시장 데이터를 불러오는 중
전체 종목
JPMorgan Ultra-Short Income ETF 과거 주가
JPMorgan Ultra-Short Income ETF · JPST · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
JPMorgan Ultra-Short Income ETF · JPST · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩67,254 | ₩67,267 | ₩67,240 | ₩67,267 | +0.02% | 496.1만 |
| 2026.10.08 | ₩67,227 | ₩67,254 | ₩67,214 | ₩67,227 | 0.00% | 789만 |
| 2026.10.07 | ₩67,214 | ₩67,240 | ₩67,200 | ₩67,227 | +0.02% | 629만 |
| 2026.10.06 | ₩67,200 | ₩67,227 | ₩67,180 | ₩67,200 | 0.00% | 707.9만 |
| 2026.10.05 | ₩67,187 | ₩67,200 | ₩67,174 | ₩67,187 | 0.00% | 664만 |
| 2026.10.02 | ₩67,200 | ₩67,200 | ₩67,160 | ₩67,174 | -0.04% | 811.8만 |
| 2026.10.01 | ₩67,147 | ₩67,160 | ₩67,133 | ₩67,160 | +0.02% | 991.7만 |
| 2026.09.30 | ₩67,388 | ₩67,388 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,361 |
| -0.04% |
| 783.9만 |
| 2026.09.29 | ₩67,334 | ₩67,374 | ₩67,321 | ₩67,374 | +0.06% | 2529.7만 |
|---|
| 2026.09.28 | ₩67,347 | ₩67,354 | ₩67,307 | ₩67,334 | -0.02% | 813.9만 |
|---|
| 2026.09.25 | ₩67,347 | ₩67,361 | ₩67,334 | ₩67,361 | +0.02% | 537.3만 |
|---|
| 2026.09.24 | ₩67,347 | ₩67,361 | ₩67,307 | ₩67,307 | -0.06% | 621.7만 |
|---|
| 2026.09.23 | ₩67,361 | ₩67,374 | ₩67,307 | ₩67,321 | -0.06% | 720.8만 |
|---|
| 2026.09.22 | ₩67,374 | ₩67,388 | ₩67,347 | ₩67,361 | -0.02% | 825.9만 |
|---|
| 2026.09.21 | ₩67,374 | ₩67,388 | ₩67,347 | ₩67,361 | -0.02% | 638.5만 |
|---|
| 2026.09.18 | ₩67,374 | ₩67,374 | ₩67,347 | ₩67,361 | -0.02% | 611.3만 |
|---|
| 2026.09.17 | ₩67,361 | ₩67,374 | ₩67,347 | ₩67,374 | +0.02% | 620.2만 |
|---|
| 2026.09.16 | ₩67,347 | ₩67,388 | ₩67,334 | ₩67,334 | -0.02% | 1725.7만 |
|---|
| 2026.09.15 | ₩67,334 | ₩67,347 | ₩67,321 | ₩67,321 | -0.02% | 858.1만 |
|---|
| 2026.09.14 | ₩67,334 | ₩67,347 | ₩67,334 | ₩67,334 | 0.00% | 901.3만 |
|---|
| 2026.09.11 | ₩67,361 | ₩67,361 | ₩67,334 | ₩67,347 | -0.02% | 490.1만 |
|---|
| 2026.09.10 | ₩67,374 | ₩67,388 | ₩67,334 | ₩67,334 | -0.06% | 983.3만 |
|---|
| 2026.09.09 | ₩67,374 | ₩67,401 | ₩67,374 | ₩67,401 | +0.04% | 568.4만 |
|---|
| 2026.09.08 | ₩67,388 | ₩67,401 | ₩67,374 | ₩67,374 | -0.02% | 623.6만 |
|---|
| 2026.09.04 | ₩67,388 | ₩67,401 | ₩67,374 | ₩67,388 | 0.00% | 573.6만 |
|---|
| 2026.09.03 | ₩67,374 | ₩67,388 | ₩67,374 | ₩67,388 | +0.02% | 734.3만 |
|---|
| 2026.09.02 | ₩67,347 | ₩67,361 | ₩67,347 | ₩67,361 | +0.02% | 555.1만 |
|---|
| 2026.09.01 | ₩67,374 | ₩67,374 | ₩67,334 | ₩67,347 | -0.04% | 1340.4만 |
|---|
| 2026.08.31 | ₩67,575 | ₩67,602 | ₩67,575 | ₩67,588 | +0.02% | 551.1만 |
|---|
| 2026.08.28 | ₩67,615 | ₩67,624 | ₩67,575 | ₩67,588 | -0.04% | 702.9만 |
|---|
| 2026.08.27 | ₩67,608 | ₩67,615 | ₩67,602 | ₩67,602 | -0.01% | 504.9만 |
|---|
| 2026.08.26 | ₩67,602 | ₩67,615 | ₩67,588 | ₩67,602 | 0.00% | 519.6만 |
|---|
| 2026.08.25 | ₩67,602 | ₩67,602 | ₩67,588 | ₩67,602 | 0.00% | 488.7만 |
|---|
| 2026.08.24 | ₩67,568 | ₩67,588 | ₩67,561 | ₩67,588 | +0.03% | 564만 |
|---|
| 2026.08.21 | ₩67,575 | ₩67,575 | ₩67,561 | ₩67,575 | 0.00% | 488.5만 |
|---|
| 2026.08.20 | ₩67,561 | ₩67,575 | ₩67,548 | ₩67,561 | 0.00% | 551.8만 |
|---|
| 2026.08.19 | ₩67,548 | ₩67,575 | ₩67,548 | ₩67,561 | +0.02% | 752.9만 |
|---|
| 2026.08.18 | ₩67,548 | ₩67,561 | ₩67,535 | ₩67,561 | +0.02% | 849.7만 |
|---|
| 2026.08.17 | ₩67,544 | ₩67,548 | ₩67,535 | ₩67,548 | +0.01% | 542.4만 |
|---|
| 2026.08.14 | ₩67,548 | ₩67,548 | ₩67,521 | ₩67,535 | -0.02% | 461.3만 |
|---|
| 2026.08.13 | ₩67,521 | ₩67,535 | ₩67,496 | ₩67,508 | -0.02% | 411.1만 |
|---|
| 2026.08.12 | ₩67,495 | ₩67,495 | ₩67,481 | ₩67,481 | -0.02% | 437.9만 |
|---|
| 2026.08.11 | ₩67,454 | ₩67,481 | ₩67,454 | ₩67,468 | +0.02% | 507.3만 |
|---|
| 2026.08.10 | ₩67,454 | ₩67,468 | ₩67,441 | ₩67,454 | 0.00% | 503.6만 |
|---|
| 2026.08.07 | ₩67,468 | ₩67,468 | ₩67,441 | ₩67,454 | -0.02% | 708.9만 |
|---|
| 2026.08.06 | ₩67,414 | ₩67,428 | ₩67,401 | ₩67,401 | -0.02% | 640.5만 |
|---|
| 2026.08.05 | ₩67,440 | ₩67,441 | ₩67,414 | ₩67,414 | -0.04% | 1072.3만 |
|---|
| 2026.08.04 | ₩67,441 | ₩67,441 | ₩67,428 | ₩67,428 | -0.02% | 749.1만 |
|---|
| 2026.08.03 | ₩67,414 | ₩67,414 | ₩67,388 | ₩67,401 | -0.02% | 612만 |
|---|
| 2026.07.31 | ₩67,602 | ₩67,602 | ₩67,588 | ₩67,588 | -0.02% | 591.5만 |
|---|
| 2026.07.30 | ₩67,588 | ₩67,615 | ₩67,575 | ₩67,588 | 0.00% | 568.3만 |
|---|
| 2026.07.29 | ₩67,561 | ₩67,588 | ₩67,548 | ₩67,588 | +0.04% | 446.8만 |
|---|
| 2026.07.28 | ₩67,535 | ₩67,575 | ₩67,528 | ₩67,561 | +0.04% | 808.7만 |
|---|
| 2026.07.27 | ₩67,508 | ₩67,535 | ₩67,508 | ₩67,521 | +0.02% | 557.4만 |
|---|
| 2026.07.24 | ₩67,508 | ₩67,521 | ₩67,508 | ₩67,508 | 0.00% | 469.3만 |
|---|
| 2026.07.23 | ₩67,481 | ₩67,508 | ₩67,481 | ₩67,508 | +0.04% | 651.4만 |
|---|
| 2026.07.22 | ₩67,535 | ₩67,535 | ₩67,508 | ₩67,521 | -0.02% | 392.6만 |
|---|
| 2026.07.21 | ₩67,525 | ₩67,535 | ₩67,508 | ₩67,508 | -0.03% | 511.1만 |
|---|
| 2026.07.20 | ₩67,521 | ₩67,535 | ₩67,521 | ₩67,521 | 0.00% | 450.1만 |
|---|
| 2026.07.17 | ₩67,528 | ₩67,548 | ₩67,508 | ₩67,535 | +0.01% | 712만 |
|---|
| 2026.07.16 | ₩67,521 | ₩67,521 | ₩67,495 | ₩67,508 | -0.02% | 768.2만 |
|---|
| 2026.07.15 | ₩67,508 | ₩67,521 | ₩67,495 | ₩67,508 | 0.00% | 414.2만 |
|---|
| 2026.07.14 | ₩67,468 | ₩67,495 | ₩67,468 | ₩67,495 | +0.04% | 474.2만 |
|---|
| 2026.07.13 | ₩67,454 | ₩67,468 | ₩67,428 | ₩67,454 | 0.00% | 467.5만 |
|---|
| 2026.07.10 | ₩67,481 | ₩67,495 | ₩67,441 | ₩67,468 | -0.02% | 786.4만 |
|---|
| 2026.07.09 | ₩67,454 | ₩67,468 | ₩67,454 | ₩67,468 | +0.02% | 517.8만 |
|---|
| 2026.07.08 | ₩67,441 | ₩67,454 | ₩67,428 | ₩67,454 | +0.02% | 481.3만 |
|---|
| 2026.07.07 | ₩67,481 | ₩67,481 | ₩67,441 | ₩67,441 | -0.06% | 436.1만 |
|---|
| 2026.07.06 | ₩67,453 | ₩67,468 | ₩67,441 | ₩67,468 | +0.02% | 497.1만 |
|---|
| 2026.07.02 | ₩67,441 | ₩67,454 | ₩67,428 | ₩67,428 | -0.02% | 431.5만 |
|---|
| 2026.07.01 | ₩67,414 | ₩67,414 | ₩67,388 | ₩67,401 | -0.02% | 678.2만 |
|---|
| 2026.06.30 | ₩67,655 | ₩67,655 | ₩67,628 | ₩67,628 | -0.04% | 1797만 |
|---|
| 2026.06.29 | ₩67,628 | ₩67,655 | ₩67,628 | ₩67,642 | +0.02% | 479.8만 |
|---|
| 2026.06.26 | ₩67,628 | ₩67,642 | ₩67,615 | ₩67,628 | 0.00% | 458.4만 |
|---|
| 2026.06.25 | ₩67,602 | ₩67,602 | ₩67,575 | ₩67,602 | 0.00% | 542.3만 |
|---|
| 2026.06.24 | ₩67,575 | ₩67,588 | ₩67,561 | ₩67,575 | 0.00% | 545.9만 |
|---|
| 2026.06.23 | ₩67,535 | ₩67,561 | ₩67,535 | ₩67,561 | +0.04% | 802.2만 |
|---|
| 2026.06.22 | ₩67,535 | ₩67,548 | ₩67,508 | ₩67,508 | -0.04% | 516.7만 |
|---|
| 2026.06.18 | ₩67,535 | ₩67,561 | ₩67,521 | ₩67,535 | 0.00% | 445.4만 |
|---|
| 2026.06.17 | ₩67,575 | ₩67,615 | ₩67,508 | ₩67,508 | -0.10% | 665.9만 |
|---|
| 2026.06.16 | ₩67,561 | ₩67,575 | ₩67,548 | ₩67,561 | 0.00% | 619.1만 |
|---|
| 2026.06.15 | ₩67,548 | ₩67,575 | ₩67,535 | ₩67,561 | +0.02% | 866.8만 |
|---|
| 2026.06.12 | ₩67,535 | ₩67,535 | ₩67,508 | ₩67,521 | -0.02% | 464.4만 |
|---|
| 2026.06.11 | ₩67,481 | ₩67,521 | ₩67,468 | ₩67,508 | +0.04% | 511.1만 |
|---|
| 2026.06.10 | ₩67,468 | ₩67,495 | ₩67,468 | ₩67,468 | 0.00% | 518.7만 |
|---|
| 2026.06.09 | ₩67,454 | ₩67,468 | ₩67,441 | ₩67,454 | 0.00% | 674.8만 |
|---|
| 2026.06.08 | ₩67,441 | ₩67,468 | ₩67,441 | ₩67,441 | 0.00% | 458.6만 |
|---|
| 2026.06.05 | ₩67,454 | ₩67,454 | ₩67,414 | ₩67,414 | -0.06% | 748.9만 |
|---|
| 2026.06.04 | ₩67,468 | ₩67,481 | ₩67,441 | ₩67,441 | -0.04% | 1364.7만 |
|---|
| 2026.06.03 | ₩67,454 | ₩67,468 | ₩67,441 | ₩67,454 | 0.00% | 568.4만 |
|---|
| 2026.06.02 | ₩67,454 | ₩67,468 | ₩67,454 | ₩67,454 | 0.00% | 534.4만 |
|---|
| 2026.06.01 | ₩67,452 | ₩67,454 | ₩67,441 | ₩67,454 | +0.00% | 831만 |
|---|
| 2026.05.29 | ₩67,655 | ₩67,695 | ₩67,655 | ₩67,695 | +0.06% | 2249.3만 |
|---|
| 2026.05.28 | ₩67,642 | ₩67,668 | ₩67,628 | ₩67,642 | 0.00% | 571만 |
|---|
| 2026.05.27 | ₩67,628 | ₩67,642 | ₩67,615 | ₩67,642 | +0.02% | 443.9만 |
|---|
| 2026.05.26 | ₩67,581 | ₩67,615 | ₩67,575 | ₩67,615 | +0.05% | 574.9만 |
|---|
| 2026.05.22 | ₩67,615 | ₩67,615 | ₩67,561 | ₩67,575 | -0.06% | 740.9만 |
|---|
| 2026.05.21 | ₩67,561 | ₩67,588 | ₩67,548 | ₩67,588 | +0.04% | 559.1만 |
|---|
| 2026.05.20 | ₩67,521 | ₩67,588 | ₩67,521 | ₩67,575 | +0.08% | 493만 |
|---|
| 2026.05.19 | ₩67,535 | ₩67,535 | ₩67,521 | ₩67,521 | -0.02% | 595만 |
|---|
| 2026.05.18 | ₩67,535 | ₩67,561 | ₩67,521 | ₩67,535 | 0.00% | 615.4만 |
|---|
| 2026.05.15 | ₩67,521 | ₩67,535 | ₩67,508 | ₩67,535 | +0.02% | 526.2만 |
|---|
| 2026.05.14 | ₩67,575 | ₩67,575 | ₩67,535 | ₩67,548 | -0.04% | 562.1만 |
|---|
| 2026.05.13 | ₩67,535 | ₩67,561 | ₩67,535 | ₩67,561 | +0.04% | 552.7만 |
|---|
| 2026.05.12 | ₩67,535 | ₩67,548 | ₩67,521 | ₩67,535 | 0.00% | 478.6만 |
|---|
| 2026.05.11 | ₩67,521 | ₩67,548 | ₩67,521 | ₩67,535 | +0.02% | 435.4만 |
|---|
| 2026.05.08 | ₩67,548 | ₩67,548 | ₩67,535 | ₩67,535 | -0.02% | 502.1만 |
|---|
| 2026.05.07 | ₩67,535 | ₩67,535 | ₩67,508 | ₩67,521 | -0.02% | 762.2만 |
|---|
| 2026.05.06 | ₩67,508 | ₩67,521 | ₩67,495 | ₩67,508 | 0.00% | 496.4만 |
|---|
| 2026.05.05 | ₩67,468 | ₩67,481 | ₩67,454 | ₩67,481 | +0.02% | 544.7만 |
|---|
| 2026.05.04 | ₩67,468 | ₩67,481 | ₩67,428 | ₩67,441 | -0.04% | 652.5만 |
|---|
| 2026.05.01 | ₩67,454 | ₩67,481 | ₩67,454 | ₩67,468 | +0.02% | 660.9만 |
|---|
| 2026.04.30 | ₩67,668 | ₩67,682 | ₩67,655 | ₩67,668 | 0.00% | 565.5만 |
|---|
| 2026.04.29 | ₩67,655 | ₩67,668 | ₩67,628 | ₩67,655 | 0.00% | 1545.1만 |
|---|
| 2026.04.28 | ₩67,668 | ₩67,668 | ₩67,655 | ₩67,668 | 0.00% | 418.1만 |
|---|
| 2026.04.27 | ₩67,668 | ₩67,668 | ₩67,655 | ₩67,655 | -0.02% | 414.2만 |
|---|
| 2026.04.24 | ₩67,642 | ₩67,668 | ₩67,628 | ₩67,668 | +0.04% | 479만 |
|---|
| 2026.04.23 | ₩67,642 | ₩67,655 | ₩67,615 | ₩67,628 | -0.02% | 461.7만 |
|---|
| 2026.04.22 | ₩67,642 | ₩67,642 | ₩67,615 | ₩67,615 | -0.04% | 452.4만 |
|---|
| 2026.04.21 | ₩67,655 | ₩67,655 | ₩67,615 | ₩67,615 | -0.06% | 649.6만 |
|---|
| 2026.04.20 | ₩67,628 | ₩67,642 | ₩67,628 | ₩67,628 | 0.00% | 735.4만 |
|---|
| 2026.04.17 | ₩67,602 | ₩67,642 | ₩67,588 | ₩67,615 | +0.02% | 650.8만 |
|---|
| 2026.04.16 | ₩67,588 | ₩67,588 | ₩67,561 | ₩67,561 | -0.04% | 474.1만 |
|---|
| 2026.04.15 | ₩67,588 | ₩67,588 | ₩67,555 | ₩67,575 | -0.02% | 770.1만 |
|---|
| 2026.04.14 | ₩67,561 | ₩67,575 | ₩67,548 | ₩67,548 | -0.02% | 759.9만 |
|---|
| 2026.04.13 | ₩67,535 | ₩67,575 | ₩67,535 | ₩67,548 | +0.02% | 859.1만 |
|---|
| 2026.04.10 | ₩67,548 | ₩67,548 | ₩67,535 | ₩67,535 | -0.02% | 619.3만 |
|---|
| 2026.04.09 | ₩67,521 | ₩67,561 | ₩67,521 | ₩67,535 | +0.02% | 716.5만 |
|---|
| 2026.04.08 | ₩67,548 | ₩67,561 | ₩67,508 | ₩67,521 | -0.04% | 772만 |
|---|
| 2026.04.07 | ₩67,481 | ₩67,508 | ₩67,481 | ₩67,508 | +0.04% | 585.5만 |
|---|
| 2026.04.06 | ₩67,481 | ₩67,495 | ₩67,468 | ₩67,468 | -0.02% | 849.1만 |
|---|
| 2026.04.02 | ₩67,481 | ₩67,495 | ₩67,468 | ₩67,481 | 0.00% | 603.7만 |
|---|
| 2026.04.01 | ₩67,454 | ₩67,468 | ₩67,454 | ₩67,454 | 0.00% | 969.3만 |
|---|
| 2026.03.31 | ₩67,655 | ₩67,709 | ₩67,655 | ₩67,682 | +0.04% | 1633.9만 |
|---|
| 2026.03.30 | ₩67,615 | ₩67,642 | ₩67,615 | ₩67,628 | +0.02% | 937.8만 |
|---|
| 2026.03.27 | ₩67,561 | ₩67,588 | ₩67,561 | ₩67,575 | +0.02% | 797.1만 |
|---|
| 2026.03.26 | ₩67,615 | ₩67,615 | ₩67,561 | ₩67,561 | -0.08% | 644만 |
|---|
| 2026.03.25 | ₩67,615 | ₩67,628 | ₩67,602 | ₩67,615 | 0.00% | 503.4만 |
|---|
| 2026.03.24 | ₩67,588 | ₩67,602 | ₩67,575 | ₩67,602 | +0.02% | 508.3만 |
|---|
| 2026.03.23 | ₩67,561 | ₩67,615 | ₩67,561 | ₩67,615 | +0.08% | 559.3만 |
|---|
| 2026.03.20 | ₩67,602 | ₩67,602 | ₩67,561 | ₩67,561 | -0.06% | 523.3만 |
|---|
| 2026.03.19 | ₩67,575 | ₩67,615 | ₩67,561 | ₩67,602 | +0.04% | 556.3만 |
|---|
| 2026.03.18 | ₩67,628 | ₩67,628 | ₩67,602 | ₩67,615 | -0.02% | 363.6만 |
|---|
| 2026.03.17 | ₩67,615 | ₩67,628 | ₩67,615 | ₩67,628 | +0.02% | 452.8만 |
|---|
| 2026.03.16 | ₩67,588 | ₩67,615 | ₩67,575 | ₩67,575 | -0.02% | 576.2만 |
|---|
| 2026.03.13 | ₩67,588 | ₩67,602 | ₩67,561 | ₩67,561 | -0.04% | 567.2만 |
|---|
| 2026.03.12 | ₩67,615 | ₩67,628 | ₩67,548 | ₩67,561 | -0.08% | 734.1만 |
|---|
| 2026.03.11 | ₩67,642 | ₩67,642 | ₩67,602 | ₩67,615 | -0.04% | 816.3만 |
|---|
| 2026.03.10 | ₩67,642 | ₩67,668 | ₩67,628 | ₩67,628 | -0.02% | 734.6만 |
|---|
| 2026.03.09 | ₩67,615 | ₩67,655 | ₩67,602 | ₩67,642 | +0.04% | 1483.3만 |
|---|
| 2026.03.06 | ₩67,655 | ₩67,682 | ₩67,602 | ₩67,615 | -0.06% | 838.4만 |
|---|
| 2026.03.05 | ₩67,628 | ₩67,642 | ₩67,628 | ₩67,642 | +0.02% | 482.2만 |
|---|
| 2026.03.04 | ₩67,655 | ₩67,655 | ₩67,642 | ₩67,642 | -0.02% | 603.2만 |
|---|
| 2026.03.03 | ₩67,628 | ₩67,655 | ₩67,615 | ₩67,642 | +0.02% | 797.3만 |
|---|
| 2026.03.02 | ₩67,642 | ₩67,668 | ₩67,615 | ₩67,642 | 0.00% | 714.8만 |
|---|
| 2026.02.27 | ₩67,882 | ₩67,896 | ₩67,882 | ₩67,882 | 0.00% | 605.4만 |
|---|
| 2026.02.26 | ₩67,882 | ₩67,882 | ₩67,869 | ₩67,882 | 0.00% | 564.6만 |
|---|
| 2026.02.25 | ₩67,856 | ₩67,882 | ₩67,856 | ₩67,869 | +0.02% | 581.2만 |
|---|
| 2026.02.24 | ₩67,856 | ₩67,869 | ₩67,856 | ₩67,856 | 0.00% | 430.4만 |
|---|
| 2026.02.23 | ₩67,829 | ₩67,869 | ₩67,829 | ₩67,869 | +0.06% | 540.5만 |
|---|
| 2026.02.20 | ₩67,842 | ₩67,849 | ₩67,829 | ₩67,842 | 0.00% | 570.7만 |
|---|
| 2026.02.19 | ₩67,829 | ₩67,829 | ₩67,815 | ₩67,829 | 0.00% | 449.8만 |
|---|
| 2026.02.18 | ₩67,829 | ₩67,829 | ₩67,815 | ₩67,815 | -0.02% | 497.8만 |
|---|
| 2026.02.17 | ₩67,815 | ₩67,829 | ₩67,802 | ₩67,815 | 0.00% | 664.4만 |
|---|
| 2026.02.13 | ₩67,802 | ₩67,815 | ₩67,802 | ₩67,815 | +0.02% | 440.6만 |
|---|
| 2026.02.12 | ₩67,775 | ₩67,789 | ₩67,749 | ₩67,775 | 0.00% | 681.7만 |
|---|
| 2026.02.11 | ₩67,775 | ₩67,775 | ₩67,762 | ₩67,762 | -0.02% | 723.9만 |
|---|
| 2026.02.10 | ₩67,762 | ₩67,775 | ₩67,762 | ₩67,775 | +0.02% | 740.7만 |
|---|
| 2026.02.09 | ₩67,735 | ₩67,775 | ₩67,735 | ₩67,762 | +0.04% | 816.2만 |
|---|
| 2026.02.06 | ₩67,722 | ₩67,735 | ₩67,722 | ₩67,735 | +0.02% | 531.9만 |
|---|
| 2026.02.05 | ₩67,709 | ₩67,722 | ₩67,695 | ₩67,709 | 0.00% | 619.5만 |
|---|
| 2026.02.04 | ₩67,695 | ₩67,695 | ₩67,668 | ₩67,695 | 0.00% | 904.8만 |
|---|
| 2026.02.03 | ₩67,682 | ₩67,695 | ₩67,668 | ₩67,682 | 0.00% | 899만 |
|---|
| 2026.02.02 | ₩67,682 | ₩67,695 | ₩67,668 | ₩67,682 | 0.00% | 902.1만 |
|---|
| 2026.01.30 | ₩67,869 | ₩67,922 | ₩67,856 | ₩67,909 | +0.06% | 1830.6만 |
|---|
| 2026.01.29 | ₩67,869 | ₩67,869 | ₩67,856 | ₩67,869 | 0.00% | 782.3만 |
|---|
| 2026.01.28 | ₩67,869 | ₩67,869 | ₩67,856 | ₩67,869 | 0.00% | 524만 |
|---|
| 2026.01.27 | ₩67,842 | ₩67,869 | ₩67,842 | ₩67,856 | +0.02% | 606만 |
|---|
| 2026.01.26 | ₩67,836 | ₩67,842 | ₩67,829 | ₩67,842 | +0.01% | 478.1만 |
|---|
| 2026.01.23 | ₩67,815 | ₩67,829 | ₩67,815 | ₩67,829 | +0.02% | 482만 |
|---|
| 2026.01.22 | ₩67,802 | ₩67,815 | ₩67,802 | ₩67,802 | 0.00% | 561.6만 |
|---|
| 2026.01.21 | ₩67,789 | ₩67,815 | ₩67,782 | ₩67,815 | +0.04% | 911.3만 |
|---|
| 2026.01.20 | ₩67,749 | ₩67,775 | ₩67,749 | ₩67,775 | +0.04% | 700.9만 |
|---|
| 2026.01.16 | ₩67,775 | ₩67,775 | ₩67,749 | ₩67,762 | -0.02% | 607.7만 |
|---|
| 2026.01.15 | ₩67,762 | ₩67,762 | ₩67,749 | ₩67,749 | -0.02% | 948.6만 |
|---|
| 2026.01.14 | ₩67,749 | ₩67,762 | ₩67,749 | ₩67,749 | 0.00% | 559.4만 |
|---|
| 2026.01.13 | ₩67,749 | ₩67,749 | ₩67,735 | ₩67,749 | 0.00% | 474.6만 |
|---|
| 2026.01.12 | ₩67,722 | ₩67,735 | ₩67,722 | ₩67,735 | +0.02% | 734.4만 |
|---|
| 2026.01.09 | ₩67,722 | ₩67,722 | ₩67,709 | ₩67,709 | -0.02% | 766.7만 |
|---|
| 2026.01.08 | ₩67,709 | ₩67,722 | ₩67,709 | ₩67,722 | +0.02% | 503.4만 |
|---|
| 2026.01.07 | ₩67,722 | ₩67,722 | ₩67,709 | ₩67,722 | 0.00% | 591.9만 |
|---|
| 2026.01.06 | ₩67,709 | ₩67,709 | ₩67,682 | ₩67,695 | -0.02% | 790.9만 |
|---|
| 2026.01.05 | ₩67,695 | ₩67,695 | ₩67,682 | ₩67,682 | -0.02% | 737.5만 |
|---|
| 2026.01.02 | ₩67,682 | ₩67,695 | ₩67,668 | ₩67,695 | +0.02% | 727.4만 |
|---|
| 2025.12.31 | ₩67,675 | ₩67,682 | ₩67,655 | ₩67,655 | -0.03% | 484.8만 |
|---|
| 2025.12.30 | ₩67,896 | ₩67,909 | ₩67,882 | ₩67,909 | +0.02% | 572.7만 |
|---|
| 2025.12.29 | ₩67,869 | ₩67,896 | ₩67,869 | ₩67,882 | +0.02% | 633.9만 |
|---|
| 2025.12.26 | ₩67,842 | ₩67,869 | ₩67,842 | ₩67,869 | +0.04% | 387.6만 |
|---|
| 2025.12.24 | ₩67,815 | ₩67,842 | ₩67,802 | ₩67,842 | +0.04% | 396.3만 |
|---|
| 2025.12.23 | ₩67,789 | ₩67,802 | ₩67,789 | ₩67,802 | +0.02% | 611만 |
|---|
| 2025.12.22 | ₩67,802 | ₩67,815 | ₩67,802 | ₩67,802 | 0.00% | 864.8만 |
|---|
| 2025.12.19 | ₩67,815 | ₩67,815 | ₩67,789 | ₩67,802 | -0.02% | 523.9만 |
|---|
| 2025.12.18 | ₩67,789 | ₩67,789 | ₩67,775 | ₩67,789 | 0.00% | 584.7만 |
|---|
| 2025.12.17 | ₩67,762 | ₩67,775 | ₩67,762 | ₩67,762 | 0.00% | 866.2만 |
|---|
| 2025.12.16 | ₩67,749 | ₩67,775 | ₩67,749 | ₩67,762 | +0.02% | 546.5만 |
|---|
| 2025.12.15 | ₩67,762 | ₩67,762 | ₩67,749 | ₩67,762 | 0.00% | 407.7만 |
|---|
| 2025.12.12 | ₩67,735 | ₩67,749 | ₩67,722 | ₩67,722 | -0.02% | 479.3만 |
|---|
| 2025.12.11 | ₩67,722 | ₩67,735 | ₩67,709 | ₩67,722 | 0.00% | 641.3만 |
|---|
| 2025.12.10 | ₩67,682 | ₩67,709 | ₩67,668 | ₩67,695 | +0.02% | 445.7만 |
|---|
| 2025.12.09 | ₩67,695 | ₩67,695 | ₩67,668 | ₩67,668 | -0.04% | 496.8만 |
|---|
| 2025.12.08 | ₩67,682 | ₩67,695 | ₩67,668 | ₩67,668 | -0.02% | 455.1만 |
|---|
| 2025.12.05 | ₩67,682 | ₩67,695 | ₩67,682 | ₩67,682 | 0.00% | 388.6만 |
|---|
| 2025.12.04 | ₩67,668 | ₩67,682 | ₩67,668 | ₩67,682 | +0.02% | 450.5만 |
|---|
| 2025.12.03 | ₩67,682 | ₩67,695 | ₩67,668 | ₩67,668 | -0.02% | 678만 |
|---|
| 2025.12.02 | ₩67,642 | ₩67,668 | ₩67,635 | ₩67,655 | +0.02% | 540만 |
|---|
| 2025.12.01 | ₩67,628 | ₩67,642 | ₩67,615 | ₩67,642 | +0.02% | 838.2만 |
|---|
| 2025.11.28 | ₩67,882 | ₩67,882 | ₩67,869 | ₩67,869 | -0.02% | 245.5만 |
|---|
| 2025.11.26 | ₩67,856 | ₩67,869 | ₩67,856 | ₩67,856 | 0.00% | 656.3만 |
|---|
| 2025.11.25 | ₩67,842 | ₩67,869 | ₩67,842 | ₩67,856 | +0.02% | 558.8만 |
|---|
| 2025.11.24 | ₩67,822 | ₩67,842 | ₩67,815 | ₩67,829 | +0.01% | 489.2만 |
|---|
| 2025.11.21 | ₩67,809 | ₩67,829 | ₩67,802 | ₩67,829 | +0.03% | 587.3만 |
|---|
| 2025.11.20 | ₩67,775 | ₩67,789 | ₩67,769 | ₩67,775 | 0.00% | 621.3만 |
|---|
| 2025.11.19 | ₩67,775 | ₩67,775 | ₩67,762 | ₩67,775 | 0.00% | 457.8만 |
|---|
| 2025.11.18 | ₩67,762 | ₩67,789 | ₩67,749 | ₩67,762 | 0.00% | 700.2만 |
|---|
| 2025.11.17 | ₩67,722 | ₩67,762 | ₩67,722 | ₩67,749 | +0.04% | 602.3만 |
|---|
| 2025.11.14 | ₩67,735 | ₩67,735 | ₩67,709 | ₩67,709 | -0.04% | 459만 |
|---|
| 2025.11.13 | ₩67,709 | ₩67,722 | ₩67,695 | ₩67,695 | -0.02% | 451.5만 |
|---|
| 2025.11.12 | ₩67,735 | ₩67,735 | ₩67,709 | ₩67,709 | -0.04% | 437.5만 |
|---|
| 2025.11.11 | ₩67,709 | ₩67,722 | ₩67,709 | ₩67,709 | 0.00% | 505.4만 |
|---|
| 2025.11.10 | ₩67,709 | ₩67,722 | ₩67,695 | ₩67,695 | -0.02% | 790만 |
|---|
| 2025.11.07 | ₩67,695 | ₩67,722 | ₩67,682 | ₩67,695 | 0.00% | 1067.8만 |
|---|
| 2025.11.06 | ₩67,668 | ₩67,695 | ₩67,655 | ₩67,695 | +0.04% | 564.7만 |
|---|
| 2025.11.05 | ₩67,648 | ₩67,668 | ₩67,642 | ₩67,655 | +0.01% | 531.5만 |
|---|
| 2025.11.04 | ₩67,642 | ₩67,655 | ₩67,642 | ₩67,655 | +0.02% | 587.8만 |
|---|
| 2025.11.03 | ₩67,655 | ₩67,655 | ₩67,628 | ₩67,628 | -0.04% | 784.6만 |
|---|
| 2025.10.31 | ₩67,869 | ₩67,896 | ₩67,856 | ₩67,896 | +0.04% | 1348.9만 |
|---|
| 2025.10.30 | ₩67,856 | ₩67,869 | ₩67,842 | ₩67,856 | 0.00% | 480.2만 |
|---|
| 2025.10.29 | ₩67,896 | ₩67,909 | ₩67,842 | ₩67,842 | -0.08% | 462.5만 |
|---|
| 2025.10.28 | ₩67,869 | ₩67,896 | ₩67,869 | ₩67,896 | +0.04% | 597.8만 |
|---|
| 2025.10.27 | ₩67,869 | ₩67,882 | ₩67,856 | ₩67,869 | 0.00% | 473.2만 |
|---|
| 2025.10.24 | ₩67,869 | ₩67,882 | ₩67,856 | ₩67,856 | -0.02% | 484.5만 |
|---|
| 2025.10.23 | ₩67,856 | ₩67,856 | ₩67,829 | ₩67,842 | -0.02% | 587만 |
|---|
| 2025.10.22 | ₩67,842 | ₩67,856 | ₩67,842 | ₩67,856 | +0.02% | 481.4만 |
|---|
| 2025.10.21 | ₩67,856 | ₩67,856 | ₩67,829 | ₩67,842 | -0.02% | 565.6만 |
|---|
| 2025.10.20 | ₩67,829 | ₩67,842 | ₩67,829 | ₩67,842 | +0.02% | 384.2만 |
|---|
| 2025.10.17 | ₩67,829 | ₩67,842 | ₩67,815 | ₩67,829 | 0.00% | 580.3만 |
|---|
| 2025.10.16 | ₩67,775 | ₩67,829 | ₩67,775 | ₩67,815 | +0.06% | 404.7만 |
|---|
| 2025.10.15 | ₩67,762 | ₩67,789 | ₩67,762 | ₩67,789 | +0.04% | 454.8만 |
|---|
| 2025.10.14 | ₩67,749 | ₩67,775 | ₩67,735 | ₩67,762 | +0.02% | 443.3만 |
|---|
| 2025.10.13 | ₩67,722 | ₩67,749 | ₩67,722 | ₩67,735 | +0.02% | 311.4만 |
|---|
| 2025.10.10 | ₩67,729 | ₩67,735 | ₩67,722 | ₩67,722 | -0.01% | 474.6만 |
|---|