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 | ₩68,797 | ₩68,837 | ₩68,730 | ₩68,756 | -0.06% | 69.3만 |
| 2026.10.08 | ₩68,716 | ₩68,844 | ₩68,695 | ₩68,810 | +0.14% | 34.3만 |
| 2026.10.07 | ₩68,676 | ₩68,797 | ₩68,649 | ₩68,730 | +0.08% | 100.4만 |
| 2026.10.06 | ₩68,676 | ₩68,756 | ₩68,676 | ₩68,716 | +0.06% | 34.2만 |
| 2026.10.05 | ₩68,716 | ₩68,756 | ₩68,609 | ₩68,676 | -0.06% | 42만 |
| 2026.10.02 | ₩68,770 | ₩68,797 | ₩68,653 | ₩68,703 | -0.10% | 39만 |
| 2026.10.01 | ₩68,234 | ₩68,763 | ₩68,234 | ₩68,676 | +0.65% | 42.8만 |
| 2026.09.30 | ₩68,984 | ₩68,984 | ₩68,864 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,890 |
| -0.14% |
| 33.7만 |
| 2026.09.29 | ₩68,864 | ₩68,917 | ₩68,810 | ₩68,916 | +0.08% | 44.5만 |
|---|
| 2026.09.28 | ₩68,837 | ₩68,924 | ₩68,829 | ₩68,877 | +0.06% | 35.3만 |
|---|
| 2026.09.25 | ₩68,904 | ₩68,998 | ₩68,890 | ₩68,971 | +0.10% | 48.7만 |
|---|
| 2026.09.24 | ₩68,998 | ₩69,010 | ₩68,877 | ₩68,877 | -0.17% | 67.2만 |
|---|
| 2026.09.23 | ₩69,105 | ₩69,142 | ₩68,890 | ₩68,957 | -0.21% | 35만 |
|---|
| 2026.09.22 | ₩69,172 | ₩69,199 | ₩69,091 | ₩69,158 | -0.02% | 136.3만 |
|---|
| 2026.09.21 | ₩69,132 | ₩69,145 | ₩69,078 | ₩69,118 | -0.02% | 25.7만 |
|---|
| 2026.09.18 | ₩69,105 | ₩69,118 | ₩69,051 | ₩69,091 | -0.02% | 43만 |
|---|
| 2026.09.17 | ₩69,145 | ₩69,169 | ₩69,091 | ₩69,132 | -0.02% | 27.7만 |
|---|
| 2026.09.16 | ₩69,158 | ₩69,266 | ₩69,058 | ₩69,078 | -0.12% | 70.2만 |
|---|
| 2026.09.15 | ₩69,158 | ₩69,158 | ₩69,105 | ₩69,118 | -0.06% | 74.6만 |
|---|
| 2026.09.14 | ₩69,091 | ₩69,199 | ₩69,091 | ₩69,145 | +0.08% | 59.4만 |
|---|
| 2026.09.11 | ₩69,145 | ₩69,158 | ₩69,078 | ₩69,158 | +0.02% | 99.2만 |
|---|
| 2026.09.10 | ₩69,212 | ₩69,225 | ₩69,091 | ₩69,118 | -0.14% | 39.7만 |
|---|
| 2026.09.09 | ₩69,373 | ₩69,400 | ₩69,279 | ₩69,309 | -0.09% | 38.4만 |
|---|
| 2026.09.08 | ₩69,426 | ₩69,426 | ₩69,346 | ₩69,373 | -0.08% | 40.7만 |
|---|
| 2026.09.04 | ₩69,413 | ₩69,426 | ₩69,373 | ₩69,384 | -0.04% | 36.9만 |
|---|
| 2026.09.03 | ₩69,467 | ₩69,467 | ₩69,400 | ₩69,413 | -0.08% | 32.2만 |
|---|
| 2026.09.02 | ₩69,346 | ₩69,380 | ₩69,319 | ₩69,359 | +0.02% | 40.1만 |
|---|
| 2026.09.01 | ₩69,373 | ₩69,400 | ₩69,321 | ₩69,333 | -0.06% | 28.7만 |
|---|
| 2026.08.31 | ₩69,654 | ₩69,694 | ₩69,627 | ₩69,661 | +0.01% | 25.5만 |
|---|
| 2026.08.28 | ₩69,815 | ₩69,815 | ₩69,654 | ₩69,681 | -0.19% | 35.3만 |
|---|
| 2026.08.27 | ₩69,802 | ₩69,824 | ₩69,761 | ₩69,761 | -0.06% | 26.1만 |
|---|
| 2026.08.26 | ₩69,748 | ₩69,802 | ₩69,748 | ₩69,775 | +0.04% | 28.4만 |
|---|
| 2026.08.25 | ₩69,748 | ₩69,842 | ₩69,735 | ₩69,788 | +0.06% | 27.7만 |
|---|
| 2026.08.24 | ₩69,748 | ₩69,775 | ₩69,681 | ₩69,694 | -0.08% | 27.4만 |
|---|
| 2026.08.21 | ₩69,761 | ₩69,788 | ₩69,735 | ₩69,735 | -0.04% | 28.3만 |
|---|
| 2026.08.20 | ₩69,748 | ₩69,802 | ₩69,721 | ₩69,761 | +0.02% | 35.3만 |
|---|
| 2026.08.19 | ₩69,815 | ₩69,828 | ₩69,768 | ₩69,815 | 0.00% | 122.7만 |
|---|
| 2026.08.18 | ₩69,748 | ₩69,802 | ₩69,748 | ₩69,802 | +0.08% | 31.4만 |
|---|
| 2026.08.17 | ₩69,761 | ₩69,802 | ₩69,755 | ₩69,775 | +0.02% | 25.1만 |
|---|
| 2026.08.14 | ₩69,802 | ₩69,826 | ₩69,761 | ₩69,761 | -0.06% | 22.4만 |
|---|
| 2026.08.13 | ₩69,775 | ₩69,828 | ₩69,735 | ₩69,768 | -0.01% | 28.2만 |
|---|
| 2026.08.12 | ₩69,735 | ₩69,748 | ₩69,674 | ₩69,708 | -0.04% | 32만 |
|---|
| 2026.08.11 | ₩69,668 | ₩69,690 | ₩69,641 | ₩69,668 | 0.00% | 26.3만 |
|---|
| 2026.08.10 | ₩69,601 | ₩69,668 | ₩69,601 | ₩69,627 | +0.04% | 32.4만 |
|---|
| 2026.08.07 | ₩69,681 | ₩69,694 | ₩69,641 | ₩69,654 | -0.04% | 22.5만 |
|---|
| 2026.08.06 | ₩69,627 | ₩69,641 | ₩69,578 | ₩69,587 | -0.06% | 24.8만 |
|---|
| 2026.08.05 | ₩69,601 | ₩69,681 | ₩69,601 | ₩69,681 | +0.12% | 24.9만 |
|---|
| 2026.08.04 | ₩69,681 | ₩69,681 | ₩69,614 | ₩69,641 | -0.06% | 31.7만 |
|---|
| 2026.08.03 | ₩69,547 | ₩69,560 | ₩69,520 | ₩69,534 | -0.02% | 25만 |
|---|
| 2026.07.31 | ₩69,721 | ₩69,775 | ₩69,681 | ₩69,775 | +0.08% | 28.8만 |
|---|
| 2026.07.30 | ₩69,721 | ₩69,761 | ₩69,721 | ₩69,748 | +0.04% | 22.9만 |
|---|
| 2026.07.29 | ₩69,654 | ₩69,701 | ₩69,574 | ₩69,641 | -0.02% | 31.8만 |
|---|
| 2026.07.28 | ₩69,654 | ₩69,708 | ₩69,641 | ₩69,680 | +0.04% | 26.6만 |
|---|
| 2026.07.27 | ₩69,654 | ₩69,668 | ₩69,601 | ₩69,615 | -0.06% | 31.5만 |
|---|
| 2026.07.24 | ₩69,587 | ₩69,648 | ₩69,574 | ₩69,601 | +0.02% | 26.5만 |
|---|
| 2026.07.23 | ₩69,520 | ₩69,574 | ₩69,514 | ₩69,574 | +0.08% | 28.6만 |
|---|
| 2026.07.22 | ₩69,641 | ₩69,668 | ₩69,587 | ₩69,614 | -0.04% | 26.2만 |
|---|
| 2026.07.21 | ₩69,668 | ₩69,681 | ₩69,641 | ₩69,650 | -0.03% | 39.4만 |
|---|
| 2026.07.20 | ₩69,708 | ₩69,735 | ₩69,654 | ₩69,668 | -0.06% | 26.2만 |
|---|
| 2026.07.17 | ₩69,775 | ₩69,775 | ₩69,694 | ₩69,735 | -0.06% | 34만 |
|---|
| 2026.07.16 | ₩69,641 | ₩69,708 | ₩69,641 | ₩69,681 | +0.06% | 59.7만 |
|---|
| 2026.07.15 | ₩69,641 | ₩69,735 | ₩69,641 | ₩69,688 | +0.07% | 109.4만 |
|---|
| 2026.07.14 | ₩69,641 | ₩69,668 | ₩69,579 | ₩69,621 | -0.03% | 49만 |
|---|
| 2026.07.13 | ₩69,601 | ₩69,626 | ₩69,520 | ₩69,540 | -0.09% | 30.2만 |
|---|
| 2026.07.10 | ₩69,668 | ₩69,694 | ₩69,601 | ₩69,601 | -0.10% | 129.1만 |
|---|
| 2026.07.09 | ₩69,668 | ₩69,708 | ₩69,641 | ₩69,668 | 0.00% | 38.7만 |
|---|
| 2026.07.08 | ₩69,627 | ₩69,641 | ₩69,548 | ₩69,627 | 0.00% | 29.8만 |
|---|
| 2026.07.07 | ₩69,708 | ₩69,735 | ₩69,634 | ₩69,641 | -0.10% | 32.2만 |
|---|
| 2026.07.06 | ₩69,681 | ₩69,708 | ₩69,654 | ₩69,708 | +0.04% | 40.9만 |
|---|
| 2026.07.02 | ₩69,668 | ₩69,721 | ₩69,645 | ₩69,669 | +0.00% | 21.6만 |
|---|
| 2026.07.01 | ₩69,614 | ₩69,681 | ₩69,601 | ₩69,607 | -0.01% | 43.3만 |
|---|
| 2026.06.30 | ₩69,922 | ₩69,936 | ₩69,828 | ₩69,936 | +0.02% | 138.2만 |
|---|
| 2026.06.29 | ₩69,922 | ₩69,949 | ₩69,902 | ₩69,949 | +0.04% | 40.6만 |
|---|
| 2026.06.26 | ₩69,909 | ₩69,956 | ₩69,909 | ₩69,949 | +0.06% | 25만 |
|---|
| 2026.06.25 | ₩69,761 | ₩69,895 | ₩69,748 | ₩69,895 | +0.19% | 231.9만 |
|---|
| 2026.06.24 | ₩69,721 | ₩69,775 | ₩69,708 | ₩69,728 | +0.01% | 33.7만 |
|---|
| 2026.06.23 | ₩69,681 | ₩69,708 | ₩69,614 | ₩69,681 | 0.00% | 39.4만 |
|---|
| 2026.06.22 | ₩69,641 | ₩69,668 | ₩69,587 | ₩69,641 | 0.00% | 37.2만 |
|---|
| 2026.06.18 | ₩69,668 | ₩69,721 | ₩69,654 | ₩69,654 | -0.02% | 33.5만 |
|---|
| 2026.06.17 | ₩69,842 | ₩69,869 | ₩69,614 | ₩69,614 | -0.33% | 42.5만 |
|---|
| 2026.06.16 | ₩69,828 | ₩69,882 | ₩69,815 | ₩69,875 | +0.07% | 30.4만 |
|---|
| 2026.06.15 | ₩69,842 | ₩69,869 | ₩69,802 | ₩69,802 | -0.06% | 32.3만 |
|---|
| 2026.06.12 | ₩69,775 | ₩69,815 | ₩69,735 | ₩69,761 | -0.02% | 30.7만 |
|---|
| 2026.06.11 | ₩69,681 | ₩69,802 | ₩69,668 | ₩69,788 | +0.15% | 28.5만 |
|---|
| 2026.06.10 | ₩69,721 | ₩69,735 | ₩69,668 | ₩69,701 | -0.03% | 26.7만 |
|---|
| 2026.06.09 | ₩69,694 | ₩69,721 | ₩69,668 | ₩69,708 | +0.02% | 37.4만 |
|---|
| 2026.06.08 | ₩69,654 | ₩69,674 | ₩69,614 | ₩69,641 | -0.02% | 41만 |
|---|
| 2026.06.05 | ₩69,601 | ₩69,641 | ₩69,574 | ₩69,614 | +0.02% | 36.3만 |
|---|
| 2026.06.04 | ₩69,708 | ₩69,735 | ₩69,681 | ₩69,708 | 0.00% | 34.2만 |
|---|
| 2026.06.03 | ₩69,681 | ₩69,708 | ₩69,627 | ₩69,654 | -0.04% | 37.1만 |
|---|
| 2026.06.02 | ₩69,721 | ₩69,728 | ₩69,681 | ₩69,694 | -0.04% | 34.4만 |
|---|
| 2026.06.01 | ₩69,654 | ₩69,694 | ₩69,614 | ₩69,694 | +0.06% | 28.3만 |
|---|
| 2026.05.29 | ₩69,962 | ₩70,016 | ₩69,949 | ₩69,985 | +0.03% | 56만 |
|---|
| 2026.05.28 | ₩69,909 | ₩69,969 | ₩69,895 | ₩69,942 | +0.05% | 43.4만 |
|---|
| 2026.05.27 | ₩69,882 | ₩69,922 | ₩69,882 | ₩69,922 | +0.06% | 55.3만 |
|---|
| 2026.05.26 | ₩69,788 | ₩69,815 | ₩69,741 | ₩69,815 | +0.04% | 58.6만 |
|---|
| 2026.05.22 | ₩69,708 | ₩69,735 | ₩69,614 | ₩69,708 | 0.00% | 40.8만 |
|---|
| 2026.05.21 | ₩69,735 | ₩69,768 | ₩69,694 | ₩69,748 | +0.02% | 56.8만 |
|---|
| 2026.05.20 | ₩69,694 | ₩69,802 | ₩69,694 | ₩69,748 | +0.08% | 66만 |
|---|
| 2026.05.19 | ₩69,735 | ₩69,748 | ₩69,668 | ₩69,708 | -0.04% | 54.5만 |
|---|
| 2026.05.18 | ₩69,815 | ₩69,835 | ₩69,748 | ₩69,748 | -0.10% | 116.2만 |
|---|
| 2026.05.15 | ₩69,788 | ₩69,802 | ₩69,748 | ₩69,775 | -0.02% | 47.4만 |
|---|
| 2026.05.14 | ₩69,922 | ₩69,936 | ₩69,862 | ₩69,869 | -0.08% | 42.1만 |
|---|
| 2026.05.13 | ₩69,882 | ₩69,895 | ₩69,822 | ₩69,882 | 0.00% | 31.6만 |
|---|
| 2026.05.12 | ₩69,828 | ₩69,869 | ₩69,788 | ₩69,869 | +0.06% | 41.9만 |
|---|
| 2026.05.11 | ₩69,895 | ₩69,922 | ₩69,869 | ₩69,875 | -0.03% | 36.7만 |
|---|
| 2026.05.08 | ₩69,962 | ₩69,962 | ₩69,909 | ₩69,922 | -0.06% | 34.4만 |
|---|
| 2026.05.07 | ₩69,949 | ₩69,976 | ₩69,842 | ₩69,869 | -0.11% | 43.2만 |
|---|
| 2026.05.06 | ₩69,909 | ₩69,949 | ₩69,895 | ₩69,916 | +0.01% | 45.2만 |
|---|
| 2026.05.05 | ₩69,802 | ₩69,842 | ₩69,788 | ₩69,815 | +0.02% | 39.3만 |
|---|
| 2026.05.04 | ₩69,869 | ₩69,869 | ₩69,721 | ₩69,768 | -0.14% | 64만 |
|---|
| 2026.05.01 | ₩69,895 | ₩69,936 | ₩69,842 | ₩69,882 | -0.02% | 35.4만 |
|---|
| 2026.04.30 | ₩70,110 | ₩70,137 | ₩70,096 | ₩70,110 | 0.00% | 32만 |
|---|
| 2026.04.29 | ₩70,083 | ₩70,190 | ₩70,016 | ₩70,029 | -0.08% | 38.8만 |
|---|
| 2026.04.28 | ₩70,137 | ₩70,163 | ₩70,110 | ₩70,157 | +0.03% | 47.7만 |
|---|
| 2026.04.27 | ₩70,163 | ₩70,190 | ₩70,137 | ₩70,137 | -0.04% | 60.4만 |
|---|
| 2026.04.24 | ₩70,110 | ₩70,190 | ₩70,096 | ₩70,177 | +0.10% | 29.6만 |
|---|
| 2026.04.23 | ₩70,177 | ₩70,177 | ₩70,083 | ₩70,096 | -0.11% | 39.8만 |
|---|
| 2026.04.22 | ₩70,029 | ₩70,190 | ₩70,009 | ₩70,123 | +0.13% | 104.1만 |
|---|
| 2026.04.21 | ₩70,003 | ₩70,029 | ₩69,962 | ₩69,989 | -0.02% | 66.7만 |
|---|
| 2026.04.20 | ₩70,056 | ₩70,070 | ₩70,009 | ₩70,016 | -0.06% | 35.4만 |
|---|
| 2026.04.17 | ₩70,016 | ₩70,096 | ₩69,962 | ₩70,029 | +0.02% | 55.6만 |
|---|
| 2026.04.16 | ₩69,949 | ₩69,962 | ₩69,916 | ₩69,949 | 0.00% | 29.9만 |
|---|
| 2026.04.15 | ₩69,949 | ₩69,949 | ₩69,895 | ₩69,949 | 0.00% | 39.5만 |
|---|
| 2026.04.14 | ₩69,895 | ₩69,962 | ₩69,869 | ₩69,949 | +0.08% | 32.1만 |
|---|
| 2026.04.13 | ₩69,842 | ₩69,895 | ₩69,815 | ₩69,882 | +0.06% | 42.3만 |
|---|
| 2026.04.10 | ₩69,869 | ₩69,882 | ₩69,815 | ₩69,835 | -0.05% | 33.2만 |
|---|
| 2026.04.09 | ₩69,855 | ₩69,909 | ₩69,815 | ₩69,855 | 0.00% | 40.8만 |
|---|
| 2026.04.08 | ₩69,936 | ₩69,936 | ₩69,828 | ₩69,835 | -0.14% | 59.3만 |
|---|
| 2026.04.07 | ₩69,761 | ₩69,828 | ₩69,735 | ₩69,828 | +0.10% | 48.2만 |
|---|
| 2026.04.06 | ₩69,802 | ₩69,828 | ₩69,761 | ₩69,788 | -0.02% | 59.9만 |
|---|
| 2026.04.02 | ₩69,802 | ₩69,882 | ₩69,788 | ₩69,869 | +0.10% | 31.2만 |
|---|
| 2026.04.01 | ₩69,775 | ₩69,815 | ₩69,748 | ₩69,775 | 0.00% | 40.1만 |
|---|
| 2026.03.31 | ₩70,029 | ₩70,050 | ₩69,936 | ₩69,936 | -0.13% | 36.3만 |
|---|
| 2026.03.30 | ₩69,936 | ₩69,989 | ₩69,922 | ₩69,989 | +0.08% | 41만 |
|---|
| 2026.03.27 | ₩69,735 | ₩69,855 | ₩69,715 | ₩69,854 | +0.17% | 36.6만 |
|---|
| 2026.03.26 | ₩69,842 | ₩69,895 | ₩69,741 | ₩69,748 | -0.13% | 52.1만 |
|---|
| 2026.03.25 | ₩70,029 | ₩70,029 | ₩69,902 | ₩69,902 | -0.18% | 97.5만 |
|---|
| 2026.03.24 | ₩69,922 | ₩70,070 | ₩69,869 | ₩69,922 | 0.00% | 186.4만 |
|---|
| 2026.03.23 | ₩69,949 | ₩70,096 | ₩69,942 | ₩70,029 | +0.11% | 49.3만 |
|---|
| 2026.03.20 | ₩69,976 | ₩69,976 | ₩69,895 | ₩69,922 | -0.08% | 41.4만 |
|---|
| 2026.03.19 | ₩69,989 | ₩70,131 | ₩69,976 | ₩70,070 | +0.11% | 37.6만 |
|---|
| 2026.03.18 | ₩70,177 | ₩70,217 | ₩70,110 | ₩70,123 | -0.08% | 54만 |
|---|
| 2026.03.17 | ₩70,204 | ₩70,257 | ₩70,204 | ₩70,224 | +0.03% | 28만 |
|---|
| 2026.03.16 | ₩70,177 | ₩70,190 | ₩70,163 | ₩70,190 | +0.02% | 26.6만 |
|---|
| 2026.03.13 | ₩70,137 | ₩70,150 | ₩70,083 | ₩70,117 | -0.03% | 37.1만 |
|---|
| 2026.03.12 | ₩70,190 | ₩70,204 | ₩70,056 | ₩70,123 | -0.10% | 32만 |
|---|
| 2026.03.11 | ₩70,271 | ₩70,271 | ₩70,204 | ₩70,230 | -0.06% | 27.5만 |
|---|
| 2026.03.10 | ₩70,311 | ₩70,351 | ₩70,271 | ₩70,271 | -0.06% | 224만 |
|---|
| 2026.03.09 | ₩70,271 | ₩70,338 | ₩70,230 | ₩70,320 | +0.07% | 54.8만 |
|---|
| 2026.03.06 | ₩70,217 | ₩70,320 | ₩70,217 | ₩70,284 | +0.10% | 40.7만 |
|---|
| 2026.03.05 | ₩70,257 | ₩70,284 | ₩70,230 | ₩70,244 | -0.02% | 36.5만 |
|---|
| 2026.03.04 | ₩70,351 | ₩70,371 | ₩70,150 | ₩70,271 | -0.11% | 31.7만 |
|---|
| 2026.03.03 | ₩70,271 | ₩70,364 | ₩70,257 | ₩70,338 | +0.10% | 39.7만 |
|---|
| 2026.03.02 | ₩70,405 | ₩70,405 | ₩70,351 | ₩70,371 | -0.05% | 68.1만 |
|---|
| 2026.02.27 | ₩70,632 | ₩70,686 | ₩70,606 | ₩70,686 | +0.08% | 76.5만 |
|---|
| 2026.02.26 | ₩70,539 | ₩70,592 | ₩70,525 | ₩70,579 | +0.06% | 36.2만 |
|---|
| 2026.02.25 | ₩70,525 | ₩70,539 | ₩70,485 | ₩70,525 | 0.00% | 44.1만 |
|---|
| 2026.02.24 | ₩70,552 | ₩70,579 | ₩70,525 | ₩70,572 | +0.03% | 38.2만 |
|---|
| 2026.02.23 | ₩70,552 | ₩70,606 | ₩70,552 | ₩70,606 | +0.08% | 35.7만 |
|---|
| 2026.02.20 | ₩70,539 | ₩70,539 | ₩70,512 | ₩70,512 | -0.04% | 32만 |
|---|
| 2026.02.19 | ₩70,525 | ₩70,539 | ₩70,512 | ₩70,532 | +0.01% | 26.7만 |
|---|
| 2026.02.18 | ₩70,498 | ₩70,552 | ₩70,485 | ₩70,532 | +0.05% | 89.1만 |
|---|
| 2026.02.17 | ₩70,552 | ₩70,552 | ₩70,498 | ₩70,519 | -0.05% | 37.9만 |
|---|
| 2026.02.13 | ₩70,539 | ₩70,565 | ₩70,525 | ₩70,552 | +0.02% | 110.7만 |
|---|
| 2026.02.12 | ₩70,431 | ₩70,472 | ₩70,431 | ₩70,445 | +0.02% | 35.9만 |
|---|
| 2026.02.11 | ₩70,431 | ₩70,458 | ₩70,418 | ₩70,445 | +0.02% | 30.1만 |
|---|
| 2026.02.10 | ₩70,458 | ₩70,472 | ₩70,405 | ₩70,458 | 0.00% | 51.5만 |
|---|
| 2026.02.09 | ₩70,431 | ₩70,445 | ₩70,391 | ₩70,418 | -0.02% | 33.9만 |
|---|
| 2026.02.06 | ₩70,405 | ₩70,418 | ₩70,364 | ₩70,418 | +0.02% | 39.9만 |
|---|
| 2026.02.05 | ₩70,351 | ₩70,429 | ₩70,344 | ₩70,418 | +0.10% | 29만 |
|---|
| 2026.02.04 | ₩70,297 | ₩70,297 | ₩70,244 | ₩70,284 | -0.02% | 446.2만 |
|---|
| 2026.02.03 | ₩70,257 | ₩70,284 | ₩70,244 | ₩70,284 | +0.04% | 36.9만 |
|---|
| 2026.02.02 | ₩70,338 | ₩70,338 | ₩70,244 | ₩70,284 | -0.08% | 48.6만 |
|---|
| 2026.01.30 | ₩70,485 | ₩70,559 | ₩70,472 | ₩70,552 | +0.10% | 44.7만 |
|---|
| 2026.01.29 | ₩70,445 | ₩70,552 | ₩70,431 | ₩70,512 | +0.10% | 43.5만 |
|---|
| 2026.01.28 | ₩70,324 | ₩70,472 | ₩70,297 | ₩70,411 | +0.12% | 416.7만 |
|---|
| 2026.01.27 | ₩70,297 | ₩70,338 | ₩70,253 | ₩70,311 | +0.02% | 60.8만 |
|---|
| 2026.01.26 | ₩70,284 | ₩70,284 | ₩70,244 | ₩70,244 | -0.06% | 31만 |
|---|
| 2026.01.23 | ₩70,230 | ₩70,257 | ₩70,204 | ₩70,244 | +0.02% | 35.3만 |
|---|
| 2026.01.22 | ₩70,204 | ₩70,257 | ₩70,177 | ₩70,217 | +0.02% | 63.8만 |
|---|
| 2026.01.21 | ₩70,244 | ₩70,257 | ₩70,210 | ₩70,230 | -0.02% | 63.3만 |
|---|
| 2026.01.20 | ₩70,284 | ₩70,284 | ₩70,177 | ₩70,204 | -0.11% | 46.3만 |
|---|
| 2026.01.16 | ₩70,204 | ₩70,217 | ₩70,138 | ₩70,157 | -0.07% | 32만 |
|---|
| 2026.01.15 | ₩70,204 | ₩70,230 | ₩70,150 | ₩70,150 | -0.08% | 24.9만 |
|---|
| 2026.01.14 | ₩70,190 | ₩70,244 | ₩70,150 | ₩70,217 | +0.04% | 34.8만 |
|---|
| 2026.01.13 | ₩70,177 | ₩70,204 | ₩70,150 | ₩70,150 | -0.04% | 34.5만 |
|---|
| 2026.01.12 | ₩70,204 | ₩70,217 | ₩70,137 | ₩70,150 | -0.08% | 45.9만 |
|---|
| 2026.01.09 | ₩70,150 | ₩70,230 | ₩70,123 | ₩70,123 | -0.04% | 36.4만 |
|---|
| 2026.01.08 | ₩70,163 | ₩70,190 | ₩70,137 | ₩70,163 | 0.00% | 26.1만 |
|---|
| 2026.01.07 | ₩70,190 | ₩70,190 | ₩70,163 | ₩70,163 | -0.04% | 24만 |
|---|
| 2026.01.06 | ₩70,204 | ₩70,204 | ₩70,111 | ₩70,163 | -0.06% | 25.1만 |
|---|
| 2026.01.05 | ₩70,163 | ₩70,163 | ₩70,110 | ₩70,123 | -0.06% | 30.5만 |
|---|
| 2026.01.02 | ₩70,163 | ₩70,163 | ₩70,083 | ₩70,103 | -0.09% | 41.6만 |
|---|
| 2025.12.31 | ₩70,070 | ₩70,190 | ₩70,070 | ₩70,135 | +0.09% | 28.4만 |
|---|
| 2025.12.30 | ₩70,378 | ₩70,458 | ₩70,364 | ₩70,385 | +0.01% | 23.5만 |
|---|
| 2025.12.29 | ₩70,405 | ₩70,405 | ₩70,338 | ₩70,378 | -0.04% | 32.3만 |
|---|
| 2025.12.26 | ₩70,324 | ₩70,351 | ₩70,297 | ₩70,324 | 0.00% | 17.3만 |
|---|
| 2025.12.24 | ₩70,297 | ₩70,485 | ₩70,256 | ₩70,311 | +0.02% | 19.5만 |
|---|
| 2025.12.23 | ₩70,230 | ₩70,297 | ₩70,224 | ₩70,230 | 0.00% | 33.1만 |
|---|
| 2025.12.22 | ₩70,351 | ₩70,351 | ₩70,244 | ₩70,244 | -0.15% | 45.7만 |
|---|
| 2025.12.19 | ₩70,311 | ₩70,311 | ₩70,271 | ₩70,284 | -0.04% | 34.6만 |
|---|
| 2025.12.18 | ₩70,284 | ₩70,324 | ₩70,257 | ₩70,257 | -0.04% | 26.8만 |
|---|
| 2025.12.17 | ₩70,204 | ₩70,284 | ₩70,204 | ₩70,257 | +0.08% | 33.6만 |
|---|
| 2025.12.16 | ₩70,230 | ₩70,271 | ₩70,217 | ₩70,230 | 0.00% | 26.6만 |
|---|
| 2025.12.15 | ₩70,204 | ₩70,284 | ₩70,190 | ₩70,217 | +0.02% | 26만 |
|---|
| 2025.12.12 | ₩70,163 | ₩70,190 | ₩70,150 | ₩70,150 | -0.02% | 22.8만 |
|---|
| 2025.12.11 | ₩70,217 | ₩70,230 | ₩70,150 | ₩70,204 | -0.02% | 27.1만 |
|---|
| 2025.12.10 | ₩70,110 | ₩70,177 | ₩70,056 | ₩70,177 | +0.10% | 29.7만 |
|---|
| 2025.12.09 | ₩70,163 | ₩70,163 | ₩70,070 | ₩70,070 | -0.13% | 32.3만 |
|---|
| 2025.12.08 | ₩70,070 | ₩70,122 | ₩70,043 | ₩70,110 | +0.06% | 33.7만 |
|---|
| 2025.12.05 | ₩70,137 | ₩70,190 | ₩70,096 | ₩70,137 | 0.00% | 26.9만 |
|---|
| 2025.12.04 | ₩70,177 | ₩70,190 | ₩70,110 | ₩70,110 | -0.10% | 22.6만 |
|---|
| 2025.12.03 | ₩70,204 | ₩70,204 | ₩70,096 | ₩70,163 | -0.06% | 25.7만 |
|---|
| 2025.12.02 | ₩70,110 | ₩70,163 | ₩70,103 | ₩70,123 | +0.02% | 35.4만 |
|---|
| 2025.12.01 | ₩70,096 | ₩70,123 | ₩70,029 | ₩70,043 | -0.08% | 24.4만 |
|---|
| 2025.11.28 | ₩70,405 | ₩70,418 | ₩70,351 | ₩70,371 | -0.05% | 14.3만 |
|---|
| 2025.11.26 | ₩70,431 | ₩70,445 | ₩70,364 | ₩70,371 | -0.09% | 58.3만 |
|---|
| 2025.11.25 | ₩70,391 | ₩70,438 | ₩70,385 | ₩70,405 | +0.02% | 29.7만 |
|---|
| 2025.11.24 | ₩70,351 | ₩70,391 | ₩70,338 | ₩70,364 | +0.02% | 28.6만 |
|---|
| 2025.11.21 | ₩70,324 | ₩70,351 | ₩70,297 | ₩70,344 | +0.03% | 27만 |
|---|
| 2025.11.20 | ₩70,271 | ₩70,271 | ₩70,204 | ₩70,271 | 0.00% | 31.7만 |
|---|
| 2025.11.19 | ₩70,204 | ₩70,257 | ₩70,190 | ₩70,204 | 0.00% | 24.2만 |
|---|
| 2025.11.18 | ₩70,204 | ₩70,230 | ₩70,163 | ₩70,204 | 0.00% | 24.6만 |
|---|
| 2025.11.17 | ₩70,177 | ₩70,204 | ₩70,137 | ₩70,163 | -0.02% | 38.3만 |
|---|
| 2025.11.14 | ₩70,217 | ₩70,244 | ₩70,150 | ₩70,163 | -0.08% | 27.3만 |
|---|
| 2025.11.13 | ₩70,204 | ₩70,257 | ₩70,163 | ₩70,163 | -0.06% | 31.9만 |
|---|
| 2025.11.12 | ₩70,271 | ₩70,338 | ₩70,163 | ₩70,230 | -0.06% | 25만 |
|---|
| 2025.11.11 | ₩70,284 | ₩70,284 | ₩70,244 | ₩70,284 | 0.00% | 23만 |
|---|
| 2025.11.10 | ₩70,204 | ₩70,237 | ₩70,043 | ₩70,177 | -0.04% | 74.9만 |
|---|
| 2025.11.07 | ₩70,190 | ₩70,230 | ₩70,157 | ₩70,177 | -0.02% | 44.2만 |
|---|
| 2025.11.06 | ₩70,190 | ₩70,190 | ₩70,137 | ₩70,163 | -0.04% | 32.6만 |
|---|
| 2025.11.05 | ₩70,177 | ₩70,177 | ₩69,976 | ₩70,083 | -0.13% | 35만 |
|---|
| 2025.11.04 | ₩70,137 | ₩70,163 | ₩70,123 | ₩70,137 | 0.00% | 24.9만 |
|---|
| 2025.11.03 | ₩70,096 | ₩70,130 | ₩70,029 | ₩70,083 | -0.02% | 29.9만 |
|---|
| 2025.10.31 | ₩70,364 | ₩70,391 | ₩70,364 | ₩70,364 | 0.00% | 21.9만 |
|---|
| 2025.10.30 | ₩70,324 | ₩70,391 | ₩70,324 | ₩70,351 | +0.04% | 34.1만 |
|---|
| 2025.10.29 | ₩70,498 | ₩70,498 | ₩70,356 | ₩70,364 | -0.19% | 30.9만 |
|---|
| 2025.10.28 | ₩70,431 | ₩70,498 | ₩70,431 | ₩70,472 | +0.06% | 43.7만 |
|---|
| 2025.10.27 | ₩70,472 | ₩70,472 | ₩70,391 | ₩70,452 | -0.03% | 26.2만 |
|---|
| 2025.10.24 | ₩70,458 | ₩70,472 | ₩70,405 | ₩70,452 | -0.01% | 27.9만 |
|---|
| 2025.10.23 | ₩70,472 | ₩70,472 | ₩70,405 | ₩70,418 | -0.08% | 26.9만 |
|---|
| 2025.10.22 | ₩70,458 | ₩70,485 | ₩70,391 | ₩70,458 | 0.00% | 27.4만 |
|---|
| 2025.10.21 | ₩70,418 | ₩70,472 | ₩70,405 | ₩70,431 | +0.02% | 33.7만 |
|---|
| 2025.10.20 | ₩70,391 | ₩70,405 | ₩70,338 | ₩70,378 | -0.02% | 25.1만 |
|---|
| 2025.10.17 | ₩70,405 | ₩70,427 | ₩70,344 | ₩70,391 | -0.02% | 32.8만 |
|---|
| 2025.10.16 | ₩70,297 | ₩70,391 | ₩70,284 | ₩70,391 | +0.13% | 35만 |
|---|
| 2025.10.15 | ₩70,324 | ₩70,378 | ₩70,244 | ₩70,297 | -0.04% | 30.6만 |
|---|
| 2025.10.14 | ₩70,284 | ₩70,485 | ₩70,244 | ₩70,418 | +0.19% | 27.9만 |
|---|
| 2025.10.13 | ₩70,244 | ₩70,257 | ₩70,123 | ₩70,244 | 0.00% | 22.6만 |
|---|
| 2025.10.10 | ₩70,244 | ₩70,257 | ₩70,190 | ₩70,257 | +0.02% | 26.4만 |
|---|