시장 데이터를 불러오는 중
전체 종목
JPMorgan Short Duration Core Plus ETF 과거 주가
JPMorgan Short Duration Core Plus ETF · JSCP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
JPMorgan Short Duration Core Plus ETF · JSCP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩61,446 | ₩61,486 | ₩61,380 | ₩61,460 | +0.02% | 41.4만 |
| 2026.10.08 | ₩61,380 | ₩61,480 | ₩61,326 | ₩61,460 | +0.13% | 20.3만 |
| 2026.10.07 | ₩61,273 | ₩61,433 | ₩61,273 | ₩61,380 | +0.17% | 23.9만 |
| 2026.10.06 | ₩61,380 | ₩61,420 | ₩61,339 | ₩61,380 | 0.00% | 62.5만 |
| 2026.10.05 | ₩61,433 | ₩61,433 | ₩61,233 | ₩61,302 | -0.21% | 18.9만 |
| 2026.10.02 | ₩61,460 | ₩61,466 | ₩61,307 | ₩61,319 | -0.23% | 39.2만 |
| 2026.10.01 | ₩61,206 | ₩61,393 | ₩61,159 | ₩61,339 | +0.22% | 21.7만 |
| 2026.09.30 | ₩61,593 | ₩61,593 | ₩61,366 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,433 |
| -0.26% |
| 22.9만 |
| 2026.09.29 | ₩61,460 | ₩61,500 | ₩61,400 | ₩61,480 | +0.03% | 36만 |
|---|
| 2026.09.28 | ₩61,526 | ₩61,552 | ₩61,446 | ₩61,486 | -0.07% | 15.4만 |
|---|
| 2026.09.25 | ₩61,580 | ₩61,687 | ₩61,513 | ₩61,647 | +0.11% | 27.7만 |
|---|
| 2026.09.24 | ₩61,700 | ₩61,700 | ₩61,513 | ₩61,513 | -0.30% | 32.2만 |
|---|
| 2026.09.23 | ₩61,861 | ₩61,861 | ₩61,553 | ₩61,620 | -0.39% | 30만 |
|---|
| 2026.09.22 | ₩61,927 | ₩61,927 | ₩61,861 | ₩61,901 | -0.04% | 26.1만 |
|---|
| 2026.09.21 | ₩61,914 | ₩61,914 | ₩61,834 | ₩61,874 | -0.06% | 25.7만 |
|---|
| 2026.09.18 | ₩61,874 | ₩61,887 | ₩61,834 | ₩61,847 | -0.04% | 13.8만 |
|---|
| 2026.09.17 | ₩61,927 | ₩61,941 | ₩61,881 | ₩61,927 | 0.00% | 12.2만 |
|---|
| 2026.09.16 | ₩61,914 | ₩61,981 | ₩61,820 | ₩61,834 | -0.13% | 21.5만 |
|---|
| 2026.09.15 | ₩61,861 | ₩61,877 | ₩61,834 | ₩61,847 | -0.02% | 16만 |
|---|
| 2026.09.14 | ₩61,894 | ₩61,954 | ₩61,834 | ₩61,874 | -0.03% | 35.7만 |
|---|
| 2026.09.11 | ₩62,061 | ₩62,061 | ₩61,941 | ₩61,954 | -0.17% | 27.1만 |
|---|
| 2026.09.10 | ₩62,101 | ₩62,136 | ₩62,025 | ₩62,034 | -0.11% | 16.8만 |
|---|
| 2026.09.09 | ₩62,261 | ₩62,328 | ₩62,248 | ₩62,275 | +0.02% | 13만 |
|---|
| 2026.09.08 | ₩62,301 | ₩62,355 | ₩62,288 | ₩62,301 | 0.00% | 13.9만 |
|---|
| 2026.09.04 | ₩62,315 | ₩62,355 | ₩62,315 | ₩62,315 | 0.00% | 15.6만 |
|---|
| 2026.09.03 | ₩62,395 | ₩62,422 | ₩62,368 | ₩62,368 | -0.04% | 14.3만 |
|---|
| 2026.09.02 | ₩62,301 | ₩62,315 | ₩62,268 | ₩62,315 | +0.02% | 13.1만 |
|---|
| 2026.09.01 | ₩62,288 | ₩62,382 | ₩62,261 | ₩62,285 | -0.00% | 15.7만 |
|---|
| 2026.08.31 | ₩62,622 | ₩62,622 | ₩62,582 | ₩62,609 | -0.02% | 8.4만 |
|---|
| 2026.08.28 | ₩62,796 | ₩62,809 | ₩62,609 | ₩62,622 | -0.28% | 15.2만 |
|---|
| 2026.08.27 | ₩62,782 | ₩62,796 | ₩62,756 | ₩62,769 | -0.02% | 21.2만 |
|---|
| 2026.08.26 | ₩62,769 | ₩62,796 | ₩62,742 | ₩62,769 | 0.00% | 7.8만 |
|---|
| 2026.08.25 | ₩62,742 | ₩62,802 | ₩62,742 | ₩62,796 | +0.09% | 11.9만 |
|---|
| 2026.08.24 | ₩62,676 | ₩62,716 | ₩62,676 | ₩62,702 | +0.04% | 10만 |
|---|
| 2026.08.21 | ₩62,676 | ₩62,716 | ₩62,662 | ₩62,676 | 0.00% | 60.1만 |
|---|
| 2026.08.20 | ₩62,702 | ₩62,736 | ₩62,689 | ₩62,729 | +0.04% | 37.9만 |
|---|
| 2026.08.19 | ₩62,782 | ₩62,796 | ₩62,729 | ₩62,789 | +0.01% | 19.2만 |
|---|
| 2026.08.18 | ₩62,689 | ₩62,742 | ₩62,673 | ₩62,722 | +0.05% | 22만 |
|---|
| 2026.08.17 | ₩62,716 | ₩62,762 | ₩62,689 | ₩62,729 | +0.02% | 18.6만 |
|---|
| 2026.08.14 | ₩62,796 | ₩62,796 | ₩62,702 | ₩62,729 | -0.11% | 10.9만 |
|---|
| 2026.08.13 | ₩62,769 | ₩62,809 | ₩62,742 | ₩62,762 | -0.01% | 12.9만 |
|---|
| 2026.08.12 | ₩62,702 | ₩62,702 | ₩62,649 | ₩62,662 | -0.06% | 19.6만 |
|---|
| 2026.08.11 | ₩62,622 | ₩62,649 | ₩62,529 | ₩62,598 | -0.04% | 21.1만 |
|---|
| 2026.08.10 | ₩62,569 | ₩62,609 | ₩62,542 | ₩62,542 | -0.04% | 20.5만 |
|---|
| 2026.08.07 | ₩62,662 | ₩62,662 | ₩62,622 | ₩62,642 | -0.03% | 17.9만 |
|---|
| 2026.08.06 | ₩62,602 | ₩62,622 | ₩62,555 | ₩62,582 | -0.03% | 14.7만 |
|---|
| 2026.08.05 | ₩62,609 | ₩62,676 | ₩62,601 | ₩62,649 | +0.06% | 15.2만 |
|---|
| 2026.08.04 | ₩62,609 | ₩62,649 | ₩62,589 | ₩62,635 | +0.04% | 78.8만 |
|---|
| 2026.08.03 | ₩62,488 | ₩62,515 | ₩62,475 | ₩62,515 | +0.04% | 40.4만 |
|---|
| 2026.07.31 | ₩62,662 | ₩62,676 | ₩62,609 | ₩62,669 | +0.01% | 31.1만 |
|---|
| 2026.07.30 | ₩62,729 | ₩62,756 | ₩62,696 | ₩62,722 | -0.01% | 16.8만 |
|---|
| 2026.07.29 | ₩62,622 | ₩62,796 | ₩62,575 | ₩62,709 | +0.14% | 38.6만 |
|---|
| 2026.07.28 | ₩62,635 | ₩62,702 | ₩62,622 | ₩62,662 | +0.04% | 34.4만 |
|---|
| 2026.07.27 | ₩62,595 | ₩62,622 | ₩62,582 | ₩62,589 | -0.01% | 100만 |
|---|
| 2026.07.24 | ₩62,529 | ₩62,595 | ₩62,529 | ₩62,555 | +0.04% | 26.9만 |
|---|
| 2026.07.23 | ₩62,488 | ₩62,569 | ₩62,475 | ₩62,569 | +0.13% | 54.6만 |
|---|
| 2026.07.22 | ₩62,635 | ₩62,635 | ₩62,569 | ₩62,582 | -0.09% | 27.8만 |
|---|
| 2026.07.21 | ₩62,676 | ₩62,756 | ₩62,635 | ₩62,649 | -0.04% | 16.8만 |
|---|
| 2026.07.20 | ₩62,716 | ₩62,729 | ₩62,662 | ₩62,696 | -0.03% | 11만 |
|---|
| 2026.07.17 | ₩62,769 | ₩62,822 | ₩62,742 | ₩62,756 | -0.02% | 12.1만 |
|---|
| 2026.07.16 | ₩62,742 | ₩62,776 | ₩62,729 | ₩62,758 | +0.03% | 12.9만 |
|---|
| 2026.07.15 | ₩62,716 | ₩62,809 | ₩62,716 | ₩62,769 | +0.09% | 10.7만 |
|---|
| 2026.07.14 | ₩62,689 | ₩62,716 | ₩62,649 | ₩62,689 | 0.00% | 97.8만 |
|---|
| 2026.07.13 | ₩62,635 | ₩62,676 | ₩62,575 | ₩62,595 | -0.06% | 39.9만 |
|---|
| 2026.07.10 | ₩62,689 | ₩62,716 | ₩62,662 | ₩62,669 | -0.03% | 26.1만 |
|---|
| 2026.07.09 | ₩62,702 | ₩62,750 | ₩62,689 | ₩62,692 | -0.02% | 13.9만 |
|---|
| 2026.07.08 | ₩62,649 | ₩62,676 | ₩62,609 | ₩62,651 | +0.00% | 25.3만 |
|---|
| 2026.07.07 | ₩62,742 | ₩62,782 | ₩62,696 | ₩62,702 | -0.06% | 18만 |
|---|
| 2026.07.06 | ₩62,782 | ₩62,822 | ₩62,746 | ₩62,816 | +0.05% | 11.9만 |
|---|
| 2026.07.02 | ₩62,782 | ₩62,796 | ₩62,716 | ₩62,776 | -0.01% | 26.1만 |
|---|
| 2026.07.01 | ₩62,729 | ₩62,749 | ₩62,689 | ₩62,689 | -0.06% | 16.4만 |
|---|
| 2026.06.30 | ₩63,010 | ₩63,023 | ₩62,983 | ₩62,989 | -0.03% | 13.8만 |
|---|
| 2026.06.29 | ₩63,010 | ₩63,050 | ₩62,996 | ₩63,036 | +0.04% | 12.2만 |
|---|
| 2026.06.26 | ₩62,983 | ₩63,036 | ₩62,983 | ₩63,010 | +0.04% | 15.7만 |
|---|
| 2026.06.25 | ₩62,943 | ₩62,996 | ₩62,929 | ₩62,929 | -0.02% | 17.5만 |
|---|
| 2026.06.24 | ₩62,889 | ₩62,936 | ₩62,849 | ₩62,903 | +0.02% | 10.6만 |
|---|
| 2026.06.23 | ₩62,809 | ₩62,829 | ₩62,796 | ₩62,822 | +0.02% | 150.8만 |
|---|
| 2026.06.22 | ₩62,742 | ₩62,782 | ₩62,736 | ₩62,762 | +0.03% | 41.5만 |
|---|
| 2026.06.18 | ₩62,822 | ₩62,876 | ₩62,822 | ₩62,836 | +0.02% | 19.7만 |
|---|
| 2026.06.17 | ₩62,929 | ₩62,949 | ₩62,736 | ₩62,756 | -0.28% | 11.8만 |
|---|
| 2026.06.16 | ₩62,903 | ₩62,996 | ₩62,903 | ₩62,956 | +0.08% | 9만 |
|---|
| 2026.06.15 | ₩62,916 | ₩62,949 | ₩62,903 | ₩62,916 | 0.00% | 11.6만 |
|---|
| 2026.06.12 | ₩62,836 | ₩62,869 | ₩62,802 | ₩62,840 | +0.01% | 28.7만 |
|---|
| 2026.06.11 | ₩62,729 | ₩62,896 | ₩62,722 | ₩62,889 | +0.26% | 26.6만 |
|---|
| 2026.06.10 | ₩62,729 | ₩62,756 | ₩62,702 | ₩62,729 | 0.00% | 29.7만 |
|---|
| 2026.06.09 | ₩62,676 | ₩62,722 | ₩62,676 | ₩62,696 | +0.03% | 14.3만 |
|---|
| 2026.06.08 | ₩62,676 | ₩62,689 | ₩62,635 | ₩62,642 | -0.05% | 7.9만 |
|---|
| 2026.06.05 | ₩62,676 | ₩62,836 | ₩62,629 | ₩62,635 | -0.06% | 84.4만 |
|---|
| 2026.06.04 | ₩62,809 | ₩62,836 | ₩62,796 | ₩62,809 | 0.00% | 16.9만 |
|---|
| 2026.06.03 | ₩62,769 | ₩62,782 | ₩62,736 | ₩62,769 | 0.00% | 22.7만 |
|---|
| 2026.06.02 | ₩62,796 | ₩62,796 | ₩62,769 | ₩62,789 | -0.01% | 25.7만 |
|---|
| 2026.06.01 | ₩62,716 | ₩62,782 | ₩62,689 | ₩62,769 | +0.09% | 13.3만 |
|---|
| 2026.05.29 | ₩63,036 | ₩63,076 | ₩63,016 | ₩63,036 | 0.00% | 14.4만 |
|---|
| 2026.05.28 | ₩62,943 | ₩63,023 | ₩62,923 | ₩62,983 | +0.06% | 20.4만 |
|---|
| 2026.05.27 | ₩62,929 | ₩62,969 | ₩62,929 | ₩62,936 | +0.01% | 5.8만 |
|---|
| 2026.05.26 | ₩62,889 | ₩62,916 | ₩62,863 | ₩62,903 | +0.02% | 8.5만 |
|---|
| 2026.05.22 | ₩62,849 | ₩62,889 | ₩62,756 | ₩62,809 | -0.06% | 28.2만 |
|---|
| 2026.05.21 | ₩62,729 | ₩62,843 | ₩62,702 | ₩62,829 | +0.16% | 33만 |
|---|
| 2026.05.20 | ₩62,662 | ₩62,863 | ₩62,649 | ₩62,816 | +0.25% | 25.3만 |
|---|
| 2026.05.19 | ₩62,649 | ₩62,696 | ₩62,622 | ₩62,662 | +0.02% | 16.8만 |
|---|
| 2026.05.18 | ₩62,796 | ₩62,809 | ₩62,689 | ₩62,729 | -0.11% | 43.3만 |
|---|
| 2026.05.15 | ₩62,796 | ₩62,809 | ₩62,762 | ₩62,782 | -0.02% | 13.8만 |
|---|
| 2026.05.14 | ₩62,996 | ₩63,003 | ₩62,909 | ₩62,923 | -0.12% | 10.8만 |
|---|
| 2026.05.13 | ₩62,876 | ₩62,953 | ₩62,876 | ₩62,949 | +0.12% | 16.1만 |
|---|
| 2026.05.12 | ₩62,963 | ₩62,963 | ₩62,883 | ₩62,923 | -0.06% | 18.6만 |
|---|
| 2026.05.11 | ₩63,036 | ₩63,050 | ₩62,983 | ₩62,983 | -0.08% | 12만 |
|---|
| 2026.05.08 | ₩63,050 | ₩63,076 | ₩63,036 | ₩63,063 | +0.02% | 23.2만 |
|---|
| 2026.05.07 | ₩63,103 | ₩63,110 | ₩62,956 | ₩62,963 | -0.22% | 12.1만 |
|---|
| 2026.05.06 | ₩63,036 | ₩63,076 | ₩63,003 | ₩63,050 | +0.02% | 16.4만 |
|---|
| 2026.05.05 | ₩62,916 | ₩62,965 | ₩62,916 | ₩62,936 | +0.03% | 11.7만 |
|---|
| 2026.05.04 | ₩62,943 | ₩62,943 | ₩62,849 | ₩62,889 | -0.08% | 11만 |
|---|
| 2026.05.01 | ₩62,996 | ₩63,048 | ₩62,949 | ₩62,969 | -0.04% | 17.4만 |
|---|
| 2026.04.30 | ₩63,183 | ₩63,222 | ₩63,157 | ₩63,183 | 0.00% | 9.7만 |
|---|
| 2026.04.29 | ₩63,183 | ₩63,197 | ₩63,092 | ₩63,116 | -0.11% | 9.8만 |
|---|
| 2026.04.28 | ₩63,263 | ₩63,277 | ₩63,237 | ₩63,237 | -0.04% | 11.3만 |
|---|
| 2026.04.27 | ₩63,290 | ₩63,317 | ₩63,263 | ₩63,303 | +0.02% | 16.2만 |
|---|
| 2026.04.24 | ₩63,223 | ₩63,317 | ₩63,217 | ₩63,303 | +0.13% | 60.6만 |
|---|
| 2026.04.23 | ₩63,277 | ₩63,303 | ₩63,197 | ₩63,230 | -0.07% | 9.4만 |
|---|
| 2026.04.22 | ₩63,290 | ₩63,317 | ₩63,250 | ₩63,250 | -0.06% | 18만 |
|---|
| 2026.04.21 | ₩63,290 | ₩63,310 | ₩63,223 | ₩63,223 | -0.11% | 8.3만 |
|---|
| 2026.04.20 | ₩63,370 | ₩63,384 | ₩63,330 | ₩63,344 | -0.04% | 12.2만 |
|---|
| 2026.04.17 | ₩63,344 | ₩63,424 | ₩63,337 | ₩63,384 | +0.06% | 19.3만 |
|---|
| 2026.04.16 | ₩63,277 | ₩63,277 | ₩63,223 | ₩63,243 | -0.05% | 9.3만 |
|---|
| 2026.04.15 | ₩63,250 | ₩63,277 | ₩63,225 | ₩63,257 | +0.01% | 13.7만 |
|---|
| 2026.04.14 | ₩63,170 | ₩63,277 | ₩63,170 | ₩63,270 | +0.16% | 50만 |
|---|
| 2026.04.13 | ₩63,130 | ₩63,203 | ₩63,103 | ₩63,197 | +0.11% | 24.7만 |
|---|
| 2026.04.10 | ₩63,170 | ₩63,170 | ₩63,103 | ₩63,103 | -0.11% | 22.8만 |
|---|
| 2026.04.09 | ₩63,103 | ₩63,205 | ₩63,096 | ₩63,130 | +0.04% | 26.3만 |
|---|
| 2026.04.08 | ₩63,210 | ₩63,210 | ₩63,103 | ₩63,123 | -0.14% | 17.5만 |
|---|
| 2026.04.07 | ₩62,983 | ₩63,023 | ₩62,909 | ₩63,016 | +0.05% | 8.9만 |
|---|
| 2026.04.06 | ₩63,036 | ₩63,036 | ₩62,945 | ₩62,973 | -0.10% | 7.4만 |
|---|
| 2026.04.02 | ₩62,943 | ₩63,036 | ₩62,943 | ₩63,036 | +0.15% | 10.1만 |
|---|
| 2026.04.01 | ₩62,943 | ₩63,036 | ₩62,923 | ₩62,969 | +0.04% | 24.6만 |
|---|
| 2026.03.31 | ₩63,157 | ₩63,217 | ₩63,143 | ₩63,197 | +0.06% | 12.1만 |
|---|
| 2026.03.30 | ₩63,063 | ₩63,126 | ₩63,063 | ₩63,076 | +0.02% | 19.3만 |
|---|
| 2026.03.27 | ₩62,836 | ₩62,956 | ₩62,836 | ₩62,943 | +0.17% | 18.3만 |
|---|
| 2026.03.26 | ₩62,969 | ₩63,010 | ₩62,883 | ₩62,896 | -0.12% | 16.9만 |
|---|
| 2026.03.25 | ₩63,076 | ₩63,096 | ₩63,043 | ₩63,063 | -0.02% | 8.8만 |
|---|
| 2026.03.24 | ₩62,969 | ₩63,056 | ₩62,927 | ₩62,976 | +0.01% | 11.3만 |
|---|
| 2026.03.23 | ₩63,010 | ₩63,150 | ₩62,996 | ₩63,076 | +0.11% | 21.9만 |
|---|
| 2026.03.20 | ₩63,076 | ₩63,076 | ₩62,969 | ₩62,976 | -0.16% | 10.1만 |
|---|
| 2026.03.19 | ₩63,063 | ₩63,230 | ₩63,063 | ₩63,177 | +0.18% | 7.6만 |
|---|
| 2026.03.18 | ₩63,290 | ₩63,324 | ₩63,210 | ₩63,210 | -0.13% | 11.5만 |
|---|
| 2026.03.17 | ₩63,303 | ₩63,344 | ₩63,303 | ₩63,344 | +0.06% | 22.9만 |
|---|
| 2026.03.16 | ₩63,290 | ₩63,303 | ₩63,237 | ₩63,263 | -0.04% | 31.5만 |
|---|
| 2026.03.13 | ₩63,263 | ₩63,263 | ₩63,170 | ₩63,183 | -0.13% | 15.7만 |
|---|
| 2026.03.12 | ₩63,317 | ₩63,330 | ₩63,173 | ₩63,223 | -0.15% | 16.8만 |
|---|
| 2026.03.11 | ₩63,424 | ₩63,424 | ₩63,360 | ₩63,384 | -0.06% | 13.2만 |
|---|
| 2026.03.10 | ₩63,504 | ₩63,531 | ₩63,457 | ₩63,464 | -0.06% | 17.4만 |
|---|
| 2026.03.09 | ₩63,397 | ₩63,517 | ₩63,390 | ₩63,491 | +0.15% | 19.7만 |
|---|
| 2026.03.06 | ₩63,397 | ₩63,517 | ₩63,397 | ₩63,450 | +0.08% | 13.6만 |
|---|
| 2026.03.05 | ₩63,464 | ₩63,491 | ₩63,428 | ₩63,464 | 0.00% | 25만 |
|---|
| 2026.03.04 | ₩63,571 | ₩63,571 | ₩63,517 | ₩63,517 | -0.08% | 17.3만 |
|---|
| 2026.03.03 | ₩63,450 | ₩63,592 | ₩63,450 | ₩63,571 | +0.19% | 34.5만 |
|---|
| 2026.03.02 | ₩63,597 | ₩63,597 | ₩63,547 | ₩63,584 | -0.02% | 13.4만 |
|---|
| 2026.02.27 | ₩63,878 | ₩63,958 | ₩63,878 | ₩63,931 | +0.08% | 14.7만 |
|---|
| 2026.02.26 | ₩63,838 | ₩63,878 | ₩63,838 | ₩63,878 | +0.06% | 20.6만 |
|---|
| 2026.02.25 | ₩63,811 | ₩63,838 | ₩63,802 | ₩63,838 | +0.04% | 13.6만 |
|---|
| 2026.02.24 | ₩63,825 | ₩63,851 | ₩63,798 | ₩63,825 | 0.00% | 18.5만 |
|---|
| 2026.02.23 | ₩63,811 | ₩63,878 | ₩63,805 | ₩63,851 | +0.06% | 9.7만 |
|---|
| 2026.02.20 | ₩63,798 | ₩63,811 | ₩63,771 | ₩63,811 | +0.02% | 12.5만 |
|---|
| 2026.02.19 | ₩63,758 | ₩63,798 | ₩63,758 | ₩63,791 | +0.05% | 14.9만 |
|---|
| 2026.02.18 | ₩63,758 | ₩63,791 | ₩63,751 | ₩63,784 | +0.04% | 15.1만 |
|---|
| 2026.02.17 | ₩63,784 | ₩63,784 | ₩63,771 | ₩63,771 | -0.02% | 10.8만 |
|---|
| 2026.02.13 | ₩63,771 | ₩63,811 | ₩63,771 | ₩63,811 | +0.06% | 19.3만 |
|---|
| 2026.02.12 | ₩63,651 | ₩63,718 | ₩63,651 | ₩63,718 | +0.10% | 43.5만 |
|---|
| 2026.02.11 | ₩63,624 | ₩63,664 | ₩63,611 | ₩63,637 | +0.02% | 19.7만 |
|---|
| 2026.02.10 | ₩63,691 | ₩63,704 | ₩63,678 | ₩63,684 | -0.01% | 16.3만 |
|---|
| 2026.02.09 | ₩63,624 | ₩63,651 | ₩63,624 | ₩63,651 | +0.04% | 29.8만 |
|---|
| 2026.02.06 | ₩63,617 | ₩63,624 | ₩63,571 | ₩63,604 | -0.02% | 8.8만 |
|---|
| 2026.02.05 | ₩63,571 | ₩63,611 | ₩63,537 | ₩63,604 | +0.05% | 23.9만 |
|---|
| 2026.02.04 | ₩63,477 | ₩63,504 | ₩63,430 | ₩63,491 | +0.02% | 18.4만 |
|---|
| 2026.02.03 | ₩63,450 | ₩63,491 | ₩63,437 | ₩63,491 | +0.06% | 25만 |
|---|
| 2026.02.02 | ₩63,491 | ₩63,500 | ₩63,450 | ₩63,473 | -0.03% | 11.1만 |
|---|
| 2026.01.30 | ₩63,718 | ₩63,744 | ₩63,704 | ₩63,724 | +0.01% | 20.2만 |
|---|
| 2026.01.29 | ₩63,664 | ₩63,718 | ₩63,624 | ₩63,691 | +0.04% | 31.8만 |
|---|
| 2026.01.28 | ₩63,664 | ₩63,664 | ₩63,624 | ₩63,658 | -0.01% | 21.5만 |
|---|
| 2026.01.27 | ₩63,651 | ₩63,674 | ₩63,624 | ₩63,631 | -0.03% | 24.7만 |
|---|
| 2026.01.26 | ₩63,624 | ₩63,637 | ₩63,597 | ₩63,624 | 0.00% | 99.2만 |
|---|
| 2026.01.23 | ₩63,571 | ₩63,584 | ₩63,551 | ₩63,584 | +0.02% | 15.9만 |
|---|
| 2026.01.22 | ₩63,544 | ₩63,557 | ₩63,517 | ₩63,544 | 0.00% | 28.3만 |
|---|
| 2026.01.21 | ₩63,557 | ₩63,571 | ₩63,504 | ₩63,557 | 0.00% | 29.5만 |
|---|
| 2026.01.20 | ₩63,517 | ₩63,517 | ₩63,478 | ₩63,491 | -0.04% | 94.9만 |
|---|
| 2026.01.16 | ₩63,571 | ₩63,584 | ₩63,504 | ₩63,511 | -0.09% | 20.3만 |
|---|
| 2026.01.15 | ₩63,624 | ₩63,624 | ₩63,571 | ₩63,584 | -0.06% | 11.6만 |
|---|
| 2026.01.14 | ₩63,637 | ₩63,648 | ₩63,617 | ₩63,624 | -0.02% | 27.5만 |
|---|
| 2026.01.13 | ₩63,611 | ₩63,624 | ₩63,577 | ₩63,604 | -0.01% | 30만 |
|---|
| 2026.01.12 | ₩63,544 | ₩63,584 | ₩63,544 | ₩63,584 | +0.06% | 16.5만 |
|---|
| 2026.01.09 | ₩63,571 | ₩63,651 | ₩63,544 | ₩63,584 | +0.02% | 26.5만 |
|---|
| 2026.01.08 | ₩63,571 | ₩63,611 | ₩63,557 | ₩63,577 | +0.01% | 32.4만 |
|---|
| 2026.01.07 | ₩63,624 | ₩63,651 | ₩63,577 | ₩63,604 | -0.03% | 21.7만 |
|---|
| 2026.01.06 | ₩63,584 | ₩63,597 | ₩63,531 | ₩63,571 | -0.02% | 29.1만 |
|---|
| 2026.01.05 | ₩63,584 | ₩63,597 | ₩63,557 | ₩63,591 | +0.01% | 15.2만 |
|---|
| 2026.01.02 | ₩63,531 | ₩63,544 | ₩63,531 | ₩63,537 | +0.01% | 7.1만 |
|---|
| 2025.12.31 | ₩63,571 | ₩63,584 | ₩63,531 | ₩63,540 | -0.05% | 81만 |
|---|
| 2025.12.30 | ₩63,865 | ₩63,865 | ₩63,784 | ₩63,825 | -0.06% | 33만 |
|---|
| 2025.12.29 | ₩63,771 | ₩63,825 | ₩63,771 | ₩63,818 | +0.07% | 11.6만 |
|---|
| 2025.12.26 | ₩63,771 | ₩63,771 | ₩63,744 | ₩63,751 | -0.03% | 6.8만 |
|---|
| 2025.12.24 | ₩63,678 | ₩63,724 | ₩63,664 | ₩63,724 | +0.07% | 25.6만 |
|---|
| 2025.12.23 | ₩63,611 | ₩63,651 | ₩63,597 | ₩63,637 | +0.04% | 9.8만 |
|---|
| 2025.12.22 | ₩63,704 | ₩63,704 | ₩63,651 | ₩63,678 | -0.04% | 8.9만 |
|---|
| 2025.12.19 | ₩63,704 | ₩63,704 | ₩63,637 | ₩63,678 | -0.04% | 25.6만 |
|---|
| 2025.12.18 | ₩63,744 | ₩63,758 | ₩63,691 | ₩63,758 | +0.02% | 23.3만 |
|---|
| 2025.12.17 | ₩63,637 | ₩63,658 | ₩63,611 | ₩63,651 | +0.02% | 28.6만 |
|---|
| 2025.12.16 | ₩63,584 | ₩63,651 | ₩63,584 | ₩63,637 | +0.08% | 16.9만 |
|---|
| 2025.12.15 | ₩63,571 | ₩63,611 | ₩63,477 | ₩63,584 | +0.02% | 15.2만 |
|---|
| 2025.12.12 | ₩63,517 | ₩63,531 | ₩63,495 | ₩63,511 | -0.01% | 8.8만 |
|---|
| 2025.12.11 | ₩63,584 | ₩63,584 | ₩63,520 | ₩63,557 | -0.04% | 14.7만 |
|---|
| 2025.12.10 | ₩63,410 | ₩63,544 | ₩63,410 | ₩63,531 | +0.19% | 10.5만 |
|---|
| 2025.12.09 | ₩63,464 | ₩63,477 | ₩63,397 | ₩63,398 | -0.10% | 14.5만 |
|---|
| 2025.12.08 | ₩63,450 | ₩63,450 | ₩63,388 | ₩63,437 | -0.02% | 7.3만 |
|---|
| 2025.12.05 | ₩63,531 | ₩63,531 | ₩63,464 | ₩63,464 | -0.11% | 13.1만 |
|---|
| 2025.12.04 | ₩63,544 | ₩63,544 | ₩63,491 | ₩63,531 | -0.02% | 7.3만 |
|---|
| 2025.12.03 | ₩63,557 | ₩63,571 | ₩63,517 | ₩63,571 | +0.02% | 8.1만 |
|---|
| 2025.12.02 | ₩63,504 | ₩63,504 | ₩63,454 | ₩63,497 | -0.01% | 7.8만 |
|---|
| 2025.12.01 | ₩63,464 | ₩63,470 | ₩63,437 | ₩63,450 | -0.02% | 6.4만 |
|---|
| 2025.11.28 | ₩63,771 | ₩63,771 | ₩63,718 | ₩63,731 | -0.06% | 3.3만 |
|---|
| 2025.11.26 | ₩63,744 | ₩63,744 | ₩63,680 | ₩63,744 | 0.00% | 7.5만 |
|---|
| 2025.11.25 | ₩63,651 | ₩63,758 | ₩63,651 | ₩63,738 | +0.14% | 14.1만 |
|---|
| 2025.11.24 | ₩63,651 | ₩63,664 | ₩63,624 | ₩63,658 | +0.01% | 5.1만 |
|---|
| 2025.11.21 | ₩63,691 | ₩63,691 | ₩63,504 | ₩63,624 | -0.10% | 10.9만 |
|---|
| 2025.11.20 | ₩63,544 | ₩63,571 | ₩63,491 | ₩63,517 | -0.04% | 6.6만 |
|---|
| 2025.11.19 | ₩63,531 | ₩63,557 | ₩63,504 | ₩63,517 | -0.02% | 17.2만 |
|---|
| 2025.11.18 | ₩63,517 | ₩63,544 | ₩63,477 | ₩63,524 | +0.01% | 191.6만 |
|---|
| 2025.11.17 | ₩63,464 | ₩63,477 | ₩63,410 | ₩63,437 | -0.04% | 9.8만 |
|---|
| 2025.11.14 | ₩63,464 | ₩63,504 | ₩63,424 | ₩63,430 | -0.05% | 15.8만 |
|---|
| 2025.11.13 | ₩63,464 | ₩63,477 | ₩63,424 | ₩63,437 | -0.04% | 15.2만 |
|---|
| 2025.11.12 | ₩63,531 | ₩63,531 | ₩63,504 | ₩63,517 | -0.02% | 16.4만 |
|---|
| 2025.11.11 | ₩63,517 | ₩63,531 | ₩63,491 | ₩63,527 | +0.01% | 24.9만 |
|---|
| 2025.11.10 | ₩63,410 | ₩63,464 | ₩63,410 | ₩63,437 | +0.04% | 20.7만 |
|---|
| 2025.11.07 | ₩63,424 | ₩63,504 | ₩63,424 | ₩63,464 | +0.06% | 11.3만 |
|---|
| 2025.11.06 | ₩63,410 | ₩63,491 | ₩63,410 | ₩63,457 | +0.07% | 24만 |
|---|
| 2025.11.05 | ₩63,410 | ₩63,410 | ₩63,317 | ₩63,344 | -0.11% | 8.9만 |
|---|
| 2025.11.04 | ₩63,410 | ₩63,437 | ₩63,330 | ₩63,424 | +0.02% | 18.4만 |
|---|
| 2025.11.03 | ₩63,464 | ₩63,464 | ₩63,344 | ₩63,397 | -0.11% | 13만 |
|---|
| 2025.10.31 | ₩63,611 | ₩63,659 | ₩63,557 | ₩63,597 | -0.02% | 15만 |
|---|
| 2025.10.30 | ₩63,531 | ₩63,637 | ₩63,504 | ₩63,611 | +0.13% | 18.7만 |
|---|
| 2025.10.29 | ₩63,731 | ₩63,758 | ₩63,575 | ₩63,584 | -0.23% | 15만 |
|---|
| 2025.10.28 | ₩63,731 | ₩63,758 | ₩63,664 | ₩63,731 | 0.00% | 20.9만 |
|---|
| 2025.10.27 | ₩63,704 | ₩63,744 | ₩63,691 | ₩63,744 | +0.06% | 11.8만 |
|---|
| 2025.10.24 | ₩63,731 | ₩63,744 | ₩63,692 | ₩63,744 | +0.02% | 14.8만 |
|---|
| 2025.10.23 | ₩63,704 | ₩63,718 | ₩63,597 | ₩63,664 | -0.06% | 19.1만 |
|---|
| 2025.10.22 | ₩63,731 | ₩63,751 | ₩63,704 | ₩63,744 | +0.02% | 9만 |
|---|
| 2025.10.21 | ₩63,744 | ₩63,747 | ₩63,704 | ₩63,718 | -0.04% | 7.7만 |
|---|
| 2025.10.20 | ₩63,718 | ₩63,731 | ₩63,678 | ₩63,731 | +0.02% | 9.8만 |
|---|
| 2025.10.17 | ₩63,691 | ₩63,718 | ₩63,664 | ₩63,678 | -0.02% | 12.7만 |
|---|
| 2025.10.16 | ₩63,611 | ₩63,731 | ₩63,599 | ₩63,704 | +0.15% | 9.1만 |
|---|
| 2025.10.15 | ₩63,624 | ₩63,651 | ₩63,544 | ₩63,597 | -0.04% | 23.2만 |
|---|
| 2025.10.14 | ₩63,557 | ₩63,623 | ₩63,531 | ₩63,604 | +0.07% | 19.1만 |
|---|
| 2025.10.13 | ₩63,544 | ₩63,611 | ₩63,517 | ₩63,611 | +0.11% | 9.1만 |
|---|
| 2025.10.10 | ₩63,477 | ₩63,531 | ₩63,442 | ₩63,491 | +0.02% | 27.6만 |
|---|