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 | ₩68,842 | ₩68,882 | ₩68,775 | ₩68,802 | -0.06% | 69.3만 |
| 2026.10.08 | ₩68,761 | ₩68,889 | ₩68,740 | ₩68,855 | +0.14% | 34.3만 |
| 2026.10.07 | ₩68,721 | ₩68,842 | ₩68,694 | ₩68,775 | +0.08% | 100.4만 |
| 2026.10.06 | ₩68,721 | ₩68,802 | ₩68,721 | ₩68,761 | +0.06% | 34.2만 |
| 2026.10.05 | ₩68,761 | ₩68,802 | ₩68,654 | ₩68,721 | -0.06% | 42만 |
| 2026.10.02 | ₩68,815 | ₩68,842 | ₩68,698 | ₩68,748 | -0.10% | 39만 |
| 2026.10.01 | ₩68,279 | ₩68,808 | ₩68,279 | ₩68,721 | +0.65% | 42.8만 |
| 2026.09.30 | ₩69,030 | ₩69,030 | ₩68,909 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,936 |
| -0.14% |
| 33.7만 |
| 2026.09.29 | ₩68,909 | ₩68,962 | ₩68,855 | ₩68,961 | +0.08% | 44.5만 |
|---|
| 2026.09.28 | ₩68,882 | ₩68,969 | ₩68,874 | ₩68,922 | +0.06% | 35.3만 |
|---|
| 2026.09.25 | ₩68,949 | ₩69,043 | ₩68,936 | ₩69,016 | +0.10% | 48.7만 |
|---|
| 2026.09.24 | ₩69,043 | ₩69,055 | ₩68,922 | ₩68,922 | -0.17% | 67.2만 |
|---|
| 2026.09.23 | ₩69,150 | ₩69,188 | ₩68,936 | ₩69,003 | -0.21% | 35만 |
|---|
| 2026.09.22 | ₩69,217 | ₩69,244 | ₩69,137 | ₩69,204 | -0.02% | 136.3만 |
|---|
| 2026.09.21 | ₩69,177 | ₩69,190 | ₩69,123 | ₩69,164 | -0.02% | 25.7만 |
|---|
| 2026.09.18 | ₩69,150 | ₩69,164 | ₩69,097 | ₩69,137 | -0.02% | 43만 |
|---|
| 2026.09.17 | ₩69,190 | ₩69,215 | ₩69,137 | ₩69,177 | -0.02% | 27.7만 |
|---|
| 2026.09.16 | ₩69,204 | ₩69,311 | ₩69,103 | ₩69,123 | -0.12% | 70.2만 |
|---|
| 2026.09.15 | ₩69,204 | ₩69,204 | ₩69,150 | ₩69,164 | -0.06% | 74.6만 |
|---|
| 2026.09.14 | ₩69,137 | ₩69,244 | ₩69,137 | ₩69,190 | +0.08% | 59.4만 |
|---|
| 2026.09.11 | ₩69,190 | ₩69,204 | ₩69,123 | ₩69,204 | +0.02% | 99.2만 |
|---|
| 2026.09.10 | ₩69,257 | ₩69,271 | ₩69,137 | ₩69,164 | -0.14% | 39.7만 |
|---|
| 2026.09.09 | ₩69,418 | ₩69,445 | ₩69,325 | ₩69,354 | -0.09% | 38.4만 |
|---|
| 2026.09.08 | ₩69,472 | ₩69,472 | ₩69,392 | ₩69,418 | -0.08% | 40.7만 |
|---|
| 2026.09.04 | ₩69,459 | ₩69,472 | ₩69,418 | ₩69,429 | -0.04% | 36.9만 |
|---|
| 2026.09.03 | ₩69,512 | ₩69,512 | ₩69,445 | ₩69,459 | -0.08% | 32.2만 |
|---|
| 2026.09.02 | ₩69,392 | ₩69,425 | ₩69,365 | ₩69,405 | +0.02% | 40.1만 |
|---|
| 2026.09.01 | ₩69,418 | ₩69,445 | ₩69,366 | ₩69,378 | -0.06% | 28.7만 |
|---|
| 2026.08.31 | ₩69,700 | ₩69,740 | ₩69,673 | ₩69,707 | +0.01% | 25.5만 |
|---|
| 2026.08.28 | ₩69,861 | ₩69,861 | ₩69,700 | ₩69,727 | -0.19% | 35.3만 |
|---|
| 2026.08.27 | ₩69,847 | ₩69,870 | ₩69,807 | ₩69,807 | -0.06% | 26.1만 |
|---|
| 2026.08.26 | ₩69,794 | ₩69,847 | ₩69,794 | ₩69,821 | +0.04% | 28.4만 |
|---|
| 2026.08.25 | ₩69,794 | ₩69,888 | ₩69,780 | ₩69,834 | +0.06% | 27.7만 |
|---|
| 2026.08.24 | ₩69,794 | ₩69,821 | ₩69,727 | ₩69,740 | -0.08% | 27.4만 |
|---|
| 2026.08.21 | ₩69,807 | ₩69,834 | ₩69,780 | ₩69,780 | -0.04% | 28.3만 |
|---|
| 2026.08.20 | ₩69,794 | ₩69,847 | ₩69,767 | ₩69,807 | +0.02% | 35.3만 |
|---|
| 2026.08.19 | ₩69,861 | ₩69,874 | ₩69,814 | ₩69,861 | 0.00% | 122.7만 |
|---|
| 2026.08.18 | ₩69,794 | ₩69,847 | ₩69,794 | ₩69,847 | +0.08% | 31.4만 |
|---|
| 2026.08.17 | ₩69,807 | ₩69,847 | ₩69,801 | ₩69,821 | +0.02% | 25.1만 |
|---|
| 2026.08.14 | ₩69,847 | ₩69,872 | ₩69,807 | ₩69,807 | -0.06% | 22.4만 |
|---|
| 2026.08.13 | ₩69,821 | ₩69,874 | ₩69,780 | ₩69,814 | -0.01% | 28.2만 |
|---|
| 2026.08.12 | ₩69,780 | ₩69,794 | ₩69,720 | ₩69,754 | -0.04% | 32만 |
|---|
| 2026.08.11 | ₩69,713 | ₩69,736 | ₩69,687 | ₩69,713 | 0.00% | 26.3만 |
|---|
| 2026.08.10 | ₩69,646 | ₩69,713 | ₩69,646 | ₩69,673 | +0.04% | 32.4만 |
|---|
| 2026.08.07 | ₩69,727 | ₩69,740 | ₩69,687 | ₩69,700 | -0.04% | 22.5만 |
|---|
| 2026.08.06 | ₩69,673 | ₩69,687 | ₩69,624 | ₩69,633 | -0.06% | 24.8만 |
|---|
| 2026.08.05 | ₩69,646 | ₩69,727 | ₩69,646 | ₩69,727 | +0.12% | 24.9만 |
|---|
| 2026.08.04 | ₩69,727 | ₩69,727 | ₩69,660 | ₩69,687 | -0.06% | 31.7만 |
|---|
| 2026.08.03 | ₩69,593 | ₩69,606 | ₩69,566 | ₩69,579 | -0.02% | 25만 |
|---|
| 2026.07.31 | ₩69,767 | ₩69,821 | ₩69,727 | ₩69,821 | +0.08% | 28.8만 |
|---|
| 2026.07.30 | ₩69,767 | ₩69,807 | ₩69,767 | ₩69,794 | +0.04% | 22.9만 |
|---|
| 2026.07.29 | ₩69,700 | ₩69,747 | ₩69,620 | ₩69,687 | -0.02% | 31.8만 |
|---|
| 2026.07.28 | ₩69,700 | ₩69,754 | ₩69,687 | ₩69,725 | +0.04% | 26.6만 |
|---|
| 2026.07.27 | ₩69,700 | ₩69,713 | ₩69,646 | ₩69,661 | -0.06% | 31.5만 |
|---|
| 2026.07.24 | ₩69,633 | ₩69,693 | ₩69,620 | ₩69,646 | +0.02% | 26.5만 |
|---|
| 2026.07.23 | ₩69,566 | ₩69,620 | ₩69,559 | ₩69,620 | +0.08% | 28.6만 |
|---|
| 2026.07.22 | ₩69,687 | ₩69,713 | ₩69,633 | ₩69,660 | -0.04% | 26.2만 |
|---|
| 2026.07.21 | ₩69,713 | ₩69,727 | ₩69,687 | ₩69,696 | -0.03% | 39.4만 |
|---|
| 2026.07.20 | ₩69,754 | ₩69,780 | ₩69,700 | ₩69,713 | -0.06% | 26.2만 |
|---|
| 2026.07.17 | ₩69,821 | ₩69,821 | ₩69,740 | ₩69,780 | -0.06% | 34만 |
|---|
| 2026.07.16 | ₩69,687 | ₩69,754 | ₩69,687 | ₩69,727 | +0.06% | 59.7만 |
|---|
| 2026.07.15 | ₩69,687 | ₩69,780 | ₩69,687 | ₩69,734 | +0.07% | 109.4만 |
|---|
| 2026.07.14 | ₩69,687 | ₩69,713 | ₩69,625 | ₩69,666 | -0.03% | 49만 |
|---|
| 2026.07.13 | ₩69,646 | ₩69,672 | ₩69,566 | ₩69,586 | -0.09% | 30.2만 |
|---|
| 2026.07.10 | ₩69,713 | ₩69,740 | ₩69,646 | ₩69,646 | -0.10% | 129.1만 |
|---|
| 2026.07.09 | ₩69,713 | ₩69,754 | ₩69,687 | ₩69,713 | 0.00% | 38.7만 |
|---|
| 2026.07.08 | ₩69,673 | ₩69,687 | ₩69,594 | ₩69,673 | 0.00% | 29.8만 |
|---|
| 2026.07.07 | ₩69,754 | ₩69,780 | ₩69,680 | ₩69,687 | -0.10% | 32.2만 |
|---|
| 2026.07.06 | ₩69,727 | ₩69,754 | ₩69,700 | ₩69,754 | +0.04% | 40.9만 |
|---|
| 2026.07.02 | ₩69,713 | ₩69,767 | ₩69,691 | ₩69,715 | +0.00% | 21.6만 |
|---|
| 2026.07.01 | ₩69,660 | ₩69,727 | ₩69,646 | ₩69,653 | -0.01% | 43.3만 |
|---|
| 2026.06.30 | ₩69,968 | ₩69,982 | ₩69,874 | ₩69,982 | +0.02% | 138.2만 |
|---|
| 2026.06.29 | ₩69,968 | ₩69,995 | ₩69,948 | ₩69,995 | +0.04% | 40.6만 |
|---|
| 2026.06.26 | ₩69,955 | ₩70,002 | ₩69,955 | ₩69,995 | +0.06% | 25만 |
|---|
| 2026.06.25 | ₩69,807 | ₩69,941 | ₩69,794 | ₩69,941 | +0.19% | 231.9만 |
|---|
| 2026.06.24 | ₩69,767 | ₩69,821 | ₩69,754 | ₩69,774 | +0.01% | 33.7만 |
|---|
| 2026.06.23 | ₩69,727 | ₩69,754 | ₩69,660 | ₩69,727 | 0.00% | 39.4만 |
|---|
| 2026.06.22 | ₩69,687 | ₩69,713 | ₩69,633 | ₩69,687 | 0.00% | 37.2만 |
|---|
| 2026.06.18 | ₩69,713 | ₩69,767 | ₩69,700 | ₩69,700 | -0.02% | 33.5만 |
|---|
| 2026.06.17 | ₩69,888 | ₩69,915 | ₩69,660 | ₩69,660 | -0.33% | 42.5만 |
|---|
| 2026.06.16 | ₩69,874 | ₩69,928 | ₩69,861 | ₩69,921 | +0.07% | 30.4만 |
|---|
| 2026.06.15 | ₩69,888 | ₩69,915 | ₩69,847 | ₩69,847 | -0.06% | 32.3만 |
|---|
| 2026.06.12 | ₩69,821 | ₩69,861 | ₩69,780 | ₩69,807 | -0.02% | 30.7만 |
|---|
| 2026.06.11 | ₩69,727 | ₩69,847 | ₩69,713 | ₩69,834 | +0.15% | 28.5만 |
|---|
| 2026.06.10 | ₩69,767 | ₩69,780 | ₩69,713 | ₩69,747 | -0.03% | 26.7만 |
|---|
| 2026.06.09 | ₩69,740 | ₩69,767 | ₩69,713 | ₩69,754 | +0.02% | 37.4만 |
|---|
| 2026.06.08 | ₩69,700 | ₩69,720 | ₩69,660 | ₩69,687 | -0.02% | 41만 |
|---|
| 2026.06.05 | ₩69,646 | ₩69,687 | ₩69,620 | ₩69,660 | +0.02% | 36.3만 |
|---|
| 2026.06.04 | ₩69,754 | ₩69,780 | ₩69,727 | ₩69,754 | 0.00% | 34.2만 |
|---|
| 2026.06.03 | ₩69,727 | ₩69,754 | ₩69,673 | ₩69,700 | -0.04% | 37.1만 |
|---|
| 2026.06.02 | ₩69,767 | ₩69,774 | ₩69,727 | ₩69,740 | -0.04% | 34.4만 |
|---|
| 2026.06.01 | ₩69,700 | ₩69,740 | ₩69,660 | ₩69,740 | +0.06% | 28.3만 |
|---|
| 2026.05.29 | ₩70,008 | ₩70,062 | ₩69,995 | ₩70,031 | +0.03% | 56만 |
|---|
| 2026.05.28 | ₩69,955 | ₩70,015 | ₩69,941 | ₩69,988 | +0.05% | 43.4만 |
|---|
| 2026.05.27 | ₩69,928 | ₩69,968 | ₩69,928 | ₩69,968 | +0.06% | 55.3만 |
|---|
| 2026.05.26 | ₩69,834 | ₩69,861 | ₩69,787 | ₩69,861 | +0.04% | 58.6만 |
|---|
| 2026.05.22 | ₩69,754 | ₩69,780 | ₩69,660 | ₩69,754 | 0.00% | 40.8만 |
|---|
| 2026.05.21 | ₩69,780 | ₩69,814 | ₩69,740 | ₩69,794 | +0.02% | 56.8만 |
|---|
| 2026.05.20 | ₩69,740 | ₩69,847 | ₩69,740 | ₩69,794 | +0.08% | 66만 |
|---|
| 2026.05.19 | ₩69,780 | ₩69,794 | ₩69,713 | ₩69,754 | -0.04% | 54.5만 |
|---|
| 2026.05.18 | ₩69,861 | ₩69,881 | ₩69,794 | ₩69,794 | -0.10% | 116.2만 |
|---|
| 2026.05.15 | ₩69,834 | ₩69,847 | ₩69,794 | ₩69,821 | -0.02% | 47.4만 |
|---|
| 2026.05.14 | ₩69,968 | ₩69,982 | ₩69,908 | ₩69,915 | -0.08% | 42.1만 |
|---|
| 2026.05.13 | ₩69,928 | ₩69,941 | ₩69,868 | ₩69,928 | 0.00% | 31.6만 |
|---|
| 2026.05.12 | ₩69,874 | ₩69,915 | ₩69,834 | ₩69,915 | +0.06% | 41.9만 |
|---|
| 2026.05.11 | ₩69,941 | ₩69,968 | ₩69,915 | ₩69,921 | -0.03% | 36.7만 |
|---|
| 2026.05.08 | ₩70,008 | ₩70,008 | ₩69,955 | ₩69,968 | -0.06% | 34.4만 |
|---|
| 2026.05.07 | ₩69,995 | ₩70,022 | ₩69,888 | ₩69,915 | -0.11% | 43.2만 |
|---|
| 2026.05.06 | ₩69,955 | ₩69,995 | ₩69,941 | ₩69,961 | +0.01% | 45.2만 |
|---|
| 2026.05.05 | ₩69,847 | ₩69,888 | ₩69,834 | ₩69,861 | +0.02% | 39.3만 |
|---|
| 2026.05.04 | ₩69,915 | ₩69,915 | ₩69,767 | ₩69,814 | -0.14% | 64만 |
|---|
| 2026.05.01 | ₩69,941 | ₩69,982 | ₩69,888 | ₩69,928 | -0.02% | 35.4만 |
|---|
| 2026.04.30 | ₩70,156 | ₩70,183 | ₩70,142 | ₩70,156 | 0.00% | 32만 |
|---|
| 2026.04.29 | ₩70,129 | ₩70,236 | ₩70,062 | ₩70,075 | -0.08% | 38.8만 |
|---|
| 2026.04.28 | ₩70,183 | ₩70,210 | ₩70,156 | ₩70,203 | +0.03% | 47.7만 |
|---|
| 2026.04.27 | ₩70,210 | ₩70,236 | ₩70,183 | ₩70,183 | -0.04% | 60.4만 |
|---|
| 2026.04.24 | ₩70,156 | ₩70,236 | ₩70,142 | ₩70,223 | +0.10% | 29.6만 |
|---|
| 2026.04.23 | ₩70,223 | ₩70,223 | ₩70,129 | ₩70,142 | -0.11% | 39.8만 |
|---|
| 2026.04.22 | ₩70,075 | ₩70,236 | ₩70,055 | ₩70,169 | +0.13% | 104.1만 |
|---|
| 2026.04.21 | ₩70,049 | ₩70,075 | ₩70,008 | ₩70,035 | -0.02% | 66.7만 |
|---|
| 2026.04.20 | ₩70,102 | ₩70,116 | ₩70,055 | ₩70,062 | -0.06% | 35.4만 |
|---|
| 2026.04.17 | ₩70,062 | ₩70,142 | ₩70,008 | ₩70,075 | +0.02% | 55.6만 |
|---|
| 2026.04.16 | ₩69,995 | ₩70,008 | ₩69,961 | ₩69,995 | 0.00% | 29.9만 |
|---|
| 2026.04.15 | ₩69,995 | ₩69,995 | ₩69,941 | ₩69,995 | 0.00% | 39.5만 |
|---|
| 2026.04.14 | ₩69,941 | ₩70,008 | ₩69,915 | ₩69,995 | +0.08% | 32.1만 |
|---|
| 2026.04.13 | ₩69,888 | ₩69,941 | ₩69,861 | ₩69,928 | +0.06% | 42.3만 |
|---|
| 2026.04.10 | ₩69,915 | ₩69,928 | ₩69,861 | ₩69,881 | -0.05% | 33.2만 |
|---|
| 2026.04.09 | ₩69,901 | ₩69,955 | ₩69,861 | ₩69,901 | 0.00% | 40.8만 |
|---|
| 2026.04.08 | ₩69,982 | ₩69,982 | ₩69,874 | ₩69,881 | -0.14% | 59.3만 |
|---|
| 2026.04.07 | ₩69,807 | ₩69,874 | ₩69,780 | ₩69,874 | +0.10% | 48.2만 |
|---|
| 2026.04.06 | ₩69,847 | ₩69,874 | ₩69,807 | ₩69,834 | -0.02% | 59.9만 |
|---|
| 2026.04.02 | ₩69,847 | ₩69,928 | ₩69,834 | ₩69,915 | +0.10% | 31.2만 |
|---|
| 2026.04.01 | ₩69,821 | ₩69,861 | ₩69,794 | ₩69,821 | 0.00% | 40.1만 |
|---|
| 2026.03.31 | ₩70,075 | ₩70,096 | ₩69,982 | ₩69,982 | -0.13% | 36.3만 |
|---|
| 2026.03.30 | ₩69,982 | ₩70,035 | ₩69,968 | ₩70,035 | +0.08% | 41만 |
|---|
| 2026.03.27 | ₩69,780 | ₩69,901 | ₩69,760 | ₩69,900 | +0.17% | 36.6만 |
|---|
| 2026.03.26 | ₩69,888 | ₩69,941 | ₩69,787 | ₩69,794 | -0.13% | 52.1만 |
|---|
| 2026.03.25 | ₩70,075 | ₩70,075 | ₩69,948 | ₩69,948 | -0.18% | 97.5만 |
|---|
| 2026.03.24 | ₩69,968 | ₩70,116 | ₩69,915 | ₩69,968 | 0.00% | 186.4만 |
|---|
| 2026.03.23 | ₩69,995 | ₩70,142 | ₩69,988 | ₩70,075 | +0.11% | 49.3만 |
|---|
| 2026.03.20 | ₩70,022 | ₩70,022 | ₩69,941 | ₩69,968 | -0.08% | 41.4만 |
|---|
| 2026.03.19 | ₩70,035 | ₩70,177 | ₩70,022 | ₩70,116 | +0.11% | 37.6만 |
|---|
| 2026.03.18 | ₩70,223 | ₩70,263 | ₩70,156 | ₩70,169 | -0.08% | 54만 |
|---|
| 2026.03.17 | ₩70,250 | ₩70,303 | ₩70,250 | ₩70,270 | +0.03% | 28만 |
|---|
| 2026.03.16 | ₩70,223 | ₩70,236 | ₩70,210 | ₩70,236 | +0.02% | 26.6만 |
|---|
| 2026.03.13 | ₩70,183 | ₩70,196 | ₩70,129 | ₩70,163 | -0.03% | 37.1만 |
|---|
| 2026.03.12 | ₩70,236 | ₩70,250 | ₩70,102 | ₩70,169 | -0.10% | 32만 |
|---|
| 2026.03.11 | ₩70,317 | ₩70,317 | ₩70,250 | ₩70,277 | -0.06% | 27.5만 |
|---|
| 2026.03.10 | ₩70,357 | ₩70,397 | ₩70,317 | ₩70,317 | -0.06% | 224만 |
|---|
| 2026.03.09 | ₩70,317 | ₩70,384 | ₩70,277 | ₩70,366 | +0.07% | 54.8만 |
|---|
| 2026.03.06 | ₩70,263 | ₩70,366 | ₩70,263 | ₩70,330 | +0.10% | 40.7만 |
|---|
| 2026.03.05 | ₩70,303 | ₩70,330 | ₩70,277 | ₩70,290 | -0.02% | 36.5만 |
|---|
| 2026.03.04 | ₩70,397 | ₩70,417 | ₩70,196 | ₩70,317 | -0.11% | 31.7만 |
|---|
| 2026.03.03 | ₩70,317 | ₩70,411 | ₩70,303 | ₩70,384 | +0.10% | 39.7만 |
|---|
| 2026.03.02 | ₩70,451 | ₩70,451 | ₩70,397 | ₩70,417 | -0.05% | 68.1만 |
|---|
| 2026.02.27 | ₩70,679 | ₩70,732 | ₩70,652 | ₩70,732 | +0.08% | 76.5만 |
|---|
| 2026.02.26 | ₩70,585 | ₩70,639 | ₩70,572 | ₩70,625 | +0.06% | 36.2만 |
|---|
| 2026.02.25 | ₩70,572 | ₩70,585 | ₩70,531 | ₩70,572 | 0.00% | 44.1만 |
|---|
| 2026.02.24 | ₩70,598 | ₩70,625 | ₩70,572 | ₩70,618 | +0.03% | 38.2만 |
|---|
| 2026.02.23 | ₩70,598 | ₩70,652 | ₩70,598 | ₩70,652 | +0.08% | 35.7만 |
|---|
| 2026.02.20 | ₩70,585 | ₩70,585 | ₩70,558 | ₩70,558 | -0.04% | 32만 |
|---|
| 2026.02.19 | ₩70,572 | ₩70,585 | ₩70,558 | ₩70,578 | +0.01% | 26.7만 |
|---|
| 2026.02.18 | ₩70,545 | ₩70,598 | ₩70,531 | ₩70,578 | +0.05% | 89.1만 |
|---|
| 2026.02.17 | ₩70,598 | ₩70,598 | ₩70,545 | ₩70,565 | -0.05% | 37.9만 |
|---|
| 2026.02.13 | ₩70,585 | ₩70,612 | ₩70,572 | ₩70,598 | +0.02% | 110.7만 |
|---|
| 2026.02.12 | ₩70,478 | ₩70,518 | ₩70,478 | ₩70,491 | +0.02% | 35.9만 |
|---|
| 2026.02.11 | ₩70,478 | ₩70,505 | ₩70,464 | ₩70,491 | +0.02% | 30.1만 |
|---|
| 2026.02.10 | ₩70,505 | ₩70,518 | ₩70,451 | ₩70,505 | 0.00% | 51.5만 |
|---|
| 2026.02.09 | ₩70,478 | ₩70,491 | ₩70,437 | ₩70,464 | -0.02% | 33.9만 |
|---|
| 2026.02.06 | ₩70,451 | ₩70,464 | ₩70,411 | ₩70,464 | +0.02% | 39.9만 |
|---|
| 2026.02.05 | ₩70,397 | ₩70,475 | ₩70,391 | ₩70,464 | +0.10% | 29만 |
|---|
| 2026.02.04 | ₩70,344 | ₩70,344 | ₩70,290 | ₩70,330 | -0.02% | 446.2만 |
|---|
| 2026.02.03 | ₩70,303 | ₩70,330 | ₩70,290 | ₩70,330 | +0.04% | 36.9만 |
|---|
| 2026.02.02 | ₩70,384 | ₩70,384 | ₩70,290 | ₩70,330 | -0.08% | 48.6만 |
|---|
| 2026.01.30 | ₩70,531 | ₩70,605 | ₩70,518 | ₩70,598 | +0.10% | 44.7만 |
|---|
| 2026.01.29 | ₩70,491 | ₩70,598 | ₩70,478 | ₩70,558 | +0.10% | 43.5만 |
|---|
| 2026.01.28 | ₩70,370 | ₩70,518 | ₩70,344 | ₩70,458 | +0.12% | 416.7만 |
|---|
| 2026.01.27 | ₩70,344 | ₩70,384 | ₩70,299 | ₩70,357 | +0.02% | 60.8만 |
|---|
| 2026.01.26 | ₩70,330 | ₩70,330 | ₩70,290 | ₩70,290 | -0.06% | 31만 |
|---|
| 2026.01.23 | ₩70,277 | ₩70,303 | ₩70,250 | ₩70,290 | +0.02% | 35.3만 |
|---|
| 2026.01.22 | ₩70,250 | ₩70,303 | ₩70,223 | ₩70,263 | +0.02% | 63.8만 |
|---|
| 2026.01.21 | ₩70,290 | ₩70,303 | ₩70,256 | ₩70,277 | -0.02% | 63.3만 |
|---|
| 2026.01.20 | ₩70,330 | ₩70,330 | ₩70,223 | ₩70,250 | -0.11% | 46.3만 |
|---|
| 2026.01.16 | ₩70,250 | ₩70,263 | ₩70,184 | ₩70,203 | -0.07% | 32만 |
|---|
| 2026.01.15 | ₩70,250 | ₩70,277 | ₩70,196 | ₩70,196 | -0.08% | 24.9만 |
|---|
| 2026.01.14 | ₩70,236 | ₩70,290 | ₩70,196 | ₩70,263 | +0.04% | 34.8만 |
|---|
| 2026.01.13 | ₩70,223 | ₩70,250 | ₩70,196 | ₩70,196 | -0.04% | 34.5만 |
|---|
| 2026.01.12 | ₩70,250 | ₩70,263 | ₩70,183 | ₩70,196 | -0.08% | 45.9만 |
|---|
| 2026.01.09 | ₩70,196 | ₩70,277 | ₩70,169 | ₩70,169 | -0.04% | 36.4만 |
|---|
| 2026.01.08 | ₩70,210 | ₩70,236 | ₩70,183 | ₩70,210 | 0.00% | 26.1만 |
|---|
| 2026.01.07 | ₩70,236 | ₩70,236 | ₩70,210 | ₩70,210 | -0.04% | 24만 |
|---|
| 2026.01.06 | ₩70,250 | ₩70,250 | ₩70,157 | ₩70,210 | -0.06% | 25.1만 |
|---|
| 2026.01.05 | ₩70,210 | ₩70,210 | ₩70,156 | ₩70,169 | -0.06% | 30.5만 |
|---|
| 2026.01.02 | ₩70,210 | ₩70,210 | ₩70,129 | ₩70,149 | -0.09% | 41.6만 |
|---|
| 2025.12.31 | ₩70,116 | ₩70,236 | ₩70,116 | ₩70,181 | +0.09% | 28.4만 |
|---|
| 2025.12.30 | ₩70,424 | ₩70,505 | ₩70,411 | ₩70,431 | +0.01% | 23.5만 |
|---|
| 2025.12.29 | ₩70,451 | ₩70,451 | ₩70,384 | ₩70,424 | -0.04% | 32.3만 |
|---|
| 2025.12.26 | ₩70,370 | ₩70,397 | ₩70,344 | ₩70,370 | 0.00% | 17.3만 |
|---|
| 2025.12.24 | ₩70,344 | ₩70,531 | ₩70,302 | ₩70,357 | +0.02% | 19.5만 |
|---|
| 2025.12.23 | ₩70,277 | ₩70,344 | ₩70,270 | ₩70,277 | 0.00% | 33.1만 |
|---|
| 2025.12.22 | ₩70,397 | ₩70,397 | ₩70,290 | ₩70,290 | -0.15% | 45.7만 |
|---|
| 2025.12.19 | ₩70,357 | ₩70,357 | ₩70,317 | ₩70,330 | -0.04% | 34.6만 |
|---|
| 2025.12.18 | ₩70,330 | ₩70,370 | ₩70,303 | ₩70,303 | -0.04% | 26.8만 |
|---|
| 2025.12.17 | ₩70,250 | ₩70,330 | ₩70,250 | ₩70,303 | +0.08% | 33.6만 |
|---|
| 2025.12.16 | ₩70,277 | ₩70,317 | ₩70,263 | ₩70,277 | 0.00% | 26.6만 |
|---|
| 2025.12.15 | ₩70,250 | ₩70,330 | ₩70,236 | ₩70,263 | +0.02% | 26만 |
|---|
| 2025.12.12 | ₩70,210 | ₩70,236 | ₩70,196 | ₩70,196 | -0.02% | 22.8만 |
|---|
| 2025.12.11 | ₩70,263 | ₩70,277 | ₩70,196 | ₩70,250 | -0.02% | 27.1만 |
|---|
| 2025.12.10 | ₩70,156 | ₩70,223 | ₩70,102 | ₩70,223 | +0.10% | 29.7만 |
|---|
| 2025.12.09 | ₩70,210 | ₩70,210 | ₩70,116 | ₩70,116 | -0.13% | 32.3만 |
|---|
| 2025.12.08 | ₩70,116 | ₩70,168 | ₩70,089 | ₩70,156 | +0.06% | 33.7만 |
|---|
| 2025.12.05 | ₩70,183 | ₩70,236 | ₩70,142 | ₩70,183 | 0.00% | 26.9만 |
|---|
| 2025.12.04 | ₩70,223 | ₩70,236 | ₩70,156 | ₩70,156 | -0.10% | 22.6만 |
|---|
| 2025.12.03 | ₩70,250 | ₩70,250 | ₩70,142 | ₩70,210 | -0.06% | 25.7만 |
|---|
| 2025.12.02 | ₩70,156 | ₩70,210 | ₩70,149 | ₩70,169 | +0.02% | 35.4만 |
|---|
| 2025.12.01 | ₩70,142 | ₩70,169 | ₩70,075 | ₩70,089 | -0.08% | 24.4만 |
|---|
| 2025.11.28 | ₩70,451 | ₩70,464 | ₩70,397 | ₩70,417 | -0.05% | 14.3만 |
|---|
| 2025.11.26 | ₩70,478 | ₩70,491 | ₩70,411 | ₩70,417 | -0.09% | 58.3만 |
|---|
| 2025.11.25 | ₩70,437 | ₩70,484 | ₩70,431 | ₩70,451 | +0.02% | 29.7만 |
|---|
| 2025.11.24 | ₩70,397 | ₩70,437 | ₩70,384 | ₩70,411 | +0.02% | 28.6만 |
|---|
| 2025.11.21 | ₩70,370 | ₩70,397 | ₩70,344 | ₩70,391 | +0.03% | 27만 |
|---|
| 2025.11.20 | ₩70,317 | ₩70,317 | ₩70,250 | ₩70,317 | 0.00% | 31.7만 |
|---|
| 2025.11.19 | ₩70,250 | ₩70,303 | ₩70,236 | ₩70,250 | 0.00% | 24.2만 |
|---|
| 2025.11.18 | ₩70,250 | ₩70,277 | ₩70,210 | ₩70,250 | 0.00% | 24.6만 |
|---|
| 2025.11.17 | ₩70,223 | ₩70,250 | ₩70,183 | ₩70,210 | -0.02% | 38.3만 |
|---|
| 2025.11.14 | ₩70,263 | ₩70,290 | ₩70,196 | ₩70,210 | -0.08% | 27.3만 |
|---|
| 2025.11.13 | ₩70,250 | ₩70,303 | ₩70,210 | ₩70,210 | -0.06% | 31.9만 |
|---|
| 2025.11.12 | ₩70,317 | ₩70,384 | ₩70,210 | ₩70,277 | -0.06% | 25만 |
|---|
| 2025.11.11 | ₩70,330 | ₩70,330 | ₩70,290 | ₩70,330 | 0.00% | 23만 |
|---|
| 2025.11.10 | ₩70,250 | ₩70,283 | ₩70,089 | ₩70,223 | -0.04% | 74.9만 |
|---|
| 2025.11.07 | ₩70,236 | ₩70,277 | ₩70,203 | ₩70,223 | -0.02% | 44.2만 |
|---|
| 2025.11.06 | ₩70,236 | ₩70,236 | ₩70,183 | ₩70,210 | -0.04% | 32.6만 |
|---|
| 2025.11.05 | ₩70,223 | ₩70,223 | ₩70,022 | ₩70,129 | -0.13% | 35만 |
|---|
| 2025.11.04 | ₩70,183 | ₩70,210 | ₩70,169 | ₩70,183 | 0.00% | 24.9만 |
|---|
| 2025.11.03 | ₩70,142 | ₩70,176 | ₩70,075 | ₩70,129 | -0.02% | 29.9만 |
|---|
| 2025.10.31 | ₩70,411 | ₩70,437 | ₩70,411 | ₩70,411 | 0.00% | 21.9만 |
|---|
| 2025.10.30 | ₩70,370 | ₩70,437 | ₩70,370 | ₩70,397 | +0.04% | 34.1만 |
|---|
| 2025.10.29 | ₩70,545 | ₩70,545 | ₩70,403 | ₩70,411 | -0.19% | 30.9만 |
|---|
| 2025.10.28 | ₩70,478 | ₩70,545 | ₩70,478 | ₩70,518 | +0.06% | 43.7만 |
|---|
| 2025.10.27 | ₩70,518 | ₩70,518 | ₩70,437 | ₩70,498 | -0.03% | 26.2만 |
|---|
| 2025.10.24 | ₩70,505 | ₩70,518 | ₩70,451 | ₩70,498 | -0.01% | 27.9만 |
|---|
| 2025.10.23 | ₩70,518 | ₩70,518 | ₩70,451 | ₩70,464 | -0.08% | 26.9만 |
|---|
| 2025.10.22 | ₩70,505 | ₩70,531 | ₩70,437 | ₩70,505 | 0.00% | 27.4만 |
|---|
| 2025.10.21 | ₩70,464 | ₩70,518 | ₩70,451 | ₩70,478 | +0.02% | 33.7만 |
|---|
| 2025.10.20 | ₩70,437 | ₩70,451 | ₩70,384 | ₩70,424 | -0.02% | 25.1만 |
|---|
| 2025.10.17 | ₩70,451 | ₩70,474 | ₩70,391 | ₩70,437 | -0.02% | 32.8만 |
|---|
| 2025.10.16 | ₩70,344 | ₩70,437 | ₩70,330 | ₩70,437 | +0.13% | 35만 |
|---|
| 2025.10.15 | ₩70,370 | ₩70,424 | ₩70,290 | ₩70,344 | -0.04% | 30.6만 |
|---|
| 2025.10.14 | ₩70,330 | ₩70,531 | ₩70,290 | ₩70,464 | +0.19% | 27.9만 |
|---|
| 2025.10.13 | ₩70,290 | ₩70,303 | ₩70,169 | ₩70,290 | 0.00% | 22.6만 |
|---|
| 2025.10.10 | ₩70,290 | ₩70,303 | ₩70,236 | ₩70,303 | +0.02% | 26.4만 |
|---|