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 | ₩68,874 | ₩68,914 | ₩68,807 | ₩68,834 | -0.06% | 69.3만 |
| 2026.10.08 | ₩68,794 | ₩68,921 | ₩68,772 | ₩68,888 | +0.14% | 34.3만 |
| 2026.10.07 | ₩68,753 | ₩68,874 | ₩68,727 | ₩68,807 | +0.08% | 100.4만 |
| 2026.10.06 | ₩68,753 | ₩68,834 | ₩68,753 | ₩68,794 | +0.06% | 34.2만 |
| 2026.10.05 | ₩68,794 | ₩68,834 | ₩68,686 | ₩68,753 | -0.06% | 42만 |
| 2026.10.02 | ₩68,847 | ₩68,874 | ₩68,731 | ₩68,780 | -0.10% | 39만 |
| 2026.10.01 | ₩68,311 | ₩68,841 | ₩68,311 | ₩68,753 | +0.65% | 42.8만 |
| 2026.09.30 | ₩69,062 | ₩69,062 | ₩68,941 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,968 |
| -0.14% |
| 33.7만 |
| 2026.09.29 | ₩68,941 | ₩68,995 | ₩68,888 | ₩68,994 | +0.08% | 44.5만 |
|---|
| 2026.09.28 | ₩68,914 | ₩69,002 | ₩68,906 | ₩68,955 | +0.06% | 35.3만 |
|---|
| 2026.09.25 | ₩68,981 | ₩69,075 | ₩68,968 | ₩69,049 | +0.10% | 48.7만 |
|---|
| 2026.09.24 | ₩69,075 | ₩69,087 | ₩68,955 | ₩68,955 | -0.17% | 67.2만 |
|---|
| 2026.09.23 | ₩69,183 | ₩69,220 | ₩68,968 | ₩69,035 | -0.21% | 35만 |
|---|
| 2026.09.22 | ₩69,250 | ₩69,277 | ₩69,169 | ₩69,236 | -0.02% | 136.3만 |
|---|
| 2026.09.21 | ₩69,210 | ₩69,223 | ₩69,156 | ₩69,196 | -0.02% | 25.7만 |
|---|
| 2026.09.18 | ₩69,183 | ₩69,196 | ₩69,129 | ₩69,169 | -0.02% | 43만 |
|---|
| 2026.09.17 | ₩69,223 | ₩69,247 | ₩69,169 | ₩69,210 | -0.02% | 27.7만 |
|---|
| 2026.09.16 | ₩69,236 | ₩69,344 | ₩69,136 | ₩69,156 | -0.12% | 70.2만 |
|---|
| 2026.09.15 | ₩69,236 | ₩69,236 | ₩69,183 | ₩69,196 | -0.06% | 74.6만 |
|---|
| 2026.09.14 | ₩69,169 | ₩69,277 | ₩69,169 | ₩69,223 | +0.08% | 59.4만 |
|---|
| 2026.09.11 | ₩69,223 | ₩69,236 | ₩69,156 | ₩69,236 | +0.02% | 99.2만 |
|---|
| 2026.09.10 | ₩69,290 | ₩69,303 | ₩69,169 | ₩69,196 | -0.14% | 39.7만 |
|---|
| 2026.09.09 | ₩69,451 | ₩69,478 | ₩69,357 | ₩69,387 | -0.09% | 38.4만 |
|---|
| 2026.09.08 | ₩69,505 | ₩69,505 | ₩69,424 | ₩69,451 | -0.08% | 40.7만 |
|---|
| 2026.09.04 | ₩69,491 | ₩69,505 | ₩69,451 | ₩69,462 | -0.04% | 36.9만 |
|---|
| 2026.09.03 | ₩69,545 | ₩69,545 | ₩69,478 | ₩69,491 | -0.08% | 32.2만 |
|---|
| 2026.09.02 | ₩69,424 | ₩69,458 | ₩69,397 | ₩69,438 | +0.02% | 40.1만 |
|---|
| 2026.09.01 | ₩69,451 | ₩69,478 | ₩69,399 | ₩69,411 | -0.06% | 28.7만 |
|---|
| 2026.08.31 | ₩69,733 | ₩69,773 | ₩69,706 | ₩69,739 | +0.01% | 25.5만 |
|---|
| 2026.08.28 | ₩69,894 | ₩69,894 | ₩69,733 | ₩69,760 | -0.19% | 35.3만 |
|---|
| 2026.08.27 | ₩69,880 | ₩69,903 | ₩69,840 | ₩69,840 | -0.06% | 26.1만 |
|---|
| 2026.08.26 | ₩69,827 | ₩69,880 | ₩69,827 | ₩69,853 | +0.04% | 28.4만 |
|---|
| 2026.08.25 | ₩69,827 | ₩69,921 | ₩69,813 | ₩69,867 | +0.06% | 27.7만 |
|---|
| 2026.08.24 | ₩69,827 | ₩69,853 | ₩69,760 | ₩69,773 | -0.08% | 27.4만 |
|---|
| 2026.08.21 | ₩69,840 | ₩69,867 | ₩69,813 | ₩69,813 | -0.04% | 28.3만 |
|---|
| 2026.08.20 | ₩69,827 | ₩69,880 | ₩69,800 | ₩69,840 | +0.02% | 35.3만 |
|---|
| 2026.08.19 | ₩69,894 | ₩69,907 | ₩69,847 | ₩69,894 | 0.00% | 122.7만 |
|---|
| 2026.08.18 | ₩69,827 | ₩69,880 | ₩69,827 | ₩69,880 | +0.08% | 31.4만 |
|---|
| 2026.08.17 | ₩69,840 | ₩69,880 | ₩69,833 | ₩69,853 | +0.02% | 25.1만 |
|---|
| 2026.08.14 | ₩69,880 | ₩69,904 | ₩69,840 | ₩69,840 | -0.06% | 22.4만 |
|---|
| 2026.08.13 | ₩69,853 | ₩69,907 | ₩69,813 | ₩69,847 | -0.01% | 28.2만 |
|---|
| 2026.08.12 | ₩69,813 | ₩69,827 | ₩69,753 | ₩69,786 | -0.04% | 32만 |
|---|
| 2026.08.11 | ₩69,746 | ₩69,769 | ₩69,719 | ₩69,746 | 0.00% | 26.3만 |
|---|
| 2026.08.10 | ₩69,679 | ₩69,746 | ₩69,679 | ₩69,706 | +0.04% | 32.4만 |
|---|
| 2026.08.07 | ₩69,760 | ₩69,773 | ₩69,719 | ₩69,733 | -0.04% | 22.5만 |
|---|
| 2026.08.06 | ₩69,706 | ₩69,719 | ₩69,656 | ₩69,666 | -0.06% | 24.8만 |
|---|
| 2026.08.05 | ₩69,679 | ₩69,760 | ₩69,679 | ₩69,760 | +0.12% | 24.9만 |
|---|
| 2026.08.04 | ₩69,760 | ₩69,760 | ₩69,692 | ₩69,719 | -0.06% | 31.7만 |
|---|
| 2026.08.03 | ₩69,625 | ₩69,639 | ₩69,599 | ₩69,612 | -0.02% | 25만 |
|---|
| 2026.07.31 | ₩69,800 | ₩69,853 | ₩69,760 | ₩69,853 | +0.08% | 28.8만 |
|---|
| 2026.07.30 | ₩69,800 | ₩69,840 | ₩69,800 | ₩69,827 | +0.04% | 22.9만 |
|---|
| 2026.07.29 | ₩69,733 | ₩69,780 | ₩69,652 | ₩69,719 | -0.02% | 31.8만 |
|---|
| 2026.07.28 | ₩69,733 | ₩69,786 | ₩69,719 | ₩69,758 | +0.04% | 26.6만 |
|---|
| 2026.07.27 | ₩69,733 | ₩69,746 | ₩69,679 | ₩69,694 | -0.06% | 31.5만 |
|---|
| 2026.07.24 | ₩69,666 | ₩69,726 | ₩69,652 | ₩69,679 | +0.02% | 26.5만 |
|---|
| 2026.07.23 | ₩69,599 | ₩69,652 | ₩69,592 | ₩69,652 | +0.08% | 28.6만 |
|---|
| 2026.07.22 | ₩69,719 | ₩69,746 | ₩69,666 | ₩69,692 | -0.04% | 26.2만 |
|---|
| 2026.07.21 | ₩69,746 | ₩69,760 | ₩69,719 | ₩69,729 | -0.03% | 39.4만 |
|---|
| 2026.07.20 | ₩69,786 | ₩69,813 | ₩69,733 | ₩69,746 | -0.06% | 26.2만 |
|---|
| 2026.07.17 | ₩69,853 | ₩69,853 | ₩69,773 | ₩69,813 | -0.06% | 34만 |
|---|
| 2026.07.16 | ₩69,719 | ₩69,786 | ₩69,719 | ₩69,760 | +0.06% | 59.7만 |
|---|
| 2026.07.15 | ₩69,719 | ₩69,813 | ₩69,719 | ₩69,766 | +0.07% | 109.4만 |
|---|
| 2026.07.14 | ₩69,719 | ₩69,746 | ₩69,658 | ₩69,699 | -0.03% | 49만 |
|---|
| 2026.07.13 | ₩69,679 | ₩69,705 | ₩69,599 | ₩69,619 | -0.09% | 30.2만 |
|---|
| 2026.07.10 | ₩69,746 | ₩69,773 | ₩69,679 | ₩69,679 | -0.10% | 129.1만 |
|---|
| 2026.07.09 | ₩69,746 | ₩69,786 | ₩69,719 | ₩69,746 | 0.00% | 38.7만 |
|---|
| 2026.07.08 | ₩69,706 | ₩69,719 | ₩69,627 | ₩69,706 | 0.00% | 29.8만 |
|---|
| 2026.07.07 | ₩69,786 | ₩69,813 | ₩69,713 | ₩69,719 | -0.10% | 32.2만 |
|---|
| 2026.07.06 | ₩69,760 | ₩69,786 | ₩69,733 | ₩69,786 | +0.04% | 40.9만 |
|---|
| 2026.07.02 | ₩69,746 | ₩69,800 | ₩69,723 | ₩69,747 | +0.00% | 21.6만 |
|---|
| 2026.07.01 | ₩69,692 | ₩69,760 | ₩69,679 | ₩69,686 | -0.01% | 43.3만 |
|---|
| 2026.06.30 | ₩70,001 | ₩70,014 | ₩69,907 | ₩70,014 | +0.02% | 138.2만 |
|---|
| 2026.06.29 | ₩70,001 | ₩70,028 | ₩69,981 | ₩70,028 | +0.04% | 40.6만 |
|---|
| 2026.06.26 | ₩69,988 | ₩70,035 | ₩69,988 | ₩70,028 | +0.06% | 25만 |
|---|
| 2026.06.25 | ₩69,840 | ₩69,974 | ₩69,827 | ₩69,974 | +0.19% | 231.9만 |
|---|
| 2026.06.24 | ₩69,800 | ₩69,853 | ₩69,786 | ₩69,807 | +0.01% | 33.7만 |
|---|
| 2026.06.23 | ₩69,760 | ₩69,786 | ₩69,692 | ₩69,760 | 0.00% | 39.4만 |
|---|
| 2026.06.22 | ₩69,719 | ₩69,746 | ₩69,666 | ₩69,719 | 0.00% | 37.2만 |
|---|
| 2026.06.18 | ₩69,746 | ₩69,800 | ₩69,733 | ₩69,733 | -0.02% | 33.5만 |
|---|
| 2026.06.17 | ₩69,921 | ₩69,947 | ₩69,692 | ₩69,692 | -0.33% | 42.5만 |
|---|
| 2026.06.16 | ₩69,907 | ₩69,961 | ₩69,894 | ₩69,954 | +0.07% | 30.4만 |
|---|
| 2026.06.15 | ₩69,921 | ₩69,947 | ₩69,880 | ₩69,880 | -0.06% | 32.3만 |
|---|
| 2026.06.12 | ₩69,853 | ₩69,894 | ₩69,813 | ₩69,840 | -0.02% | 30.7만 |
|---|
| 2026.06.11 | ₩69,760 | ₩69,880 | ₩69,746 | ₩69,867 | +0.15% | 28.5만 |
|---|
| 2026.06.10 | ₩69,800 | ₩69,813 | ₩69,746 | ₩69,780 | -0.03% | 26.7만 |
|---|
| 2026.06.09 | ₩69,773 | ₩69,800 | ₩69,746 | ₩69,786 | +0.02% | 37.4만 |
|---|
| 2026.06.08 | ₩69,733 | ₩69,753 | ₩69,692 | ₩69,719 | -0.02% | 41만 |
|---|
| 2026.06.05 | ₩69,679 | ₩69,719 | ₩69,652 | ₩69,692 | +0.02% | 36.3만 |
|---|
| 2026.06.04 | ₩69,786 | ₩69,813 | ₩69,760 | ₩69,786 | 0.00% | 34.2만 |
|---|
| 2026.06.03 | ₩69,760 | ₩69,786 | ₩69,706 | ₩69,733 | -0.04% | 37.1만 |
|---|
| 2026.06.02 | ₩69,800 | ₩69,807 | ₩69,760 | ₩69,773 | -0.04% | 34.4만 |
|---|
| 2026.06.01 | ₩69,733 | ₩69,773 | ₩69,692 | ₩69,773 | +0.06% | 28.3만 |
|---|
| 2026.05.29 | ₩70,041 | ₩70,095 | ₩70,028 | ₩70,064 | +0.03% | 56만 |
|---|
| 2026.05.28 | ₩69,988 | ₩70,048 | ₩69,974 | ₩70,021 | +0.05% | 43.4만 |
|---|
| 2026.05.27 | ₩69,961 | ₩70,001 | ₩69,961 | ₩70,001 | +0.06% | 55.3만 |
|---|
| 2026.05.26 | ₩69,867 | ₩69,894 | ₩69,820 | ₩69,894 | +0.04% | 58.6만 |
|---|
| 2026.05.22 | ₩69,786 | ₩69,813 | ₩69,692 | ₩69,786 | 0.00% | 40.8만 |
|---|
| 2026.05.21 | ₩69,813 | ₩69,847 | ₩69,773 | ₩69,827 | +0.02% | 56.8만 |
|---|
| 2026.05.20 | ₩69,773 | ₩69,880 | ₩69,773 | ₩69,827 | +0.08% | 66만 |
|---|
| 2026.05.19 | ₩69,813 | ₩69,827 | ₩69,746 | ₩69,786 | -0.04% | 54.5만 |
|---|
| 2026.05.18 | ₩69,894 | ₩69,914 | ₩69,827 | ₩69,827 | -0.10% | 116.2만 |
|---|
| 2026.05.15 | ₩69,867 | ₩69,880 | ₩69,827 | ₩69,853 | -0.02% | 47.4만 |
|---|
| 2026.05.14 | ₩70,001 | ₩70,014 | ₩69,941 | ₩69,947 | -0.08% | 42.1만 |
|---|
| 2026.05.13 | ₩69,961 | ₩69,974 | ₩69,900 | ₩69,961 | 0.00% | 31.6만 |
|---|
| 2026.05.12 | ₩69,907 | ₩69,947 | ₩69,867 | ₩69,947 | +0.06% | 41.9만 |
|---|
| 2026.05.11 | ₩69,974 | ₩70,001 | ₩69,947 | ₩69,954 | -0.03% | 36.7만 |
|---|
| 2026.05.08 | ₩70,041 | ₩70,041 | ₩69,988 | ₩70,001 | -0.06% | 34.4만 |
|---|
| 2026.05.07 | ₩70,028 | ₩70,055 | ₩69,921 | ₩69,947 | -0.11% | 43.2만 |
|---|
| 2026.05.06 | ₩69,988 | ₩70,028 | ₩69,974 | ₩69,994 | +0.01% | 45.2만 |
|---|
| 2026.05.05 | ₩69,880 | ₩69,921 | ₩69,867 | ₩69,894 | +0.02% | 39.3만 |
|---|
| 2026.05.04 | ₩69,947 | ₩69,947 | ₩69,800 | ₩69,847 | -0.14% | 64만 |
|---|
| 2026.05.01 | ₩69,974 | ₩70,014 | ₩69,921 | ₩69,961 | -0.02% | 35.4만 |
|---|
| 2026.04.30 | ₩70,189 | ₩70,216 | ₩70,175 | ₩70,189 | 0.00% | 32만 |
|---|
| 2026.04.29 | ₩70,162 | ₩70,269 | ₩70,095 | ₩70,108 | -0.08% | 38.8만 |
|---|
| 2026.04.28 | ₩70,216 | ₩70,243 | ₩70,189 | ₩70,236 | +0.03% | 47.7만 |
|---|
| 2026.04.27 | ₩70,243 | ₩70,269 | ₩70,216 | ₩70,216 | -0.04% | 60.4만 |
|---|
| 2026.04.24 | ₩70,189 | ₩70,269 | ₩70,175 | ₩70,256 | +0.10% | 29.6만 |
|---|
| 2026.04.23 | ₩70,256 | ₩70,256 | ₩70,162 | ₩70,175 | -0.11% | 39.8만 |
|---|
| 2026.04.22 | ₩70,108 | ₩70,269 | ₩70,088 | ₩70,202 | +0.13% | 104.1만 |
|---|
| 2026.04.21 | ₩70,082 | ₩70,108 | ₩70,041 | ₩70,068 | -0.02% | 66.7만 |
|---|
| 2026.04.20 | ₩70,135 | ₩70,149 | ₩70,088 | ₩70,095 | -0.06% | 35.4만 |
|---|
| 2026.04.17 | ₩70,095 | ₩70,175 | ₩70,041 | ₩70,108 | +0.02% | 55.6만 |
|---|
| 2026.04.16 | ₩70,028 | ₩70,041 | ₩69,994 | ₩70,028 | 0.00% | 29.9만 |
|---|
| 2026.04.15 | ₩70,028 | ₩70,028 | ₩69,974 | ₩70,028 | 0.00% | 39.5만 |
|---|
| 2026.04.14 | ₩69,974 | ₩70,041 | ₩69,947 | ₩70,028 | +0.08% | 32.1만 |
|---|
| 2026.04.13 | ₩69,921 | ₩69,974 | ₩69,894 | ₩69,961 | +0.06% | 42.3만 |
|---|
| 2026.04.10 | ₩69,947 | ₩69,961 | ₩69,894 | ₩69,914 | -0.05% | 33.2만 |
|---|
| 2026.04.09 | ₩69,934 | ₩69,988 | ₩69,894 | ₩69,934 | 0.00% | 40.8만 |
|---|
| 2026.04.08 | ₩70,014 | ₩70,014 | ₩69,907 | ₩69,914 | -0.14% | 59.3만 |
|---|
| 2026.04.07 | ₩69,840 | ₩69,907 | ₩69,813 | ₩69,907 | +0.10% | 48.2만 |
|---|
| 2026.04.06 | ₩69,880 | ₩69,907 | ₩69,840 | ₩69,867 | -0.02% | 59.9만 |
|---|
| 2026.04.02 | ₩69,880 | ₩69,961 | ₩69,867 | ₩69,947 | +0.10% | 31.2만 |
|---|
| 2026.04.01 | ₩69,853 | ₩69,894 | ₩69,827 | ₩69,853 | 0.00% | 40.1만 |
|---|
| 2026.03.31 | ₩70,108 | ₩70,128 | ₩70,014 | ₩70,014 | -0.13% | 36.3만 |
|---|
| 2026.03.30 | ₩70,014 | ₩70,068 | ₩70,001 | ₩70,068 | +0.08% | 41만 |
|---|
| 2026.03.27 | ₩69,813 | ₩69,934 | ₩69,793 | ₩69,933 | +0.17% | 36.6만 |
|---|
| 2026.03.26 | ₩69,921 | ₩69,974 | ₩69,820 | ₩69,827 | -0.13% | 52.1만 |
|---|
| 2026.03.25 | ₩70,108 | ₩70,108 | ₩69,981 | ₩69,981 | -0.18% | 97.5만 |
|---|
| 2026.03.24 | ₩70,001 | ₩70,149 | ₩69,947 | ₩70,001 | 0.00% | 186.4만 |
|---|
| 2026.03.23 | ₩70,028 | ₩70,175 | ₩70,021 | ₩70,108 | +0.11% | 49.3만 |
|---|
| 2026.03.20 | ₩70,055 | ₩70,055 | ₩69,974 | ₩70,001 | -0.08% | 41.4만 |
|---|
| 2026.03.19 | ₩70,068 | ₩70,210 | ₩70,055 | ₩70,149 | +0.11% | 37.6만 |
|---|
| 2026.03.18 | ₩70,256 | ₩70,296 | ₩70,189 | ₩70,202 | -0.08% | 54만 |
|---|
| 2026.03.17 | ₩70,283 | ₩70,336 | ₩70,283 | ₩70,303 | +0.03% | 28만 |
|---|
| 2026.03.16 | ₩70,256 | ₩70,269 | ₩70,243 | ₩70,269 | +0.02% | 26.6만 |
|---|
| 2026.03.13 | ₩70,216 | ₩70,229 | ₩70,162 | ₩70,196 | -0.03% | 37.1만 |
|---|
| 2026.03.12 | ₩70,269 | ₩70,283 | ₩70,135 | ₩70,202 | -0.10% | 32만 |
|---|
| 2026.03.11 | ₩70,350 | ₩70,350 | ₩70,283 | ₩70,310 | -0.06% | 27.5만 |
|---|
| 2026.03.10 | ₩70,390 | ₩70,430 | ₩70,350 | ₩70,350 | -0.06% | 224만 |
|---|
| 2026.03.09 | ₩70,350 | ₩70,417 | ₩70,310 | ₩70,399 | +0.07% | 54.8만 |
|---|
| 2026.03.06 | ₩70,296 | ₩70,399 | ₩70,296 | ₩70,363 | +0.10% | 40.7만 |
|---|
| 2026.03.05 | ₩70,336 | ₩70,363 | ₩70,310 | ₩70,323 | -0.02% | 36.5만 |
|---|
| 2026.03.04 | ₩70,430 | ₩70,450 | ₩70,229 | ₩70,350 | -0.11% | 31.7만 |
|---|
| 2026.03.03 | ₩70,350 | ₩70,444 | ₩70,336 | ₩70,417 | +0.10% | 39.7만 |
|---|
| 2026.03.02 | ₩70,484 | ₩70,484 | ₩70,430 | ₩70,450 | -0.05% | 68.1만 |
|---|
| 2026.02.27 | ₩70,712 | ₩70,766 | ₩70,685 | ₩70,766 | +0.08% | 76.5만 |
|---|
| 2026.02.26 | ₩70,618 | ₩70,672 | ₩70,605 | ₩70,658 | +0.06% | 36.2만 |
|---|
| 2026.02.25 | ₩70,605 | ₩70,618 | ₩70,564 | ₩70,605 | 0.00% | 44.1만 |
|---|
| 2026.02.24 | ₩70,632 | ₩70,658 | ₩70,605 | ₩70,652 | +0.03% | 38.2만 |
|---|
| 2026.02.23 | ₩70,632 | ₩70,685 | ₩70,632 | ₩70,685 | +0.08% | 35.7만 |
|---|
| 2026.02.20 | ₩70,618 | ₩70,618 | ₩70,591 | ₩70,591 | -0.04% | 32만 |
|---|
| 2026.02.19 | ₩70,605 | ₩70,618 | ₩70,591 | ₩70,611 | +0.01% | 26.7만 |
|---|
| 2026.02.18 | ₩70,578 | ₩70,632 | ₩70,564 | ₩70,611 | +0.05% | 89.1만 |
|---|
| 2026.02.17 | ₩70,632 | ₩70,632 | ₩70,578 | ₩70,598 | -0.05% | 37.9만 |
|---|
| 2026.02.13 | ₩70,618 | ₩70,645 | ₩70,605 | ₩70,632 | +0.02% | 110.7만 |
|---|
| 2026.02.12 | ₩70,511 | ₩70,551 | ₩70,511 | ₩70,524 | +0.02% | 35.9만 |
|---|
| 2026.02.11 | ₩70,511 | ₩70,538 | ₩70,497 | ₩70,524 | +0.02% | 30.1만 |
|---|
| 2026.02.10 | ₩70,538 | ₩70,551 | ₩70,484 | ₩70,538 | 0.00% | 51.5만 |
|---|
| 2026.02.09 | ₩70,511 | ₩70,524 | ₩70,471 | ₩70,497 | -0.02% | 33.9만 |
|---|
| 2026.02.06 | ₩70,484 | ₩70,497 | ₩70,444 | ₩70,497 | +0.02% | 39.9만 |
|---|
| 2026.02.05 | ₩70,430 | ₩70,508 | ₩70,424 | ₩70,497 | +0.10% | 29만 |
|---|
| 2026.02.04 | ₩70,377 | ₩70,377 | ₩70,323 | ₩70,363 | -0.02% | 446.2만 |
|---|
| 2026.02.03 | ₩70,336 | ₩70,363 | ₩70,323 | ₩70,363 | +0.04% | 36.9만 |
|---|
| 2026.02.02 | ₩70,417 | ₩70,417 | ₩70,323 | ₩70,363 | -0.08% | 48.6만 |
|---|
| 2026.01.30 | ₩70,564 | ₩70,638 | ₩70,551 | ₩70,632 | +0.10% | 44.7만 |
|---|
| 2026.01.29 | ₩70,524 | ₩70,632 | ₩70,511 | ₩70,591 | +0.10% | 43.5만 |
|---|
| 2026.01.28 | ₩70,403 | ₩70,551 | ₩70,377 | ₩70,491 | +0.12% | 416.7만 |
|---|
| 2026.01.27 | ₩70,377 | ₩70,417 | ₩70,332 | ₩70,390 | +0.02% | 60.8만 |
|---|
| 2026.01.26 | ₩70,363 | ₩70,363 | ₩70,323 | ₩70,323 | -0.06% | 31만 |
|---|
| 2026.01.23 | ₩70,310 | ₩70,336 | ₩70,283 | ₩70,323 | +0.02% | 35.3만 |
|---|
| 2026.01.22 | ₩70,283 | ₩70,336 | ₩70,256 | ₩70,296 | +0.02% | 63.8만 |
|---|
| 2026.01.21 | ₩70,323 | ₩70,336 | ₩70,289 | ₩70,310 | -0.02% | 63.3만 |
|---|
| 2026.01.20 | ₩70,363 | ₩70,363 | ₩70,256 | ₩70,283 | -0.11% | 46.3만 |
|---|
| 2026.01.16 | ₩70,283 | ₩70,296 | ₩70,217 | ₩70,236 | -0.07% | 32만 |
|---|
| 2026.01.15 | ₩70,283 | ₩70,310 | ₩70,229 | ₩70,229 | -0.08% | 24.9만 |
|---|
| 2026.01.14 | ₩70,269 | ₩70,323 | ₩70,229 | ₩70,296 | +0.04% | 34.8만 |
|---|
| 2026.01.13 | ₩70,256 | ₩70,283 | ₩70,229 | ₩70,229 | -0.04% | 34.5만 |
|---|
| 2026.01.12 | ₩70,283 | ₩70,296 | ₩70,216 | ₩70,229 | -0.08% | 45.9만 |
|---|
| 2026.01.09 | ₩70,229 | ₩70,310 | ₩70,202 | ₩70,202 | -0.04% | 36.4만 |
|---|
| 2026.01.08 | ₩70,243 | ₩70,269 | ₩70,216 | ₩70,243 | 0.00% | 26.1만 |
|---|
| 2026.01.07 | ₩70,269 | ₩70,269 | ₩70,243 | ₩70,243 | -0.04% | 24만 |
|---|
| 2026.01.06 | ₩70,283 | ₩70,283 | ₩70,190 | ₩70,243 | -0.06% | 25.1만 |
|---|
| 2026.01.05 | ₩70,243 | ₩70,243 | ₩70,189 | ₩70,202 | -0.06% | 30.5만 |
|---|
| 2026.01.02 | ₩70,243 | ₩70,243 | ₩70,162 | ₩70,182 | -0.09% | 41.6만 |
|---|
| 2025.12.31 | ₩70,149 | ₩70,269 | ₩70,149 | ₩70,214 | +0.09% | 28.4만 |
|---|
| 2025.12.30 | ₩70,457 | ₩70,538 | ₩70,444 | ₩70,464 | +0.01% | 23.5만 |
|---|
| 2025.12.29 | ₩70,484 | ₩70,484 | ₩70,417 | ₩70,457 | -0.04% | 32.3만 |
|---|
| 2025.12.26 | ₩70,403 | ₩70,430 | ₩70,377 | ₩70,403 | 0.00% | 17.3만 |
|---|
| 2025.12.24 | ₩70,377 | ₩70,564 | ₩70,335 | ₩70,390 | +0.02% | 19.5만 |
|---|
| 2025.12.23 | ₩70,310 | ₩70,377 | ₩70,303 | ₩70,310 | 0.00% | 33.1만 |
|---|
| 2025.12.22 | ₩70,430 | ₩70,430 | ₩70,323 | ₩70,323 | -0.15% | 45.7만 |
|---|
| 2025.12.19 | ₩70,390 | ₩70,390 | ₩70,350 | ₩70,363 | -0.04% | 34.6만 |
|---|
| 2025.12.18 | ₩70,363 | ₩70,403 | ₩70,336 | ₩70,336 | -0.04% | 26.8만 |
|---|
| 2025.12.17 | ₩70,283 | ₩70,363 | ₩70,283 | ₩70,336 | +0.08% | 33.6만 |
|---|
| 2025.12.16 | ₩70,310 | ₩70,350 | ₩70,296 | ₩70,310 | 0.00% | 26.6만 |
|---|
| 2025.12.15 | ₩70,283 | ₩70,363 | ₩70,269 | ₩70,296 | +0.02% | 26만 |
|---|
| 2025.12.12 | ₩70,243 | ₩70,269 | ₩70,229 | ₩70,229 | -0.02% | 22.8만 |
|---|
| 2025.12.11 | ₩70,296 | ₩70,310 | ₩70,229 | ₩70,283 | -0.02% | 27.1만 |
|---|
| 2025.12.10 | ₩70,189 | ₩70,256 | ₩70,135 | ₩70,256 | +0.10% | 29.7만 |
|---|
| 2025.12.09 | ₩70,243 | ₩70,243 | ₩70,149 | ₩70,149 | -0.13% | 32.3만 |
|---|
| 2025.12.08 | ₩70,149 | ₩70,201 | ₩70,122 | ₩70,189 | +0.06% | 33.7만 |
|---|
| 2025.12.05 | ₩70,216 | ₩70,269 | ₩70,175 | ₩70,216 | 0.00% | 26.9만 |
|---|
| 2025.12.04 | ₩70,256 | ₩70,269 | ₩70,189 | ₩70,189 | -0.10% | 22.6만 |
|---|
| 2025.12.03 | ₩70,283 | ₩70,283 | ₩70,175 | ₩70,243 | -0.06% | 25.7만 |
|---|
| 2025.12.02 | ₩70,189 | ₩70,243 | ₩70,182 | ₩70,202 | +0.02% | 35.4만 |
|---|
| 2025.12.01 | ₩70,175 | ₩70,202 | ₩70,108 | ₩70,122 | -0.08% | 24.4만 |
|---|
| 2025.11.28 | ₩70,484 | ₩70,497 | ₩70,430 | ₩70,450 | -0.05% | 14.3만 |
|---|
| 2025.11.26 | ₩70,511 | ₩70,524 | ₩70,444 | ₩70,450 | -0.09% | 58.3만 |
|---|
| 2025.11.25 | ₩70,471 | ₩70,518 | ₩70,464 | ₩70,484 | +0.02% | 29.7만 |
|---|
| 2025.11.24 | ₩70,430 | ₩70,471 | ₩70,417 | ₩70,444 | +0.02% | 28.6만 |
|---|
| 2025.11.21 | ₩70,403 | ₩70,430 | ₩70,377 | ₩70,424 | +0.03% | 27만 |
|---|
| 2025.11.20 | ₩70,350 | ₩70,350 | ₩70,283 | ₩70,350 | 0.00% | 31.7만 |
|---|
| 2025.11.19 | ₩70,283 | ₩70,336 | ₩70,269 | ₩70,283 | 0.00% | 24.2만 |
|---|
| 2025.11.18 | ₩70,283 | ₩70,310 | ₩70,243 | ₩70,283 | 0.00% | 24.6만 |
|---|
| 2025.11.17 | ₩70,256 | ₩70,283 | ₩70,216 | ₩70,243 | -0.02% | 38.3만 |
|---|
| 2025.11.14 | ₩70,296 | ₩70,323 | ₩70,229 | ₩70,243 | -0.08% | 27.3만 |
|---|
| 2025.11.13 | ₩70,283 | ₩70,336 | ₩70,243 | ₩70,243 | -0.06% | 31.9만 |
|---|
| 2025.11.12 | ₩70,350 | ₩70,417 | ₩70,243 | ₩70,310 | -0.06% | 25만 |
|---|
| 2025.11.11 | ₩70,363 | ₩70,363 | ₩70,323 | ₩70,363 | 0.00% | 23만 |
|---|
| 2025.11.10 | ₩70,283 | ₩70,316 | ₩70,122 | ₩70,256 | -0.04% | 74.9만 |
|---|
| 2025.11.07 | ₩70,269 | ₩70,310 | ₩70,236 | ₩70,256 | -0.02% | 44.2만 |
|---|
| 2025.11.06 | ₩70,269 | ₩70,269 | ₩70,216 | ₩70,243 | -0.04% | 32.6만 |
|---|
| 2025.11.05 | ₩70,256 | ₩70,256 | ₩70,055 | ₩70,162 | -0.13% | 35만 |
|---|
| 2025.11.04 | ₩70,216 | ₩70,243 | ₩70,202 | ₩70,216 | 0.00% | 24.9만 |
|---|
| 2025.11.03 | ₩70,175 | ₩70,209 | ₩70,108 | ₩70,162 | -0.02% | 29.9만 |
|---|
| 2025.10.31 | ₩70,444 | ₩70,471 | ₩70,444 | ₩70,444 | 0.00% | 21.9만 |
|---|
| 2025.10.30 | ₩70,403 | ₩70,471 | ₩70,403 | ₩70,430 | +0.04% | 34.1만 |
|---|
| 2025.10.29 | ₩70,578 | ₩70,578 | ₩70,436 | ₩70,444 | -0.19% | 30.9만 |
|---|
| 2025.10.28 | ₩70,511 | ₩70,578 | ₩70,511 | ₩70,551 | +0.06% | 43.7만 |
|---|
| 2025.10.27 | ₩70,551 | ₩70,551 | ₩70,471 | ₩70,531 | -0.03% | 26.2만 |
|---|
| 2025.10.24 | ₩70,538 | ₩70,551 | ₩70,484 | ₩70,531 | -0.01% | 27.9만 |
|---|
| 2025.10.23 | ₩70,551 | ₩70,551 | ₩70,484 | ₩70,497 | -0.08% | 26.9만 |
|---|
| 2025.10.22 | ₩70,538 | ₩70,564 | ₩70,471 | ₩70,538 | 0.00% | 27.4만 |
|---|
| 2025.10.21 | ₩70,497 | ₩70,551 | ₩70,484 | ₩70,511 | +0.02% | 33.7만 |
|---|
| 2025.10.20 | ₩70,471 | ₩70,484 | ₩70,417 | ₩70,457 | -0.02% | 25.1만 |
|---|
| 2025.10.17 | ₩70,484 | ₩70,507 | ₩70,424 | ₩70,471 | -0.02% | 32.8만 |
|---|
| 2025.10.16 | ₩70,377 | ₩70,471 | ₩70,363 | ₩70,471 | +0.13% | 35만 |
|---|
| 2025.10.15 | ₩70,403 | ₩70,457 | ₩70,323 | ₩70,377 | -0.04% | 30.6만 |
|---|
| 2025.10.14 | ₩70,363 | ₩70,564 | ₩70,323 | ₩70,497 | +0.19% | 27.9만 |
|---|
| 2025.10.13 | ₩70,323 | ₩70,336 | ₩70,202 | ₩70,323 | 0.00% | 22.6만 |
|---|
| 2025.10.10 | ₩70,323 | ₩70,336 | ₩70,269 | ₩70,336 | +0.02% | 26.4만 |
|---|