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 | ₩68,851 | ₩68,891 | ₩68,783 | ₩68,810 | -0.06% | 69.3만 |
| 2026.10.08 | ₩68,770 | ₩68,897 | ₩68,749 | ₩68,864 | +0.14% | 34.3만 |
| 2026.10.07 | ₩68,730 | ₩68,851 | ₩68,703 | ₩68,783 | +0.08% | 100.4만 |
| 2026.10.06 | ₩68,730 | ₩68,810 | ₩68,730 | ₩68,770 | +0.06% | 34.2만 |
| 2026.10.05 | ₩68,770 | ₩68,810 | ₩68,663 | ₩68,730 | -0.06% | 42만 |
| 2026.10.02 | ₩68,824 | ₩68,851 | ₩68,707 | ₩68,757 | -0.10% | 39만 |
| 2026.10.01 | ₩68,287 | ₩68,817 | ₩68,287 | ₩68,730 | +0.65% | 42.8만 |
| 2026.09.30 | ₩69,038 | ₩69,038 | ₩68,918 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,944 |
| -0.14% |
| 33.7만 |
| 2026.09.29 | ₩68,918 | ₩68,971 | ₩68,864 | ₩68,970 | +0.08% | 44.5만 |
|---|
| 2026.09.28 | ₩68,891 | ₩68,978 | ₩68,883 | ₩68,931 | +0.06% | 35.3만 |
|---|
| 2026.09.25 | ₩68,958 | ₩69,052 | ₩68,944 | ₩69,025 | +0.10% | 48.7만 |
|---|
| 2026.09.24 | ₩69,052 | ₩69,064 | ₩68,931 | ₩68,931 | -0.17% | 67.2만 |
|---|
| 2026.09.23 | ₩69,159 | ₩69,197 | ₩68,944 | ₩69,011 | -0.21% | 35만 |
|---|
| 2026.09.22 | ₩69,226 | ₩69,253 | ₩69,146 | ₩69,213 | -0.02% | 136.3만 |
|---|
| 2026.09.21 | ₩69,186 | ₩69,199 | ₩69,132 | ₩69,172 | -0.02% | 25.7만 |
|---|
| 2026.09.18 | ₩69,159 | ₩69,172 | ₩69,105 | ₩69,146 | -0.02% | 43만 |
|---|
| 2026.09.17 | ₩69,199 | ₩69,223 | ₩69,146 | ₩69,186 | -0.02% | 27.7만 |
|---|
| 2026.09.16 | ₩69,213 | ₩69,320 | ₩69,112 | ₩69,132 | -0.12% | 70.2만 |
|---|
| 2026.09.15 | ₩69,213 | ₩69,213 | ₩69,159 | ₩69,172 | -0.06% | 74.6만 |
|---|
| 2026.09.14 | ₩69,146 | ₩69,253 | ₩69,146 | ₩69,199 | +0.08% | 59.4만 |
|---|
| 2026.09.11 | ₩69,199 | ₩69,213 | ₩69,132 | ₩69,213 | +0.02% | 99.2만 |
|---|
| 2026.09.10 | ₩69,266 | ₩69,280 | ₩69,146 | ₩69,172 | -0.14% | 39.7만 |
|---|
| 2026.09.09 | ₩69,427 | ₩69,454 | ₩69,333 | ₩69,363 | -0.09% | 38.4만 |
|---|
| 2026.09.08 | ₩69,481 | ₩69,481 | ₩69,400 | ₩69,427 | -0.08% | 40.7만 |
|---|
| 2026.09.04 | ₩69,467 | ₩69,481 | ₩69,427 | ₩69,438 | -0.04% | 36.9만 |
|---|
| 2026.09.03 | ₩69,521 | ₩69,521 | ₩69,454 | ₩69,467 | -0.08% | 32.2만 |
|---|
| 2026.09.02 | ₩69,400 | ₩69,434 | ₩69,374 | ₩69,414 | +0.02% | 40.1만 |
|---|
| 2026.09.01 | ₩69,427 | ₩69,454 | ₩69,375 | ₩69,387 | -0.06% | 28.7만 |
|---|
| 2026.08.31 | ₩69,709 | ₩69,749 | ₩69,682 | ₩69,716 | +0.01% | 25.5만 |
|---|
| 2026.08.28 | ₩69,870 | ₩69,870 | ₩69,709 | ₩69,736 | -0.19% | 35.3만 |
|---|
| 2026.08.27 | ₩69,856 | ₩69,879 | ₩69,816 | ₩69,816 | -0.06% | 26.1만 |
|---|
| 2026.08.26 | ₩69,803 | ₩69,856 | ₩69,803 | ₩69,830 | +0.04% | 28.4만 |
|---|
| 2026.08.25 | ₩69,803 | ₩69,897 | ₩69,789 | ₩69,843 | +0.06% | 27.7만 |
|---|
| 2026.08.24 | ₩69,803 | ₩69,830 | ₩69,736 | ₩69,749 | -0.08% | 27.4만 |
|---|
| 2026.08.21 | ₩69,816 | ₩69,843 | ₩69,789 | ₩69,789 | -0.04% | 28.3만 |
|---|
| 2026.08.20 | ₩69,803 | ₩69,856 | ₩69,776 | ₩69,816 | +0.02% | 35.3만 |
|---|
| 2026.08.19 | ₩69,870 | ₩69,883 | ₩69,823 | ₩69,870 | 0.00% | 122.7만 |
|---|
| 2026.08.18 | ₩69,803 | ₩69,856 | ₩69,803 | ₩69,856 | +0.08% | 31.4만 |
|---|
| 2026.08.17 | ₩69,816 | ₩69,856 | ₩69,809 | ₩69,830 | +0.02% | 25.1만 |
|---|
| 2026.08.14 | ₩69,856 | ₩69,880 | ₩69,816 | ₩69,816 | -0.06% | 22.4만 |
|---|
| 2026.08.13 | ₩69,830 | ₩69,883 | ₩69,789 | ₩69,823 | -0.01% | 28.2만 |
|---|
| 2026.08.12 | ₩69,789 | ₩69,803 | ₩69,729 | ₩69,762 | -0.04% | 32만 |
|---|
| 2026.08.11 | ₩69,722 | ₩69,745 | ₩69,695 | ₩69,722 | 0.00% | 26.3만 |
|---|
| 2026.08.10 | ₩69,655 | ₩69,722 | ₩69,655 | ₩69,682 | +0.04% | 32.4만 |
|---|
| 2026.08.07 | ₩69,736 | ₩69,749 | ₩69,695 | ₩69,709 | -0.04% | 22.5만 |
|---|
| 2026.08.06 | ₩69,682 | ₩69,695 | ₩69,632 | ₩69,642 | -0.06% | 24.8만 |
|---|
| 2026.08.05 | ₩69,655 | ₩69,736 | ₩69,655 | ₩69,736 | +0.12% | 24.9만 |
|---|
| 2026.08.04 | ₩69,736 | ₩69,736 | ₩69,669 | ₩69,695 | -0.06% | 31.7만 |
|---|
| 2026.08.03 | ₩69,602 | ₩69,615 | ₩69,575 | ₩69,588 | -0.02% | 25만 |
|---|
| 2026.07.31 | ₩69,776 | ₩69,830 | ₩69,736 | ₩69,830 | +0.08% | 28.8만 |
|---|
| 2026.07.30 | ₩69,776 | ₩69,816 | ₩69,776 | ₩69,803 | +0.04% | 22.9만 |
|---|
| 2026.07.29 | ₩69,709 | ₩69,756 | ₩69,628 | ₩69,695 | -0.02% | 31.8만 |
|---|
| 2026.07.28 | ₩69,709 | ₩69,762 | ₩69,695 | ₩69,734 | +0.04% | 26.6만 |
|---|
| 2026.07.27 | ₩69,709 | ₩69,722 | ₩69,655 | ₩69,670 | -0.06% | 31.5만 |
|---|
| 2026.07.24 | ₩69,642 | ₩69,702 | ₩69,628 | ₩69,655 | +0.02% | 26.5만 |
|---|
| 2026.07.23 | ₩69,575 | ₩69,628 | ₩69,568 | ₩69,628 | +0.08% | 28.6만 |
|---|
| 2026.07.22 | ₩69,695 | ₩69,722 | ₩69,642 | ₩69,669 | -0.04% | 26.2만 |
|---|
| 2026.07.21 | ₩69,722 | ₩69,736 | ₩69,695 | ₩69,705 | -0.03% | 39.4만 |
|---|
| 2026.07.20 | ₩69,762 | ₩69,789 | ₩69,709 | ₩69,722 | -0.06% | 26.2만 |
|---|
| 2026.07.17 | ₩69,830 | ₩69,830 | ₩69,749 | ₩69,789 | -0.06% | 34만 |
|---|
| 2026.07.16 | ₩69,695 | ₩69,762 | ₩69,695 | ₩69,736 | +0.06% | 59.7만 |
|---|
| 2026.07.15 | ₩69,695 | ₩69,789 | ₩69,695 | ₩69,742 | +0.07% | 109.4만 |
|---|
| 2026.07.14 | ₩69,695 | ₩69,722 | ₩69,634 | ₩69,675 | -0.03% | 49만 |
|---|
| 2026.07.13 | ₩69,655 | ₩69,681 | ₩69,575 | ₩69,595 | -0.09% | 30.2만 |
|---|
| 2026.07.10 | ₩69,722 | ₩69,749 | ₩69,655 | ₩69,655 | -0.10% | 129.1만 |
|---|
| 2026.07.09 | ₩69,722 | ₩69,762 | ₩69,695 | ₩69,722 | 0.00% | 38.7만 |
|---|
| 2026.07.08 | ₩69,682 | ₩69,695 | ₩69,603 | ₩69,682 | 0.00% | 29.8만 |
|---|
| 2026.07.07 | ₩69,762 | ₩69,789 | ₩69,689 | ₩69,695 | -0.10% | 32.2만 |
|---|
| 2026.07.06 | ₩69,736 | ₩69,762 | ₩69,709 | ₩69,762 | +0.04% | 40.9만 |
|---|
| 2026.07.02 | ₩69,722 | ₩69,776 | ₩69,699 | ₩69,724 | +0.00% | 21.6만 |
|---|
| 2026.07.01 | ₩69,669 | ₩69,736 | ₩69,655 | ₩69,662 | -0.01% | 43.3만 |
|---|
| 2026.06.30 | ₩69,977 | ₩69,990 | ₩69,883 | ₩69,990 | +0.02% | 138.2만 |
|---|
| 2026.06.29 | ₩69,977 | ₩70,004 | ₩69,957 | ₩70,004 | +0.04% | 40.6만 |
|---|
| 2026.06.26 | ₩69,964 | ₩70,011 | ₩69,964 | ₩70,004 | +0.06% | 25만 |
|---|
| 2026.06.25 | ₩69,816 | ₩69,950 | ₩69,803 | ₩69,950 | +0.19% | 231.9만 |
|---|
| 2026.06.24 | ₩69,776 | ₩69,830 | ₩69,762 | ₩69,783 | +0.01% | 33.7만 |
|---|
| 2026.06.23 | ₩69,736 | ₩69,762 | ₩69,669 | ₩69,736 | 0.00% | 39.4만 |
|---|
| 2026.06.22 | ₩69,695 | ₩69,722 | ₩69,642 | ₩69,695 | 0.00% | 37.2만 |
|---|
| 2026.06.18 | ₩69,722 | ₩69,776 | ₩69,709 | ₩69,709 | -0.02% | 33.5만 |
|---|
| 2026.06.17 | ₩69,897 | ₩69,923 | ₩69,669 | ₩69,669 | -0.33% | 42.5만 |
|---|
| 2026.06.16 | ₩69,883 | ₩69,937 | ₩69,870 | ₩69,930 | +0.07% | 30.4만 |
|---|
| 2026.06.15 | ₩69,897 | ₩69,923 | ₩69,856 | ₩69,856 | -0.06% | 32.3만 |
|---|
| 2026.06.12 | ₩69,830 | ₩69,870 | ₩69,789 | ₩69,816 | -0.02% | 30.7만 |
|---|
| 2026.06.11 | ₩69,736 | ₩69,856 | ₩69,722 | ₩69,843 | +0.15% | 28.5만 |
|---|
| 2026.06.10 | ₩69,776 | ₩69,789 | ₩69,722 | ₩69,756 | -0.03% | 26.7만 |
|---|
| 2026.06.09 | ₩69,749 | ₩69,776 | ₩69,722 | ₩69,762 | +0.02% | 37.4만 |
|---|
| 2026.06.08 | ₩69,709 | ₩69,729 | ₩69,669 | ₩69,695 | -0.02% | 41만 |
|---|
| 2026.06.05 | ₩69,655 | ₩69,695 | ₩69,628 | ₩69,669 | +0.02% | 36.3만 |
|---|
| 2026.06.04 | ₩69,762 | ₩69,789 | ₩69,736 | ₩69,762 | 0.00% | 34.2만 |
|---|
| 2026.06.03 | ₩69,736 | ₩69,762 | ₩69,682 | ₩69,709 | -0.04% | 37.1만 |
|---|
| 2026.06.02 | ₩69,776 | ₩69,783 | ₩69,736 | ₩69,749 | -0.04% | 34.4만 |
|---|
| 2026.06.01 | ₩69,709 | ₩69,749 | ₩69,669 | ₩69,749 | +0.06% | 28.3만 |
|---|
| 2026.05.29 | ₩70,017 | ₩70,071 | ₩70,004 | ₩70,040 | +0.03% | 56만 |
|---|
| 2026.05.28 | ₩69,964 | ₩70,024 | ₩69,950 | ₩69,997 | +0.05% | 43.4만 |
|---|
| 2026.05.27 | ₩69,937 | ₩69,977 | ₩69,937 | ₩69,977 | +0.06% | 55.3만 |
|---|
| 2026.05.26 | ₩69,843 | ₩69,870 | ₩69,796 | ₩69,870 | +0.04% | 58.6만 |
|---|
| 2026.05.22 | ₩69,762 | ₩69,789 | ₩69,669 | ₩69,762 | 0.00% | 40.8만 |
|---|
| 2026.05.21 | ₩69,789 | ₩69,823 | ₩69,749 | ₩69,803 | +0.02% | 56.8만 |
|---|
| 2026.05.20 | ₩69,749 | ₩69,856 | ₩69,749 | ₩69,803 | +0.08% | 66만 |
|---|
| 2026.05.19 | ₩69,789 | ₩69,803 | ₩69,722 | ₩69,762 | -0.04% | 54.5만 |
|---|
| 2026.05.18 | ₩69,870 | ₩69,890 | ₩69,803 | ₩69,803 | -0.10% | 116.2만 |
|---|
| 2026.05.15 | ₩69,843 | ₩69,856 | ₩69,803 | ₩69,830 | -0.02% | 47.4만 |
|---|
| 2026.05.14 | ₩69,977 | ₩69,990 | ₩69,917 | ₩69,923 | -0.08% | 42.1만 |
|---|
| 2026.05.13 | ₩69,937 | ₩69,950 | ₩69,876 | ₩69,937 | 0.00% | 31.6만 |
|---|
| 2026.05.12 | ₩69,883 | ₩69,923 | ₩69,843 | ₩69,923 | +0.06% | 41.9만 |
|---|
| 2026.05.11 | ₩69,950 | ₩69,977 | ₩69,923 | ₩69,930 | -0.03% | 36.7만 |
|---|
| 2026.05.08 | ₩70,017 | ₩70,017 | ₩69,964 | ₩69,977 | -0.06% | 34.4만 |
|---|
| 2026.05.07 | ₩70,004 | ₩70,031 | ₩69,897 | ₩69,923 | -0.11% | 43.2만 |
|---|
| 2026.05.06 | ₩69,964 | ₩70,004 | ₩69,950 | ₩69,970 | +0.01% | 45.2만 |
|---|
| 2026.05.05 | ₩69,856 | ₩69,897 | ₩69,843 | ₩69,870 | +0.02% | 39.3만 |
|---|
| 2026.05.04 | ₩69,923 | ₩69,923 | ₩69,776 | ₩69,823 | -0.14% | 64만 |
|---|
| 2026.05.01 | ₩69,950 | ₩69,990 | ₩69,897 | ₩69,937 | -0.02% | 35.4만 |
|---|
| 2026.04.30 | ₩70,165 | ₩70,192 | ₩70,151 | ₩70,165 | 0.00% | 32만 |
|---|
| 2026.04.29 | ₩70,138 | ₩70,245 | ₩70,071 | ₩70,084 | -0.08% | 38.8만 |
|---|
| 2026.04.28 | ₩70,192 | ₩70,218 | ₩70,165 | ₩70,212 | +0.03% | 47.7만 |
|---|
| 2026.04.27 | ₩70,218 | ₩70,245 | ₩70,192 | ₩70,192 | -0.04% | 60.4만 |
|---|
| 2026.04.24 | ₩70,165 | ₩70,245 | ₩70,151 | ₩70,232 | +0.10% | 29.6만 |
|---|
| 2026.04.23 | ₩70,232 | ₩70,232 | ₩70,138 | ₩70,151 | -0.11% | 39.8만 |
|---|
| 2026.04.22 | ₩70,084 | ₩70,245 | ₩70,064 | ₩70,178 | +0.13% | 104.1만 |
|---|
| 2026.04.21 | ₩70,057 | ₩70,084 | ₩70,017 | ₩70,044 | -0.02% | 66.7만 |
|---|
| 2026.04.20 | ₩70,111 | ₩70,125 | ₩70,064 | ₩70,071 | -0.06% | 35.4만 |
|---|
| 2026.04.17 | ₩70,071 | ₩70,151 | ₩70,017 | ₩70,084 | +0.02% | 55.6만 |
|---|
| 2026.04.16 | ₩70,004 | ₩70,017 | ₩69,970 | ₩70,004 | 0.00% | 29.9만 |
|---|
| 2026.04.15 | ₩70,004 | ₩70,004 | ₩69,950 | ₩70,004 | 0.00% | 39.5만 |
|---|
| 2026.04.14 | ₩69,950 | ₩70,017 | ₩69,923 | ₩70,004 | +0.08% | 32.1만 |
|---|
| 2026.04.13 | ₩69,897 | ₩69,950 | ₩69,870 | ₩69,937 | +0.06% | 42.3만 |
|---|
| 2026.04.10 | ₩69,923 | ₩69,937 | ₩69,870 | ₩69,890 | -0.05% | 33.2만 |
|---|
| 2026.04.09 | ₩69,910 | ₩69,964 | ₩69,870 | ₩69,910 | 0.00% | 40.8만 |
|---|
| 2026.04.08 | ₩69,990 | ₩69,990 | ₩69,883 | ₩69,890 | -0.14% | 59.3만 |
|---|
| 2026.04.07 | ₩69,816 | ₩69,883 | ₩69,789 | ₩69,883 | +0.10% | 48.2만 |
|---|
| 2026.04.06 | ₩69,856 | ₩69,883 | ₩69,816 | ₩69,843 | -0.02% | 59.9만 |
|---|
| 2026.04.02 | ₩69,856 | ₩69,937 | ₩69,843 | ₩69,923 | +0.10% | 31.2만 |
|---|
| 2026.04.01 | ₩69,830 | ₩69,870 | ₩69,803 | ₩69,830 | 0.00% | 40.1만 |
|---|
| 2026.03.31 | ₩70,084 | ₩70,104 | ₩69,990 | ₩69,990 | -0.13% | 36.3만 |
|---|
| 2026.03.30 | ₩69,990 | ₩70,044 | ₩69,977 | ₩70,044 | +0.08% | 41만 |
|---|
| 2026.03.27 | ₩69,789 | ₩69,910 | ₩69,769 | ₩69,909 | +0.17% | 36.6만 |
|---|
| 2026.03.26 | ₩69,897 | ₩69,950 | ₩69,796 | ₩69,803 | -0.13% | 52.1만 |
|---|
| 2026.03.25 | ₩70,084 | ₩70,084 | ₩69,957 | ₩69,957 | -0.18% | 97.5만 |
|---|
| 2026.03.24 | ₩69,977 | ₩70,125 | ₩69,923 | ₩69,977 | 0.00% | 186.4만 |
|---|
| 2026.03.23 | ₩70,004 | ₩70,151 | ₩69,997 | ₩70,084 | +0.11% | 49.3만 |
|---|
| 2026.03.20 | ₩70,031 | ₩70,031 | ₩69,950 | ₩69,977 | -0.08% | 41.4만 |
|---|
| 2026.03.19 | ₩70,044 | ₩70,186 | ₩70,031 | ₩70,125 | +0.11% | 37.6만 |
|---|
| 2026.03.18 | ₩70,232 | ₩70,272 | ₩70,165 | ₩70,178 | -0.08% | 54만 |
|---|
| 2026.03.17 | ₩70,259 | ₩70,312 | ₩70,259 | ₩70,279 | +0.03% | 28만 |
|---|
| 2026.03.16 | ₩70,232 | ₩70,245 | ₩70,218 | ₩70,245 | +0.02% | 26.6만 |
|---|
| 2026.03.13 | ₩70,192 | ₩70,205 | ₩70,138 | ₩70,171 | -0.03% | 37.1만 |
|---|
| 2026.03.12 | ₩70,245 | ₩70,259 | ₩70,111 | ₩70,178 | -0.10% | 32만 |
|---|
| 2026.03.11 | ₩70,326 | ₩70,326 | ₩70,259 | ₩70,285 | -0.06% | 27.5만 |
|---|
| 2026.03.10 | ₩70,366 | ₩70,406 | ₩70,326 | ₩70,326 | -0.06% | 224만 |
|---|
| 2026.03.09 | ₩70,326 | ₩70,393 | ₩70,285 | ₩70,375 | +0.07% | 54.8만 |
|---|
| 2026.03.06 | ₩70,272 | ₩70,375 | ₩70,272 | ₩70,339 | +0.10% | 40.7만 |
|---|
| 2026.03.05 | ₩70,312 | ₩70,339 | ₩70,285 | ₩70,299 | -0.02% | 36.5만 |
|---|
| 2026.03.04 | ₩70,406 | ₩70,426 | ₩70,205 | ₩70,326 | -0.11% | 31.7만 |
|---|
| 2026.03.03 | ₩70,326 | ₩70,420 | ₩70,312 | ₩70,393 | +0.10% | 39.7만 |
|---|
| 2026.03.02 | ₩70,460 | ₩70,460 | ₩70,406 | ₩70,426 | -0.05% | 68.1만 |
|---|
| 2026.02.27 | ₩70,688 | ₩70,741 | ₩70,661 | ₩70,741 | +0.08% | 76.5만 |
|---|
| 2026.02.26 | ₩70,594 | ₩70,648 | ₩70,581 | ₩70,634 | +0.06% | 36.2만 |
|---|
| 2026.02.25 | ₩70,581 | ₩70,594 | ₩70,540 | ₩70,581 | 0.00% | 44.1만 |
|---|
| 2026.02.24 | ₩70,607 | ₩70,634 | ₩70,581 | ₩70,627 | +0.03% | 38.2만 |
|---|
| 2026.02.23 | ₩70,607 | ₩70,661 | ₩70,607 | ₩70,661 | +0.08% | 35.7만 |
|---|
| 2026.02.20 | ₩70,594 | ₩70,594 | ₩70,567 | ₩70,567 | -0.04% | 32만 |
|---|
| 2026.02.19 | ₩70,581 | ₩70,594 | ₩70,567 | ₩70,587 | +0.01% | 26.7만 |
|---|
| 2026.02.18 | ₩70,554 | ₩70,607 | ₩70,540 | ₩70,587 | +0.05% | 89.1만 |
|---|
| 2026.02.17 | ₩70,607 | ₩70,607 | ₩70,554 | ₩70,574 | -0.05% | 37.9만 |
|---|
| 2026.02.13 | ₩70,594 | ₩70,621 | ₩70,581 | ₩70,607 | +0.02% | 110.7만 |
|---|
| 2026.02.12 | ₩70,487 | ₩70,527 | ₩70,487 | ₩70,500 | +0.02% | 35.9만 |
|---|
| 2026.02.11 | ₩70,487 | ₩70,513 | ₩70,473 | ₩70,500 | +0.02% | 30.1만 |
|---|
| 2026.02.10 | ₩70,513 | ₩70,527 | ₩70,460 | ₩70,513 | 0.00% | 51.5만 |
|---|
| 2026.02.09 | ₩70,487 | ₩70,500 | ₩70,446 | ₩70,473 | -0.02% | 33.9만 |
|---|
| 2026.02.06 | ₩70,460 | ₩70,473 | ₩70,420 | ₩70,473 | +0.02% | 39.9만 |
|---|
| 2026.02.05 | ₩70,406 | ₩70,484 | ₩70,399 | ₩70,473 | +0.10% | 29만 |
|---|
| 2026.02.04 | ₩70,353 | ₩70,353 | ₩70,299 | ₩70,339 | -0.02% | 446.2만 |
|---|
| 2026.02.03 | ₩70,312 | ₩70,339 | ₩70,299 | ₩70,339 | +0.04% | 36.9만 |
|---|
| 2026.02.02 | ₩70,393 | ₩70,393 | ₩70,299 | ₩70,339 | -0.08% | 48.6만 |
|---|
| 2026.01.30 | ₩70,540 | ₩70,614 | ₩70,527 | ₩70,607 | +0.10% | 44.7만 |
|---|
| 2026.01.29 | ₩70,500 | ₩70,607 | ₩70,487 | ₩70,567 | +0.10% | 43.5만 |
|---|
| 2026.01.28 | ₩70,379 | ₩70,527 | ₩70,353 | ₩70,467 | +0.12% | 416.7만 |
|---|
| 2026.01.27 | ₩70,353 | ₩70,393 | ₩70,308 | ₩70,366 | +0.02% | 60.8만 |
|---|
| 2026.01.26 | ₩70,339 | ₩70,339 | ₩70,299 | ₩70,299 | -0.06% | 31만 |
|---|
| 2026.01.23 | ₩70,285 | ₩70,312 | ₩70,259 | ₩70,299 | +0.02% | 35.3만 |
|---|
| 2026.01.22 | ₩70,259 | ₩70,312 | ₩70,232 | ₩70,272 | +0.02% | 63.8만 |
|---|
| 2026.01.21 | ₩70,299 | ₩70,312 | ₩70,265 | ₩70,285 | -0.02% | 63.3만 |
|---|
| 2026.01.20 | ₩70,339 | ₩70,339 | ₩70,232 | ₩70,259 | -0.11% | 46.3만 |
|---|
| 2026.01.16 | ₩70,259 | ₩70,272 | ₩70,193 | ₩70,212 | -0.07% | 32만 |
|---|
| 2026.01.15 | ₩70,259 | ₩70,285 | ₩70,205 | ₩70,205 | -0.08% | 24.9만 |
|---|
| 2026.01.14 | ₩70,245 | ₩70,299 | ₩70,205 | ₩70,272 | +0.04% | 34.8만 |
|---|
| 2026.01.13 | ₩70,232 | ₩70,259 | ₩70,205 | ₩70,205 | -0.04% | 34.5만 |
|---|
| 2026.01.12 | ₩70,259 | ₩70,272 | ₩70,192 | ₩70,205 | -0.08% | 45.9만 |
|---|
| 2026.01.09 | ₩70,205 | ₩70,285 | ₩70,178 | ₩70,178 | -0.04% | 36.4만 |
|---|
| 2026.01.08 | ₩70,218 | ₩70,245 | ₩70,192 | ₩70,218 | 0.00% | 26.1만 |
|---|
| 2026.01.07 | ₩70,245 | ₩70,245 | ₩70,218 | ₩70,218 | -0.04% | 24만 |
|---|
| 2026.01.06 | ₩70,259 | ₩70,259 | ₩70,166 | ₩70,218 | -0.06% | 25.1만 |
|---|
| 2026.01.05 | ₩70,218 | ₩70,218 | ₩70,165 | ₩70,178 | -0.06% | 30.5만 |
|---|
| 2026.01.02 | ₩70,218 | ₩70,218 | ₩70,138 | ₩70,158 | -0.09% | 41.6만 |
|---|
| 2025.12.31 | ₩70,125 | ₩70,245 | ₩70,125 | ₩70,190 | +0.09% | 28.4만 |
|---|
| 2025.12.30 | ₩70,433 | ₩70,513 | ₩70,420 | ₩70,440 | +0.01% | 23.5만 |
|---|
| 2025.12.29 | ₩70,460 | ₩70,460 | ₩70,393 | ₩70,433 | -0.04% | 32.3만 |
|---|
| 2025.12.26 | ₩70,379 | ₩70,406 | ₩70,353 | ₩70,379 | 0.00% | 17.3만 |
|---|
| 2025.12.24 | ₩70,353 | ₩70,540 | ₩70,311 | ₩70,366 | +0.02% | 19.5만 |
|---|
| 2025.12.23 | ₩70,285 | ₩70,353 | ₩70,279 | ₩70,285 | 0.00% | 33.1만 |
|---|
| 2025.12.22 | ₩70,406 | ₩70,406 | ₩70,299 | ₩70,299 | -0.15% | 45.7만 |
|---|
| 2025.12.19 | ₩70,366 | ₩70,366 | ₩70,326 | ₩70,339 | -0.04% | 34.6만 |
|---|
| 2025.12.18 | ₩70,339 | ₩70,379 | ₩70,312 | ₩70,312 | -0.04% | 26.8만 |
|---|
| 2025.12.17 | ₩70,259 | ₩70,339 | ₩70,259 | ₩70,312 | +0.08% | 33.6만 |
|---|
| 2025.12.16 | ₩70,285 | ₩70,326 | ₩70,272 | ₩70,285 | 0.00% | 26.6만 |
|---|
| 2025.12.15 | ₩70,259 | ₩70,339 | ₩70,245 | ₩70,272 | +0.02% | 26만 |
|---|
| 2025.12.12 | ₩70,218 | ₩70,245 | ₩70,205 | ₩70,205 | -0.02% | 22.8만 |
|---|
| 2025.12.11 | ₩70,272 | ₩70,285 | ₩70,205 | ₩70,259 | -0.02% | 27.1만 |
|---|
| 2025.12.10 | ₩70,165 | ₩70,232 | ₩70,111 | ₩70,232 | +0.10% | 29.7만 |
|---|
| 2025.12.09 | ₩70,218 | ₩70,218 | ₩70,125 | ₩70,125 | -0.13% | 32.3만 |
|---|
| 2025.12.08 | ₩70,125 | ₩70,177 | ₩70,098 | ₩70,165 | +0.06% | 33.7만 |
|---|
| 2025.12.05 | ₩70,192 | ₩70,245 | ₩70,151 | ₩70,192 | 0.00% | 26.9만 |
|---|
| 2025.12.04 | ₩70,232 | ₩70,245 | ₩70,165 | ₩70,165 | -0.10% | 22.6만 |
|---|
| 2025.12.03 | ₩70,259 | ₩70,259 | ₩70,151 | ₩70,218 | -0.06% | 25.7만 |
|---|
| 2025.12.02 | ₩70,165 | ₩70,218 | ₩70,158 | ₩70,178 | +0.02% | 35.4만 |
|---|
| 2025.12.01 | ₩70,151 | ₩70,178 | ₩70,084 | ₩70,098 | -0.08% | 24.4만 |
|---|
| 2025.11.28 | ₩70,460 | ₩70,473 | ₩70,406 | ₩70,426 | -0.05% | 14.3만 |
|---|
| 2025.11.26 | ₩70,487 | ₩70,500 | ₩70,420 | ₩70,426 | -0.09% | 58.3만 |
|---|
| 2025.11.25 | ₩70,446 | ₩70,493 | ₩70,440 | ₩70,460 | +0.02% | 29.7만 |
|---|
| 2025.11.24 | ₩70,406 | ₩70,446 | ₩70,393 | ₩70,420 | +0.02% | 28.6만 |
|---|
| 2025.11.21 | ₩70,379 | ₩70,406 | ₩70,353 | ₩70,399 | +0.03% | 27만 |
|---|
| 2025.11.20 | ₩70,326 | ₩70,326 | ₩70,259 | ₩70,326 | 0.00% | 31.7만 |
|---|
| 2025.11.19 | ₩70,259 | ₩70,312 | ₩70,245 | ₩70,259 | 0.00% | 24.2만 |
|---|
| 2025.11.18 | ₩70,259 | ₩70,285 | ₩70,218 | ₩70,259 | 0.00% | 24.6만 |
|---|
| 2025.11.17 | ₩70,232 | ₩70,259 | ₩70,192 | ₩70,218 | -0.02% | 38.3만 |
|---|
| 2025.11.14 | ₩70,272 | ₩70,299 | ₩70,205 | ₩70,218 | -0.08% | 27.3만 |
|---|
| 2025.11.13 | ₩70,259 | ₩70,312 | ₩70,218 | ₩70,218 | -0.06% | 31.9만 |
|---|
| 2025.11.12 | ₩70,326 | ₩70,393 | ₩70,218 | ₩70,285 | -0.06% | 25만 |
|---|
| 2025.11.11 | ₩70,339 | ₩70,339 | ₩70,299 | ₩70,339 | 0.00% | 23만 |
|---|
| 2025.11.10 | ₩70,259 | ₩70,292 | ₩70,098 | ₩70,232 | -0.04% | 74.9만 |
|---|
| 2025.11.07 | ₩70,245 | ₩70,285 | ₩70,212 | ₩70,232 | -0.02% | 44.2만 |
|---|
| 2025.11.06 | ₩70,245 | ₩70,245 | ₩70,192 | ₩70,218 | -0.04% | 32.6만 |
|---|
| 2025.11.05 | ₩70,232 | ₩70,232 | ₩70,031 | ₩70,138 | -0.13% | 35만 |
|---|
| 2025.11.04 | ₩70,192 | ₩70,218 | ₩70,178 | ₩70,192 | 0.00% | 24.9만 |
|---|
| 2025.11.03 | ₩70,151 | ₩70,185 | ₩70,084 | ₩70,138 | -0.02% | 29.9만 |
|---|
| 2025.10.31 | ₩70,420 | ₩70,446 | ₩70,420 | ₩70,420 | 0.00% | 21.9만 |
|---|
| 2025.10.30 | ₩70,379 | ₩70,446 | ₩70,379 | ₩70,406 | +0.04% | 34.1만 |
|---|
| 2025.10.29 | ₩70,554 | ₩70,554 | ₩70,412 | ₩70,420 | -0.19% | 30.9만 |
|---|
| 2025.10.28 | ₩70,487 | ₩70,554 | ₩70,487 | ₩70,527 | +0.06% | 43.7만 |
|---|
| 2025.10.27 | ₩70,527 | ₩70,527 | ₩70,446 | ₩70,507 | -0.03% | 26.2만 |
|---|
| 2025.10.24 | ₩70,513 | ₩70,527 | ₩70,460 | ₩70,507 | -0.01% | 27.9만 |
|---|
| 2025.10.23 | ₩70,527 | ₩70,527 | ₩70,460 | ₩70,473 | -0.08% | 26.9만 |
|---|
| 2025.10.22 | ₩70,513 | ₩70,540 | ₩70,446 | ₩70,513 | 0.00% | 27.4만 |
|---|
| 2025.10.21 | ₩70,473 | ₩70,527 | ₩70,460 | ₩70,487 | +0.02% | 33.7만 |
|---|
| 2025.10.20 | ₩70,446 | ₩70,460 | ₩70,393 | ₩70,433 | -0.02% | 25.1만 |
|---|
| 2025.10.17 | ₩70,460 | ₩70,483 | ₩70,399 | ₩70,446 | -0.02% | 32.8만 |
|---|
| 2025.10.16 | ₩70,353 | ₩70,446 | ₩70,339 | ₩70,446 | +0.13% | 35만 |
|---|
| 2025.10.15 | ₩70,379 | ₩70,433 | ₩70,299 | ₩70,353 | -0.04% | 30.6만 |
|---|
| 2025.10.14 | ₩70,339 | ₩70,540 | ₩70,299 | ₩70,473 | +0.19% | 27.9만 |
|---|
| 2025.10.13 | ₩70,299 | ₩70,312 | ₩70,178 | ₩70,299 | 0.00% | 22.6만 |
|---|
| 2025.10.10 | ₩70,299 | ₩70,312 | ₩70,245 | ₩70,312 | +0.02% | 26.4만 |
|---|