.05 | ₩65,253 | ₩65,301 | ₩65,213 | ₩65,253 | 0.00% | 57.5만 |
|---|
| 2026.01.02 | ₩65,213 | ₩65,293 | ₩65,125 | ₩65,213 | 0.00% | 27.9만 |
|---|
| 2025.12.31 | ₩65,079 | ₩65,106 | ₩65,052 | ₩65,052 | -0.04% | 20.8만 |
|---|
| 2025.12.30 | ₩65,413 | ₩65,480 | ₩65,392 | ₩65,440 | +0.04% | 25.3만 |
|---|
| 2025.12.29 | ₩65,453 | ₩65,560 | ₩65,413 | ₩65,480 | +0.04% | 29.2만 |
|---|
| 2025.12.26 | ₩65,480 | ₩65,493 | ₩65,427 | ₩65,467 | -0.02% | 9.3만 |
|---|
| 2025.12.24 | ₩65,320 | ₩65,493 | ₩65,320 | ₩65,427 | +0.16% | 10.9만 |
|---|
| 2025.12.23 | ₩65,226 | ₩65,320 | ₩65,186 | ₩65,306 | +0.12% | 28.9만 |
|---|
| 2025.12.22 | ₩65,320 | ₩65,320 | ₩65,226 | ₩65,239 | -0.12% | 25.7만 |
|---|
| 2025.12.19 | ₩65,306 | ₩65,306 | ₩65,258 | ₩65,273 | -0.05% | 15.9만 |
|---|
| 2025.12.18 | ₩65,306 | ₩65,386 | ₩65,266 | ₩65,293 | -0.02% | 41.6만 |
|---|
| 2025.12.17 | ₩65,186 | ₩65,360 | ₩65,133 | ₩65,239 | +0.08% | 41만 |
|---|
| 2025.12.16 | ₩65,173 | ₩65,239 | ₩65,146 | ₩65,186 | +0.02% | 45.8만 |
|---|
| 2025.12.15 | ₩65,159 | ₩65,186 | ₩65,113 | ₩65,146 | -0.02% | 14만 |
|---|
| 2025.12.12 | ₩65,079 | ₩65,119 | ₩65,039 | ₩65,066 | -0.02% | 13.8만 |
|---|
| 2025.12.11 | ₩65,146 | ₩65,166 | ₩65,079 | ₩65,093 | -0.08% | 20.4만 |
|---|
| 2025.12.10 | ₩64,972 | ₩65,139 | ₩64,959 | ₩65,026 | +0.08% | 15.1만 |
|---|
| 2025.12.09 | ₩65,106 | ₩65,106 | ₩64,906 | ₩65,012 | -0.14% | 13.8만 |
|---|
| 2025.12.08 | ₩65,253 | ₩65,253 | ₩65,079 | ₩65,133 | -0.18% | 19.5만 |
|---|
| 2025.12.05 | ₩65,413 | ₩65,413 | ₩65,266 | ₩65,280 | -0.20% | 20.9만 |
|---|
| 2025.12.04 | ₩65,427 | ₩65,440 | ₩65,346 | ₩65,366 | -0.09% | 14.2만 |
|---|
| 2025.12.03 | ₩65,386 | ₩65,427 | ₩65,333 | ₩65,427 | +0.06% | 20만 |
|---|
| 2025.12.02 | ₩65,266 | ₩65,280 | ₩65,233 | ₩65,266 | 0.00% | 29만 |
|---|
| 2025.12.01 | ₩65,467 | ₩65,467 | ₩65,186 | ₩65,199 | -0.41% | 18.1만 |
|---|
| 2025.11.28 | ₩65,600 | ₩65,614 | ₩65,540 | ₩65,587 | -0.02% | 30.5만 |
|---|
| 2025.11.26 | ₩65,480 | ₩65,543 | ₩65,449 | ₩65,533 | +0.08% | 28.1만 |
|---|
| 2025.11.25 | ₩65,386 | ₩65,480 | ₩65,386 | ₩65,427 | +0.06% | 16.9만 |
|---|
| 2025.11.24 | ₩65,333 | ₩65,346 | ₩65,286 | ₩65,333 | 0.00% | 27.5만 |
|---|
| 2025.11.21 | ₩65,226 | ₩65,253 | ₩65,146 | ₩65,239 | +0.02% | 15.6만 |
|---|
| 2025.11.20 | ₩65,239 | ₩65,293 | ₩65,119 | ₩65,119 | -0.18% | 18.5만 |
|---|
| 2025.11.19 | ₩65,213 | ₩65,239 | ₩65,093 | ₩65,186 | -0.04% | 9.7만 |
|---|
| 2025.11.18 | ₩65,213 | ₩65,239 | ₩65,139 | ₩65,173 | -0.06% | 17.5만 |
|---|
| 2025.11.17 | ₩65,266 | ₩65,306 | ₩65,219 | ₩65,266 | 0.00% | 14.3만 |
|---|
| 2025.11.14 | ₩65,266 | ₩65,306 | ₩65,253 | ₩65,280 | +0.02% | 16.6만 |
|---|
| 2025.11.13 | ₩65,400 | ₩65,413 | ₩65,239 | ₩65,346 | -0.08% | 13.6만 |
|---|
| 2025.11.12 | ₩65,453 | ₩65,600 | ₩65,346 | ₩65,400 | -0.08% | 14만 |
|---|
| 2025.11.11 | ₩65,400 | ₩65,467 | ₩65,360 | ₩65,360 | -0.06% | 18.9만 |
|---|
| 2025.11.10 | ₩65,346 | ₩65,400 | ₩65,346 | ₩65,386 | +0.06% | 18.7만 |
|---|
| 2025.11.07 | ₩65,266 | ₩65,333 | ₩65,253 | ₩65,333 | +0.10% | 7.9만 |
|---|
| 2025.11.06 | ₩65,333 | ₩65,373 | ₩65,159 | ₩65,333 | 0.00% | 15만 |
|---|
| 2025.11.05 | ₩65,306 | ₩65,333 | ₩65,213 | ₩65,266 | -0.06% | 16.7만 |
|---|
| 2025.11.04 | ₩65,280 | ₩65,353 | ₩65,239 | ₩65,239 | -0.06% | 15.3만 |
|---|
| 2025.11.03 | ₩65,360 | ₩65,386 | ₩65,326 | ₩65,360 | 0.00% | 15.9만 |
|---|
| 2025.10.31 | ₩65,667 | ₩65,667 | ₩65,453 | ₩65,600 | -0.10% | 25.9만 |
|---|
| 2025.10.30 | ₩65,614 | ₩65,667 | ₩65,573 | ₩65,600 | -0.02% | 17.3만 |
|---|
| 2025.10.29 | ₩65,894 | ₩65,906 | ₩65,694 | ₩65,747 | -0.22% | 14.9만 |
|---|
| 2025.10.28 | ₩65,867 | ₩66,001 | ₩65,837 | ₩65,961 | +0.14% | 17.6만 |
|---|
| 2025.10.27 | ₩65,814 | ₩65,974 | ₩65,754 | ₩65,867 | +0.08% | 21.8만 |
|---|
| 2025.10.24 | ₩65,747 | ₩65,854 | ₩65,667 | ₩65,707 | -0.06% | 48.2만 |
|---|
| 2025.10.23 | ₩65,640 | ₩65,667 | ₩65,520 | ₩65,587 | -0.08% | 15.6만 |
|---|
| 2025.10.22 | ₩65,667 | ₩65,694 | ₩65,607 | ₩65,667 | 0.00% | 9.6만 |
|---|
| 2025.10.21 | ₩65,694 | ₩65,740 | ₩65,520 | ₩65,627 | -0.10% | 25.1만 |
|---|
| 2025.10.20 | ₩65,640 | ₩65,827 | ₩65,630 | ₩65,680 | +0.06% | 17.6만 |
|---|
| 2025.10.17 | ₩65,560 | ₩65,694 | ₩65,553 | ₩65,600 | +0.06% | 25.5만 |
|---|
| 2025.10.16 | ₩65,507 | ₩65,607 | ₩65,493 | ₩65,600 | +0.14% | 90.7만 |
|---|
| 2025.10.15 | ₩65,480 | ₩65,507 | ₩65,280 | ₩65,467 | -0.02% | 20.3만 |
|---|
| 2025.10.14 | ₩65,146 | ₩65,320 | ₩65,133 | ₩65,320 | +0.27% | 14.3만 |
|---|
| 2025.10.13 | ₩65,159 | ₩65,199 | ₩64,972 | ₩65,173 | +0.02% | 14.8만 |
|---|
| 2025.10.10 | ₩65,133 | ₩65,146 | ₩65,012 | ₩65,026 | -0.16% | 119.7만 |
|---|