시장 데이터를 불러오는 중
전체 종목
JPMorgan Limited Duration Bond ETF 과거 주가
JPMorgan Limited Duration Bond ETF · JPLD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
JPMorgan Limited Duration Bond ETF · JPLD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩68,863 | ₩68,903 | ₩68,796 | ₩68,823 | -0.06% | 69.3만 |
| 2026.10.08 | ₩68,782 | ₩68,910 | ₩68,761 | ₩68,876 | +0.14% | 34.3만 |
| 2026.10.07 | ₩68,742 | ₩68,863 | ₩68,715 | ₩68,796 | +0.08% | 100.4만 |
| 2026.10.06 | ₩68,742 | ₩68,823 | ₩68,742 | ₩68,782 | +0.06% | 34.2만 |
| 2026.10.05 | ₩68,782 | ₩68,823 | ₩68,675 | ₩68,742 | -0.06% | 42만 |
| 2026.10.02 | ₩68,836 | ₩68,863 | ₩68,719 | ₩68,769 | -0.10% | 39만 |
| 2026.10.01 | ₩68,300 | ₩68,829 | ₩68,300 | ₩68,742 | +0.65% | 42.8만 |
| 2026.09.30 | ₩69,051 | ₩69,051 | ₩68,930 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,957 |
| -0.14% |
| 33.7만 |
| 2026.09.29 | ₩68,930 | ₩68,984 | ₩68,876 | ₩68,982 | +0.08% | 44.5만 |
|---|
| 2026.09.28 | ₩68,903 | ₩68,990 | ₩68,895 | ₩68,943 | +0.06% | 35.3만 |
|---|
| 2026.09.25 | ₩68,970 | ₩69,064 | ₩68,957 | ₩69,037 | +0.10% | 48.7만 |
|---|
| 2026.09.24 | ₩69,064 | ₩69,076 | ₩68,943 | ₩68,943 | -0.17% | 67.2만 |
|---|
| 2026.09.23 | ₩69,171 | ₩69,209 | ₩68,957 | ₩69,024 | -0.21% | 35만 |
|---|
| 2026.09.22 | ₩69,238 | ₩69,265 | ₩69,158 | ₩69,225 | -0.02% | 136.3만 |
|---|
| 2026.09.21 | ₩69,198 | ₩69,212 | ₩69,145 | ₩69,185 | -0.02% | 25.7만 |
|---|
| 2026.09.18 | ₩69,171 | ₩69,185 | ₩69,118 | ₩69,158 | -0.02% | 43만 |
|---|
| 2026.09.17 | ₩69,212 | ₩69,236 | ₩69,158 | ₩69,198 | -0.02% | 27.7만 |
|---|
| 2026.09.16 | ₩69,225 | ₩69,332 | ₩69,124 | ₩69,145 | -0.12% | 70.2만 |
|---|
| 2026.09.15 | ₩69,225 | ₩69,225 | ₩69,171 | ₩69,185 | -0.06% | 74.6만 |
|---|
| 2026.09.14 | ₩69,158 | ₩69,265 | ₩69,158 | ₩69,212 | +0.08% | 59.4만 |
|---|
| 2026.09.11 | ₩69,212 | ₩69,225 | ₩69,145 | ₩69,225 | +0.02% | 99.2만 |
|---|
| 2026.09.10 | ₩69,279 | ₩69,292 | ₩69,158 | ₩69,185 | -0.14% | 39.7만 |
|---|
| 2026.09.09 | ₩69,440 | ₩69,466 | ₩69,346 | ₩69,375 | -0.09% | 38.4만 |
|---|
| 2026.09.08 | ₩69,493 | ₩69,493 | ₩69,413 | ₩69,440 | -0.08% | 40.7만 |
|---|
| 2026.09.04 | ₩69,480 | ₩69,493 | ₩69,440 | ₩69,450 | -0.04% | 36.9만 |
|---|
| 2026.09.03 | ₩69,534 | ₩69,534 | ₩69,466 | ₩69,480 | -0.08% | 32.2만 |
|---|
| 2026.09.02 | ₩69,413 | ₩69,446 | ₩69,386 | ₩69,426 | +0.02% | 40.1만 |
|---|
| 2026.09.01 | ₩69,440 | ₩69,466 | ₩69,387 | ₩69,399 | -0.06% | 28.7만 |
|---|
| 2026.08.31 | ₩69,721 | ₩69,762 | ₩69,694 | ₩69,728 | +0.01% | 25.5만 |
|---|
| 2026.08.28 | ₩69,882 | ₩69,882 | ₩69,721 | ₩69,748 | -0.19% | 35.3만 |
|---|
| 2026.08.27 | ₩69,869 | ₩69,892 | ₩69,829 | ₩69,829 | -0.06% | 26.1만 |
|---|
| 2026.08.26 | ₩69,815 | ₩69,869 | ₩69,815 | ₩69,842 | +0.04% | 28.4만 |
|---|
| 2026.08.25 | ₩69,815 | ₩69,909 | ₩69,802 | ₩69,855 | +0.06% | 27.7만 |
|---|
| 2026.08.24 | ₩69,815 | ₩69,842 | ₩69,748 | ₩69,762 | -0.08% | 27.4만 |
|---|
| 2026.08.21 | ₩69,829 | ₩69,855 | ₩69,802 | ₩69,802 | -0.04% | 28.3만 |
|---|
| 2026.08.20 | ₩69,815 | ₩69,869 | ₩69,788 | ₩69,829 | +0.02% | 35.3만 |
|---|
| 2026.08.19 | ₩69,882 | ₩69,896 | ₩69,835 | ₩69,882 | 0.00% | 122.7만 |
|---|
| 2026.08.18 | ₩69,815 | ₩69,869 | ₩69,815 | ₩69,869 | +0.08% | 31.4만 |
|---|
| 2026.08.17 | ₩69,829 | ₩69,869 | ₩69,822 | ₩69,842 | +0.02% | 25.1만 |
|---|
| 2026.08.14 | ₩69,869 | ₩69,893 | ₩69,829 | ₩69,829 | -0.06% | 22.4만 |
|---|
| 2026.08.13 | ₩69,842 | ₩69,896 | ₩69,802 | ₩69,835 | -0.01% | 28.2만 |
|---|
| 2026.08.12 | ₩69,802 | ₩69,815 | ₩69,741 | ₩69,775 | -0.04% | 32만 |
|---|
| 2026.08.11 | ₩69,735 | ₩69,758 | ₩69,708 | ₩69,735 | 0.00% | 26.3만 |
|---|
| 2026.08.10 | ₩69,668 | ₩69,735 | ₩69,668 | ₩69,694 | +0.04% | 32.4만 |
|---|
| 2026.08.07 | ₩69,748 | ₩69,762 | ₩69,708 | ₩69,721 | -0.04% | 22.5만 |
|---|
| 2026.08.06 | ₩69,694 | ₩69,708 | ₩69,645 | ₩69,654 | -0.06% | 24.8만 |
|---|
| 2026.08.05 | ₩69,668 | ₩69,748 | ₩69,668 | ₩69,748 | +0.12% | 24.9만 |
|---|
| 2026.08.04 | ₩69,748 | ₩69,748 | ₩69,681 | ₩69,708 | -0.06% | 31.7만 |
|---|
| 2026.08.03 | ₩69,614 | ₩69,627 | ₩69,587 | ₩69,601 | -0.02% | 25만 |
|---|
| 2026.07.31 | ₩69,788 | ₩69,842 | ₩69,748 | ₩69,842 | +0.08% | 28.8만 |
|---|
| 2026.07.30 | ₩69,788 | ₩69,829 | ₩69,788 | ₩69,815 | +0.04% | 22.9만 |
|---|
| 2026.07.29 | ₩69,721 | ₩69,768 | ₩69,641 | ₩69,708 | -0.02% | 31.8만 |
|---|
| 2026.07.28 | ₩69,721 | ₩69,775 | ₩69,708 | ₩69,747 | +0.04% | 26.6만 |
|---|
| 2026.07.27 | ₩69,721 | ₩69,735 | ₩69,668 | ₩69,682 | -0.06% | 31.5만 |
|---|
| 2026.07.24 | ₩69,654 | ₩69,715 | ₩69,641 | ₩69,668 | +0.02% | 26.5만 |
|---|
| 2026.07.23 | ₩69,587 | ₩69,641 | ₩69,580 | ₩69,641 | +0.08% | 28.6만 |
|---|
| 2026.07.22 | ₩69,708 | ₩69,735 | ₩69,654 | ₩69,681 | -0.04% | 26.2만 |
|---|
| 2026.07.21 | ₩69,735 | ₩69,748 | ₩69,708 | ₩69,717 | -0.03% | 39.4만 |
|---|
| 2026.07.20 | ₩69,775 | ₩69,802 | ₩69,721 | ₩69,735 | -0.06% | 26.2만 |
|---|
| 2026.07.17 | ₩69,842 | ₩69,842 | ₩69,762 | ₩69,802 | -0.06% | 34만 |
|---|
| 2026.07.16 | ₩69,708 | ₩69,775 | ₩69,708 | ₩69,748 | +0.06% | 59.7만 |
|---|
| 2026.07.15 | ₩69,708 | ₩69,802 | ₩69,708 | ₩69,755 | +0.07% | 109.4만 |
|---|
| 2026.07.14 | ₩69,708 | ₩69,735 | ₩69,646 | ₩69,688 | -0.03% | 49만 |
|---|
| 2026.07.13 | ₩69,668 | ₩69,693 | ₩69,587 | ₩69,607 | -0.09% | 30.2만 |
|---|
| 2026.07.10 | ₩69,735 | ₩69,762 | ₩69,668 | ₩69,668 | -0.10% | 129.1만 |
|---|
| 2026.07.09 | ₩69,735 | ₩69,775 | ₩69,708 | ₩69,735 | 0.00% | 38.7만 |
|---|
| 2026.07.08 | ₩69,694 | ₩69,708 | ₩69,615 | ₩69,694 | 0.00% | 29.8만 |
|---|
| 2026.07.07 | ₩69,775 | ₩69,802 | ₩69,701 | ₩69,708 | -0.10% | 32.2만 |
|---|
| 2026.07.06 | ₩69,748 | ₩69,775 | ₩69,721 | ₩69,775 | +0.04% | 40.9만 |
|---|
| 2026.07.02 | ₩69,735 | ₩69,788 | ₩69,712 | ₩69,736 | +0.00% | 21.6만 |
|---|
| 2026.07.01 | ₩69,681 | ₩69,748 | ₩69,668 | ₩69,674 | -0.01% | 43.3만 |
|---|
| 2026.06.30 | ₩69,990 | ₩70,003 | ₩69,896 | ₩70,003 | +0.02% | 138.2만 |
|---|
| 2026.06.29 | ₩69,990 | ₩70,016 | ₩69,969 | ₩70,016 | +0.04% | 40.6만 |
|---|
| 2026.06.26 | ₩69,976 | ₩70,023 | ₩69,976 | ₩70,016 | +0.06% | 25만 |
|---|
| 2026.06.25 | ₩69,829 | ₩69,963 | ₩69,815 | ₩69,963 | +0.19% | 231.9만 |
|---|
| 2026.06.24 | ₩69,788 | ₩69,842 | ₩69,775 | ₩69,795 | +0.01% | 33.7만 |
|---|
| 2026.06.23 | ₩69,748 | ₩69,775 | ₩69,681 | ₩69,748 | 0.00% | 39.4만 |
|---|
| 2026.06.22 | ₩69,708 | ₩69,735 | ₩69,654 | ₩69,708 | 0.00% | 37.2만 |
|---|
| 2026.06.18 | ₩69,735 | ₩69,788 | ₩69,721 | ₩69,721 | -0.02% | 33.5만 |
|---|
| 2026.06.17 | ₩69,909 | ₩69,936 | ₩69,681 | ₩69,681 | -0.33% | 42.5만 |
|---|
| 2026.06.16 | ₩69,896 | ₩69,949 | ₩69,882 | ₩69,943 | +0.07% | 30.4만 |
|---|
| 2026.06.15 | ₩69,909 | ₩69,936 | ₩69,869 | ₩69,869 | -0.06% | 32.3만 |
|---|
| 2026.06.12 | ₩69,842 | ₩69,882 | ₩69,802 | ₩69,829 | -0.02% | 30.7만 |
|---|
| 2026.06.11 | ₩69,748 | ₩69,869 | ₩69,735 | ₩69,855 | +0.15% | 28.5만 |
|---|
| 2026.06.10 | ₩69,788 | ₩69,802 | ₩69,735 | ₩69,768 | -0.03% | 26.7만 |
|---|
| 2026.06.09 | ₩69,762 | ₩69,788 | ₩69,735 | ₩69,775 | +0.02% | 37.4만 |
|---|
| 2026.06.08 | ₩69,721 | ₩69,741 | ₩69,681 | ₩69,708 | -0.02% | 41만 |
|---|
| 2026.06.05 | ₩69,668 | ₩69,708 | ₩69,641 | ₩69,681 | +0.02% | 36.3만 |
|---|
| 2026.06.04 | ₩69,775 | ₩69,802 | ₩69,748 | ₩69,775 | 0.00% | 34.2만 |
|---|
| 2026.06.03 | ₩69,748 | ₩69,775 | ₩69,694 | ₩69,721 | -0.04% | 37.1만 |
|---|
| 2026.06.02 | ₩69,788 | ₩69,795 | ₩69,748 | ₩69,762 | -0.04% | 34.4만 |
|---|
| 2026.06.01 | ₩69,721 | ₩69,762 | ₩69,681 | ₩69,762 | +0.06% | 28.3만 |
|---|
| 2026.05.29 | ₩70,030 | ₩70,083 | ₩70,016 | ₩70,053 | +0.03% | 56만 |
|---|
| 2026.05.28 | ₩69,976 | ₩70,037 | ₩69,963 | ₩70,010 | +0.05% | 43.4만 |
|---|
| 2026.05.27 | ₩69,949 | ₩69,990 | ₩69,949 | ₩69,990 | +0.06% | 55.3만 |
|---|
| 2026.05.26 | ₩69,855 | ₩69,882 | ₩69,808 | ₩69,882 | +0.04% | 58.6만 |
|---|
| 2026.05.22 | ₩69,775 | ₩69,802 | ₩69,681 | ₩69,775 | 0.00% | 40.8만 |
|---|
| 2026.05.21 | ₩69,802 | ₩69,835 | ₩69,762 | ₩69,815 | +0.02% | 56.8만 |
|---|
| 2026.05.20 | ₩69,762 | ₩69,869 | ₩69,762 | ₩69,815 | +0.08% | 66만 |
|---|
| 2026.05.19 | ₩69,802 | ₩69,815 | ₩69,735 | ₩69,775 | -0.04% | 54.5만 |
|---|
| 2026.05.18 | ₩69,882 | ₩69,902 | ₩69,815 | ₩69,815 | -0.10% | 116.2만 |
|---|
| 2026.05.15 | ₩69,855 | ₩69,869 | ₩69,815 | ₩69,842 | -0.02% | 47.4만 |
|---|
| 2026.05.14 | ₩69,990 | ₩70,003 | ₩69,929 | ₩69,936 | -0.08% | 42.1만 |
|---|
| 2026.05.13 | ₩69,949 | ₩69,963 | ₩69,889 | ₩69,949 | 0.00% | 31.6만 |
|---|
| 2026.05.12 | ₩69,896 | ₩69,936 | ₩69,855 | ₩69,936 | +0.06% | 41.9만 |
|---|
| 2026.05.11 | ₩69,963 | ₩69,990 | ₩69,936 | ₩69,943 | -0.03% | 36.7만 |
|---|
| 2026.05.08 | ₩70,030 | ₩70,030 | ₩69,976 | ₩69,990 | -0.06% | 34.4만 |
|---|
| 2026.05.07 | ₩70,016 | ₩70,043 | ₩69,909 | ₩69,936 | -0.11% | 43.2만 |
|---|
| 2026.05.06 | ₩69,976 | ₩70,016 | ₩69,963 | ₩69,983 | +0.01% | 45.2만 |
|---|
| 2026.05.05 | ₩69,869 | ₩69,909 | ₩69,855 | ₩69,882 | +0.02% | 39.3만 |
|---|
| 2026.05.04 | ₩69,936 | ₩69,936 | ₩69,788 | ₩69,835 | -0.14% | 64만 |
|---|
| 2026.05.01 | ₩69,963 | ₩70,003 | ₩69,909 | ₩69,949 | -0.02% | 35.4만 |
|---|
| 2026.04.30 | ₩70,177 | ₩70,204 | ₩70,164 | ₩70,177 | 0.00% | 32만 |
|---|
| 2026.04.29 | ₩70,151 | ₩70,258 | ₩70,083 | ₩70,097 | -0.08% | 38.8만 |
|---|
| 2026.04.28 | ₩70,204 | ₩70,231 | ₩70,177 | ₩70,224 | +0.03% | 47.7만 |
|---|
| 2026.04.27 | ₩70,231 | ₩70,258 | ₩70,204 | ₩70,204 | -0.04% | 60.4만 |
|---|
| 2026.04.24 | ₩70,177 | ₩70,258 | ₩70,164 | ₩70,244 | +0.10% | 29.6만 |
|---|
| 2026.04.23 | ₩70,244 | ₩70,244 | ₩70,151 | ₩70,164 | -0.11% | 39.8만 |
|---|
| 2026.04.22 | ₩70,097 | ₩70,258 | ₩70,077 | ₩70,191 | +0.13% | 104.1만 |
|---|
| 2026.04.21 | ₩70,070 | ₩70,097 | ₩70,030 | ₩70,057 | -0.02% | 66.7만 |
|---|
| 2026.04.20 | ₩70,124 | ₩70,137 | ₩70,077 | ₩70,083 | -0.06% | 35.4만 |
|---|
| 2026.04.17 | ₩70,083 | ₩70,164 | ₩70,030 | ₩70,097 | +0.02% | 55.6만 |
|---|
| 2026.04.16 | ₩70,016 | ₩70,030 | ₩69,983 | ₩70,016 | 0.00% | 29.9만 |
|---|
| 2026.04.15 | ₩70,016 | ₩70,016 | ₩69,963 | ₩70,016 | 0.00% | 39.5만 |
|---|
| 2026.04.14 | ₩69,963 | ₩70,030 | ₩69,936 | ₩70,016 | +0.08% | 32.1만 |
|---|
| 2026.04.13 | ₩69,909 | ₩69,963 | ₩69,882 | ₩69,949 | +0.06% | 42.3만 |
|---|
| 2026.04.10 | ₩69,936 | ₩69,949 | ₩69,882 | ₩69,902 | -0.05% | 33.2만 |
|---|
| 2026.04.09 | ₩69,922 | ₩69,976 | ₩69,882 | ₩69,922 | 0.00% | 40.8만 |
|---|
| 2026.04.08 | ₩70,003 | ₩70,003 | ₩69,896 | ₩69,902 | -0.14% | 59.3만 |
|---|
| 2026.04.07 | ₩69,829 | ₩69,896 | ₩69,802 | ₩69,896 | +0.10% | 48.2만 |
|---|
| 2026.04.06 | ₩69,869 | ₩69,896 | ₩69,829 | ₩69,855 | -0.02% | 59.9만 |
|---|
| 2026.04.02 | ₩69,869 | ₩69,949 | ₩69,855 | ₩69,936 | +0.10% | 31.2만 |
|---|
| 2026.04.01 | ₩69,842 | ₩69,882 | ₩69,815 | ₩69,842 | 0.00% | 40.1만 |
|---|
| 2026.03.31 | ₩70,097 | ₩70,117 | ₩70,003 | ₩70,003 | -0.13% | 36.3만 |
|---|
| 2026.03.30 | ₩70,003 | ₩70,057 | ₩69,990 | ₩70,057 | +0.08% | 41만 |
|---|
| 2026.03.27 | ₩69,802 | ₩69,922 | ₩69,782 | ₩69,921 | +0.17% | 36.6만 |
|---|
| 2026.03.26 | ₩69,909 | ₩69,963 | ₩69,808 | ₩69,815 | -0.13% | 52.1만 |
|---|
| 2026.03.25 | ₩70,097 | ₩70,097 | ₩69,969 | ₩69,969 | -0.18% | 97.5만 |
|---|
| 2026.03.24 | ₩69,990 | ₩70,137 | ₩69,936 | ₩69,990 | 0.00% | 186.4만 |
|---|
| 2026.03.23 | ₩70,016 | ₩70,164 | ₩70,010 | ₩70,097 | +0.11% | 49.3만 |
|---|
| 2026.03.20 | ₩70,043 | ₩70,043 | ₩69,963 | ₩69,990 | -0.08% | 41.4만 |
|---|
| 2026.03.19 | ₩70,057 | ₩70,199 | ₩70,043 | ₩70,137 | +0.11% | 37.6만 |
|---|
| 2026.03.18 | ₩70,244 | ₩70,285 | ₩70,177 | ₩70,191 | -0.08% | 54만 |
|---|
| 2026.03.17 | ₩70,271 | ₩70,325 | ₩70,271 | ₩70,291 | +0.03% | 28만 |
|---|
| 2026.03.16 | ₩70,244 | ₩70,258 | ₩70,231 | ₩70,258 | +0.02% | 26.6만 |
|---|
| 2026.03.13 | ₩70,204 | ₩70,218 | ₩70,151 | ₩70,184 | -0.03% | 37.1만 |
|---|
| 2026.03.12 | ₩70,258 | ₩70,271 | ₩70,124 | ₩70,191 | -0.10% | 32만 |
|---|
| 2026.03.11 | ₩70,338 | ₩70,338 | ₩70,271 | ₩70,298 | -0.06% | 27.5만 |
|---|
| 2026.03.10 | ₩70,379 | ₩70,419 | ₩70,338 | ₩70,338 | -0.06% | 224만 |
|---|
| 2026.03.09 | ₩70,338 | ₩70,405 | ₩70,298 | ₩70,388 | +0.07% | 54.8만 |
|---|
| 2026.03.06 | ₩70,285 | ₩70,388 | ₩70,285 | ₩70,352 | +0.10% | 40.7만 |
|---|
| 2026.03.05 | ₩70,325 | ₩70,352 | ₩70,298 | ₩70,311 | -0.02% | 36.5만 |
|---|
| 2026.03.04 | ₩70,419 | ₩70,439 | ₩70,218 | ₩70,338 | -0.11% | 31.7만 |
|---|
| 2026.03.03 | ₩70,338 | ₩70,432 | ₩70,325 | ₩70,405 | +0.10% | 39.7만 |
|---|
| 2026.03.02 | ₩70,472 | ₩70,472 | ₩70,419 | ₩70,439 | -0.05% | 68.1만 |
|---|
| 2026.02.27 | ₩70,700 | ₩70,754 | ₩70,674 | ₩70,754 | +0.08% | 76.5만 |
|---|
| 2026.02.26 | ₩70,607 | ₩70,660 | ₩70,593 | ₩70,647 | +0.06% | 36.2만 |
|---|
| 2026.02.25 | ₩70,593 | ₩70,607 | ₩70,553 | ₩70,593 | 0.00% | 44.1만 |
|---|
| 2026.02.24 | ₩70,620 | ₩70,647 | ₩70,593 | ₩70,640 | +0.03% | 38.2만 |
|---|
| 2026.02.23 | ₩70,620 | ₩70,674 | ₩70,620 | ₩70,674 | +0.08% | 35.7만 |
|---|
| 2026.02.20 | ₩70,607 | ₩70,607 | ₩70,580 | ₩70,580 | -0.04% | 32만 |
|---|
| 2026.02.19 | ₩70,593 | ₩70,607 | ₩70,580 | ₩70,600 | +0.01% | 26.7만 |
|---|
| 2026.02.18 | ₩70,566 | ₩70,620 | ₩70,553 | ₩70,600 | +0.05% | 89.1만 |
|---|
| 2026.02.17 | ₩70,620 | ₩70,620 | ₩70,566 | ₩70,586 | -0.05% | 37.9만 |
|---|
| 2026.02.13 | ₩70,607 | ₩70,633 | ₩70,593 | ₩70,620 | +0.02% | 110.7만 |
|---|
| 2026.02.12 | ₩70,499 | ₩70,539 | ₩70,499 | ₩70,513 | +0.02% | 35.9만 |
|---|
| 2026.02.11 | ₩70,499 | ₩70,526 | ₩70,486 | ₩70,513 | +0.02% | 30.1만 |
|---|
| 2026.02.10 | ₩70,526 | ₩70,539 | ₩70,472 | ₩70,526 | 0.00% | 51.5만 |
|---|
| 2026.02.09 | ₩70,499 | ₩70,513 | ₩70,459 | ₩70,486 | -0.02% | 33.9만 |
|---|
| 2026.02.06 | ₩70,472 | ₩70,486 | ₩70,432 | ₩70,486 | +0.02% | 39.9만 |
|---|
| 2026.02.05 | ₩70,419 | ₩70,497 | ₩70,412 | ₩70,486 | +0.10% | 29만 |
|---|
| 2026.02.04 | ₩70,365 | ₩70,365 | ₩70,311 | ₩70,352 | -0.02% | 446.2만 |
|---|
| 2026.02.03 | ₩70,325 | ₩70,352 | ₩70,311 | ₩70,352 | +0.04% | 36.9만 |
|---|
| 2026.02.02 | ₩70,405 | ₩70,405 | ₩70,311 | ₩70,352 | -0.08% | 48.6만 |
|---|
| 2026.01.30 | ₩70,553 | ₩70,627 | ₩70,539 | ₩70,620 | +0.10% | 44.7만 |
|---|
| 2026.01.29 | ₩70,513 | ₩70,620 | ₩70,499 | ₩70,580 | +0.10% | 43.5만 |
|---|
| 2026.01.28 | ₩70,392 | ₩70,539 | ₩70,365 | ₩70,479 | +0.12% | 416.7만 |
|---|
| 2026.01.27 | ₩70,365 | ₩70,405 | ₩70,321 | ₩70,379 | +0.02% | 60.8만 |
|---|
| 2026.01.26 | ₩70,352 | ₩70,352 | ₩70,311 | ₩70,311 | -0.06% | 31만 |
|---|
| 2026.01.23 | ₩70,298 | ₩70,325 | ₩70,271 | ₩70,311 | +0.02% | 35.3만 |
|---|
| 2026.01.22 | ₩70,271 | ₩70,325 | ₩70,244 | ₩70,285 | +0.02% | 63.8만 |
|---|
| 2026.01.21 | ₩70,311 | ₩70,325 | ₩70,278 | ₩70,298 | -0.02% | 63.3만 |
|---|
| 2026.01.20 | ₩70,352 | ₩70,352 | ₩70,244 | ₩70,271 | -0.11% | 46.3만 |
|---|
| 2026.01.16 | ₩70,271 | ₩70,285 | ₩70,206 | ₩70,224 | -0.07% | 32만 |
|---|
| 2026.01.15 | ₩70,271 | ₩70,298 | ₩70,218 | ₩70,218 | -0.08% | 24.9만 |
|---|
| 2026.01.14 | ₩70,258 | ₩70,311 | ₩70,218 | ₩70,285 | +0.04% | 34.8만 |
|---|
| 2026.01.13 | ₩70,244 | ₩70,271 | ₩70,218 | ₩70,218 | -0.04% | 34.5만 |
|---|
| 2026.01.12 | ₩70,271 | ₩70,285 | ₩70,204 | ₩70,218 | -0.08% | 45.9만 |
|---|
| 2026.01.09 | ₩70,218 | ₩70,298 | ₩70,191 | ₩70,191 | -0.04% | 36.4만 |
|---|
| 2026.01.08 | ₩70,231 | ₩70,258 | ₩70,204 | ₩70,231 | 0.00% | 26.1만 |
|---|
| 2026.01.07 | ₩70,258 | ₩70,258 | ₩70,231 | ₩70,231 | -0.04% | 24만 |
|---|
| 2026.01.06 | ₩70,271 | ₩70,271 | ₩70,179 | ₩70,231 | -0.06% | 25.1만 |
|---|
| 2026.01.05 | ₩70,231 | ₩70,231 | ₩70,177 | ₩70,191 | -0.06% | 30.5만 |
|---|
| 2026.01.02 | ₩70,231 | ₩70,231 | ₩70,151 | ₩70,171 | -0.09% | 41.6만 |
|---|
| 2025.12.31 | ₩70,137 | ₩70,258 | ₩70,137 | ₩70,203 | +0.09% | 28.4만 |
|---|
| 2025.12.30 | ₩70,446 | ₩70,526 | ₩70,432 | ₩70,452 | +0.01% | 23.5만 |
|---|
| 2025.12.29 | ₩70,472 | ₩70,472 | ₩70,405 | ₩70,446 | -0.04% | 32.3만 |
|---|
| 2025.12.26 | ₩70,392 | ₩70,419 | ₩70,365 | ₩70,392 | 0.00% | 17.3만 |
|---|
| 2025.12.24 | ₩70,365 | ₩70,553 | ₩70,324 | ₩70,379 | +0.02% | 19.5만 |
|---|
| 2025.12.23 | ₩70,298 | ₩70,365 | ₩70,291 | ₩70,298 | 0.00% | 33.1만 |
|---|
| 2025.12.22 | ₩70,419 | ₩70,419 | ₩70,311 | ₩70,311 | -0.15% | 45.7만 |
|---|
| 2025.12.19 | ₩70,379 | ₩70,379 | ₩70,338 | ₩70,352 | -0.04% | 34.6만 |
|---|
| 2025.12.18 | ₩70,352 | ₩70,392 | ₩70,325 | ₩70,325 | -0.04% | 26.8만 |
|---|
| 2025.12.17 | ₩70,271 | ₩70,352 | ₩70,271 | ₩70,325 | +0.08% | 33.6만 |
|---|
| 2025.12.16 | ₩70,298 | ₩70,338 | ₩70,285 | ₩70,298 | 0.00% | 26.6만 |
|---|
| 2025.12.15 | ₩70,271 | ₩70,352 | ₩70,258 | ₩70,285 | +0.02% | 26만 |
|---|
| 2025.12.12 | ₩70,231 | ₩70,258 | ₩70,218 | ₩70,218 | -0.02% | 22.8만 |
|---|
| 2025.12.11 | ₩70,285 | ₩70,298 | ₩70,218 | ₩70,271 | -0.02% | 27.1만 |
|---|
| 2025.12.10 | ₩70,177 | ₩70,244 | ₩70,124 | ₩70,244 | +0.10% | 29.7만 |
|---|
| 2025.12.09 | ₩70,231 | ₩70,231 | ₩70,137 | ₩70,137 | -0.13% | 32.3만 |
|---|
| 2025.12.08 | ₩70,137 | ₩70,189 | ₩70,110 | ₩70,177 | +0.06% | 33.7만 |
|---|
| 2025.12.05 | ₩70,204 | ₩70,258 | ₩70,164 | ₩70,204 | 0.00% | 26.9만 |
|---|
| 2025.12.04 | ₩70,244 | ₩70,258 | ₩70,177 | ₩70,177 | -0.10% | 22.6만 |
|---|
| 2025.12.03 | ₩70,271 | ₩70,271 | ₩70,164 | ₩70,231 | -0.06% | 25.7만 |
|---|
| 2025.12.02 | ₩70,177 | ₩70,231 | ₩70,171 | ₩70,191 | +0.02% | 35.4만 |
|---|
| 2025.12.01 | ₩70,164 | ₩70,191 | ₩70,097 | ₩70,110 | -0.08% | 24.4만 |
|---|
| 2025.11.28 | ₩70,472 | ₩70,486 | ₩70,419 | ₩70,439 | -0.05% | 14.3만 |
|---|
| 2025.11.26 | ₩70,499 | ₩70,513 | ₩70,432 | ₩70,439 | -0.09% | 58.3만 |
|---|
| 2025.11.25 | ₩70,459 | ₩70,506 | ₩70,452 | ₩70,472 | +0.02% | 29.7만 |
|---|
| 2025.11.24 | ₩70,419 | ₩70,459 | ₩70,405 | ₩70,432 | +0.02% | 28.6만 |
|---|
| 2025.11.21 | ₩70,392 | ₩70,419 | ₩70,365 | ₩70,412 | +0.03% | 27만 |
|---|
| 2025.11.20 | ₩70,338 | ₩70,338 | ₩70,271 | ₩70,338 | 0.00% | 31.7만 |
|---|
| 2025.11.19 | ₩70,271 | ₩70,325 | ₩70,258 | ₩70,271 | 0.00% | 24.2만 |
|---|
| 2025.11.18 | ₩70,271 | ₩70,298 | ₩70,231 | ₩70,271 | 0.00% | 24.6만 |
|---|
| 2025.11.17 | ₩70,244 | ₩70,271 | ₩70,204 | ₩70,231 | -0.02% | 38.3만 |
|---|
| 2025.11.14 | ₩70,285 | ₩70,311 | ₩70,218 | ₩70,231 | -0.08% | 27.3만 |
|---|
| 2025.11.13 | ₩70,271 | ₩70,325 | ₩70,231 | ₩70,231 | -0.06% | 31.9만 |
|---|
| 2025.11.12 | ₩70,338 | ₩70,405 | ₩70,231 | ₩70,298 | -0.06% | 25만 |
|---|
| 2025.11.11 | ₩70,352 | ₩70,352 | ₩70,311 | ₩70,352 | 0.00% | 23만 |
|---|
| 2025.11.10 | ₩70,271 | ₩70,305 | ₩70,110 | ₩70,244 | -0.04% | 74.9만 |
|---|
| 2025.11.07 | ₩70,258 | ₩70,298 | ₩70,224 | ₩70,244 | -0.02% | 44.2만 |
|---|
| 2025.11.06 | ₩70,258 | ₩70,258 | ₩70,204 | ₩70,231 | -0.04% | 32.6만 |
|---|
| 2025.11.05 | ₩70,244 | ₩70,244 | ₩70,043 | ₩70,151 | -0.13% | 35만 |
|---|
| 2025.11.04 | ₩70,204 | ₩70,231 | ₩70,191 | ₩70,204 | 0.00% | 24.9만 |
|---|
| 2025.11.03 | ₩70,164 | ₩70,197 | ₩70,097 | ₩70,151 | -0.02% | 29.9만 |
|---|
| 2025.10.31 | ₩70,432 | ₩70,459 | ₩70,432 | ₩70,432 | 0.00% | 21.9만 |
|---|
| 2025.10.30 | ₩70,392 | ₩70,459 | ₩70,392 | ₩70,419 | +0.04% | 34.1만 |
|---|
| 2025.10.29 | ₩70,566 | ₩70,566 | ₩70,424 | ₩70,432 | -0.19% | 30.9만 |
|---|
| 2025.10.28 | ₩70,499 | ₩70,566 | ₩70,499 | ₩70,539 | +0.06% | 43.7만 |
|---|
| 2025.10.27 | ₩70,539 | ₩70,539 | ₩70,459 | ₩70,519 | -0.03% | 26.2만 |
|---|
| 2025.10.24 | ₩70,526 | ₩70,539 | ₩70,472 | ₩70,519 | -0.01% | 27.9만 |
|---|
| 2025.10.23 | ₩70,539 | ₩70,539 | ₩70,472 | ₩70,486 | -0.08% | 26.9만 |
|---|
| 2025.10.22 | ₩70,526 | ₩70,553 | ₩70,459 | ₩70,526 | 0.00% | 27.4만 |
|---|
| 2025.10.21 | ₩70,486 | ₩70,539 | ₩70,472 | ₩70,499 | +0.02% | 33.7만 |
|---|
| 2025.10.20 | ₩70,459 | ₩70,472 | ₩70,405 | ₩70,446 | -0.02% | 25.1만 |
|---|
| 2025.10.17 | ₩70,472 | ₩70,495 | ₩70,412 | ₩70,459 | -0.02% | 32.8만 |
|---|
| 2025.10.16 | ₩70,365 | ₩70,459 | ₩70,352 | ₩70,459 | +0.13% | 35만 |
|---|
| 2025.10.15 | ₩70,392 | ₩70,446 | ₩70,311 | ₩70,365 | -0.04% | 30.6만 |
|---|
| 2025.10.14 | ₩70,352 | ₩70,553 | ₩70,311 | ₩70,486 | +0.19% | 27.9만 |
|---|
| 2025.10.13 | ₩70,311 | ₩70,325 | ₩70,191 | ₩70,311 | 0.00% | 22.6만 |
|---|
| 2025.10.10 | ₩70,311 | ₩70,325 | ₩70,258 | ₩70,325 | +0.02% | 26.4만 |
|---|