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 | ₩61,472 | ₩61,512 | ₩61,405 | ₩61,485 | +0.02% | 41.4만 |
| 2026.10.08 | ₩61,405 | ₩61,505 | ₩61,352 | ₩61,485 | +0.13% | 20.3만 |
| 2026.10.07 | ₩61,298 | ₩61,459 | ₩61,298 | ₩61,405 | +0.17% | 23.9만 |
| 2026.10.06 | ₩61,405 | ₩61,445 | ₩61,365 | ₩61,405 | 0.00% | 62.5만 |
| 2026.10.05 | ₩61,459 | ₩61,459 | ₩61,258 | ₩61,328 | -0.21% | 18.9만 |
| 2026.10.02 | ₩61,485 | ₩61,492 | ₩61,333 | ₩61,345 | -0.23% | 39.2만 |
| 2026.10.01 | ₩61,231 | ₩61,419 | ₩61,185 | ₩61,365 | +0.22% | 21.7만 |
| 2026.09.30 | ₩61,619 | ₩61,619 | ₩61,392 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,459 |
| -0.26% |
| 22.9만 |
| 2026.09.29 | ₩61,485 | ₩61,526 | ₩61,425 | ₩61,505 | +0.03% | 36만 |
|---|
| 2026.09.28 | ₩61,552 | ₩61,578 | ₩61,472 | ₩61,512 | -0.07% | 15.4만 |
|---|
| 2026.09.25 | ₩61,606 | ₩61,713 | ₩61,539 | ₩61,673 | +0.11% | 27.7만 |
|---|
| 2026.09.24 | ₩61,726 | ₩61,726 | ₩61,539 | ₩61,539 | -0.30% | 32.2만 |
|---|
| 2026.09.23 | ₩61,886 | ₩61,886 | ₩61,579 | ₩61,646 | -0.39% | 30만 |
|---|
| 2026.09.22 | ₩61,953 | ₩61,953 | ₩61,886 | ₩61,927 | -0.04% | 26.1만 |
|---|
| 2026.09.21 | ₩61,940 | ₩61,940 | ₩61,860 | ₩61,900 | -0.06% | 25.7만 |
|---|
| 2026.09.18 | ₩61,900 | ₩61,913 | ₩61,860 | ₩61,873 | -0.04% | 13.8만 |
|---|
| 2026.09.17 | ₩61,953 | ₩61,967 | ₩61,906 | ₩61,953 | 0.00% | 12.2만 |
|---|
| 2026.09.16 | ₩61,940 | ₩62,007 | ₩61,846 | ₩61,860 | -0.13% | 21.5만 |
|---|
| 2026.09.15 | ₩61,886 | ₩61,902 | ₩61,860 | ₩61,873 | -0.02% | 16만 |
|---|
| 2026.09.14 | ₩61,920 | ₩61,980 | ₩61,860 | ₩61,900 | -0.03% | 35.7만 |
|---|
| 2026.09.11 | ₩62,087 | ₩62,087 | ₩61,967 | ₩61,980 | -0.17% | 27.1만 |
|---|
| 2026.09.10 | ₩62,127 | ₩62,162 | ₩62,051 | ₩62,060 | -0.11% | 16.8만 |
|---|
| 2026.09.09 | ₩62,287 | ₩62,354 | ₩62,274 | ₩62,301 | +0.02% | 13만 |
|---|
| 2026.09.08 | ₩62,328 | ₩62,381 | ₩62,314 | ₩62,328 | 0.00% | 13.9만 |
|---|
| 2026.09.04 | ₩62,341 | ₩62,381 | ₩62,341 | ₩62,341 | 0.00% | 15.6만 |
|---|
| 2026.09.03 | ₩62,421 | ₩62,448 | ₩62,394 | ₩62,394 | -0.04% | 14.3만 |
|---|
| 2026.09.02 | ₩62,328 | ₩62,341 | ₩62,294 | ₩62,341 | +0.02% | 13.1만 |
|---|
| 2026.09.01 | ₩62,314 | ₩62,408 | ₩62,287 | ₩62,311 | -0.00% | 15.7만 |
|---|
| 2026.08.31 | ₩62,648 | ₩62,648 | ₩62,608 | ₩62,635 | -0.02% | 8.4만 |
|---|
| 2026.08.28 | ₩62,822 | ₩62,835 | ₩62,635 | ₩62,648 | -0.28% | 15.2만 |
|---|
| 2026.08.27 | ₩62,809 | ₩62,822 | ₩62,782 | ₩62,795 | -0.02% | 21.2만 |
|---|
| 2026.08.26 | ₩62,795 | ₩62,822 | ₩62,769 | ₩62,795 | 0.00% | 7.8만 |
|---|
| 2026.08.25 | ₩62,769 | ₩62,829 | ₩62,769 | ₩62,822 | +0.09% | 11.9만 |
|---|
| 2026.08.24 | ₩62,702 | ₩62,742 | ₩62,702 | ₩62,729 | +0.04% | 10만 |
|---|
| 2026.08.21 | ₩62,702 | ₩62,742 | ₩62,688 | ₩62,702 | 0.00% | 60.1만 |
|---|
| 2026.08.20 | ₩62,729 | ₩62,762 | ₩62,715 | ₩62,755 | +0.04% | 37.9만 |
|---|
| 2026.08.19 | ₩62,809 | ₩62,822 | ₩62,755 | ₩62,815 | +0.01% | 19.2만 |
|---|
| 2026.08.18 | ₩62,715 | ₩62,769 | ₩62,699 | ₩62,749 | +0.05% | 22만 |
|---|
| 2026.08.17 | ₩62,742 | ₩62,789 | ₩62,715 | ₩62,755 | +0.02% | 18.6만 |
|---|
| 2026.08.14 | ₩62,822 | ₩62,822 | ₩62,729 | ₩62,755 | -0.11% | 10.9만 |
|---|
| 2026.08.13 | ₩62,795 | ₩62,835 | ₩62,769 | ₩62,789 | -0.01% | 12.9만 |
|---|
| 2026.08.12 | ₩62,729 | ₩62,729 | ₩62,675 | ₩62,688 | -0.06% | 19.6만 |
|---|
| 2026.08.11 | ₩62,648 | ₩62,675 | ₩62,555 | ₩62,624 | -0.04% | 21.1만 |
|---|
| 2026.08.10 | ₩62,595 | ₩62,635 | ₩62,568 | ₩62,568 | -0.04% | 20.5만 |
|---|
| 2026.08.07 | ₩62,688 | ₩62,688 | ₩62,648 | ₩62,668 | -0.03% | 17.9만 |
|---|
| 2026.08.06 | ₩62,628 | ₩62,648 | ₩62,581 | ₩62,608 | -0.03% | 14.7만 |
|---|
| 2026.08.05 | ₩62,635 | ₩62,702 | ₩62,627 | ₩62,675 | +0.06% | 15.2만 |
|---|
| 2026.08.04 | ₩62,635 | ₩62,675 | ₩62,615 | ₩62,662 | +0.04% | 78.8만 |
|---|
| 2026.08.03 | ₩62,515 | ₩62,541 | ₩62,501 | ₩62,541 | +0.04% | 40.4만 |
|---|
| 2026.07.31 | ₩62,688 | ₩62,702 | ₩62,635 | ₩62,695 | +0.01% | 31.1만 |
|---|
| 2026.07.30 | ₩62,755 | ₩62,782 | ₩62,722 | ₩62,749 | -0.01% | 16.8만 |
|---|
| 2026.07.29 | ₩62,648 | ₩62,822 | ₩62,602 | ₩62,735 | +0.14% | 38.6만 |
|---|
| 2026.07.28 | ₩62,662 | ₩62,729 | ₩62,648 | ₩62,688 | +0.04% | 34.4만 |
|---|
| 2026.07.27 | ₩62,622 | ₩62,648 | ₩62,608 | ₩62,615 | -0.01% | 100만 |
|---|
| 2026.07.24 | ₩62,555 | ₩62,622 | ₩62,555 | ₩62,581 | +0.04% | 26.9만 |
|---|
| 2026.07.23 | ₩62,515 | ₩62,595 | ₩62,501 | ₩62,595 | +0.13% | 54.6만 |
|---|
| 2026.07.22 | ₩62,662 | ₩62,662 | ₩62,595 | ₩62,608 | -0.09% | 27.8만 |
|---|
| 2026.07.21 | ₩62,702 | ₩62,782 | ₩62,662 | ₩62,675 | -0.04% | 16.8만 |
|---|
| 2026.07.20 | ₩62,742 | ₩62,755 | ₩62,688 | ₩62,722 | -0.03% | 11만 |
|---|
| 2026.07.17 | ₩62,795 | ₩62,849 | ₩62,769 | ₩62,782 | -0.02% | 12.1만 |
|---|
| 2026.07.16 | ₩62,769 | ₩62,802 | ₩62,755 | ₩62,785 | +0.03% | 12.9만 |
|---|
| 2026.07.15 | ₩62,742 | ₩62,835 | ₩62,742 | ₩62,795 | +0.09% | 10.7만 |
|---|
| 2026.07.14 | ₩62,715 | ₩62,742 | ₩62,675 | ₩62,715 | 0.00% | 97.8만 |
|---|
| 2026.07.13 | ₩62,662 | ₩62,702 | ₩62,602 | ₩62,622 | -0.06% | 39.9만 |
|---|
| 2026.07.10 | ₩62,715 | ₩62,742 | ₩62,688 | ₩62,695 | -0.03% | 26.1만 |
|---|
| 2026.07.09 | ₩62,729 | ₩62,777 | ₩62,715 | ₩62,718 | -0.02% | 13.9만 |
|---|
| 2026.07.08 | ₩62,675 | ₩62,702 | ₩62,635 | ₩62,678 | +0.00% | 25.3만 |
|---|
| 2026.07.07 | ₩62,769 | ₩62,809 | ₩62,722 | ₩62,729 | -0.06% | 18만 |
|---|
| 2026.07.06 | ₩62,809 | ₩62,849 | ₩62,773 | ₩62,842 | +0.05% | 11.9만 |
|---|
| 2026.07.02 | ₩62,809 | ₩62,822 | ₩62,742 | ₩62,802 | -0.01% | 26.1만 |
|---|
| 2026.07.01 | ₩62,755 | ₩62,775 | ₩62,715 | ₩62,715 | -0.06% | 16.4만 |
|---|
| 2026.06.30 | ₩63,036 | ₩63,049 | ₩63,009 | ₩63,016 | -0.03% | 13.8만 |
|---|
| 2026.06.29 | ₩63,036 | ₩63,076 | ₩63,023 | ₩63,063 | +0.04% | 12.2만 |
|---|
| 2026.06.26 | ₩63,009 | ₩63,063 | ₩63,009 | ₩63,036 | +0.04% | 15.7만 |
|---|
| 2026.06.25 | ₩62,969 | ₩63,023 | ₩62,956 | ₩62,956 | -0.02% | 17.5만 |
|---|
| 2026.06.24 | ₩62,916 | ₩62,962 | ₩62,876 | ₩62,929 | +0.02% | 10.6만 |
|---|
| 2026.06.23 | ₩62,835 | ₩62,855 | ₩62,822 | ₩62,849 | +0.02% | 150.8만 |
|---|
| 2026.06.22 | ₩62,769 | ₩62,809 | ₩62,762 | ₩62,789 | +0.03% | 41.5만 |
|---|
| 2026.06.18 | ₩62,849 | ₩62,902 | ₩62,849 | ₩62,862 | +0.02% | 19.7만 |
|---|
| 2026.06.17 | ₩62,956 | ₩62,976 | ₩62,762 | ₩62,782 | -0.28% | 11.8만 |
|---|
| 2026.06.16 | ₩62,929 | ₩63,023 | ₩62,929 | ₩62,982 | +0.08% | 9만 |
|---|
| 2026.06.15 | ₩62,942 | ₩62,976 | ₩62,929 | ₩62,942 | 0.00% | 11.6만 |
|---|
| 2026.06.12 | ₩62,862 | ₩62,896 | ₩62,829 | ₩62,866 | +0.01% | 28.7만 |
|---|
| 2026.06.11 | ₩62,755 | ₩62,922 | ₩62,749 | ₩62,916 | +0.26% | 26.6만 |
|---|
| 2026.06.10 | ₩62,755 | ₩62,782 | ₩62,729 | ₩62,755 | 0.00% | 29.7만 |
|---|
| 2026.06.09 | ₩62,702 | ₩62,749 | ₩62,702 | ₩62,722 | +0.03% | 14.3만 |
|---|
| 2026.06.08 | ₩62,702 | ₩62,715 | ₩62,662 | ₩62,668 | -0.05% | 7.9만 |
|---|
| 2026.06.05 | ₩62,702 | ₩62,862 | ₩62,655 | ₩62,662 | -0.06% | 84.4만 |
|---|
| 2026.06.04 | ₩62,835 | ₩62,862 | ₩62,822 | ₩62,835 | 0.00% | 16.9만 |
|---|
| 2026.06.03 | ₩62,795 | ₩62,809 | ₩62,762 | ₩62,795 | 0.00% | 22.7만 |
|---|
| 2026.06.02 | ₩62,822 | ₩62,822 | ₩62,795 | ₩62,815 | -0.01% | 25.7만 |
|---|
| 2026.06.01 | ₩62,742 | ₩62,809 | ₩62,715 | ₩62,795 | +0.09% | 13.3만 |
|---|
| 2026.05.29 | ₩63,063 | ₩63,103 | ₩63,043 | ₩63,063 | 0.00% | 14.4만 |
|---|
| 2026.05.28 | ₩62,969 | ₩63,049 | ₩62,949 | ₩63,009 | +0.06% | 20.4만 |
|---|
| 2026.05.27 | ₩62,956 | ₩62,996 | ₩62,956 | ₩62,962 | +0.01% | 5.8만 |
|---|
| 2026.05.26 | ₩62,916 | ₩62,942 | ₩62,889 | ₩62,929 | +0.02% | 8.5만 |
|---|
| 2026.05.22 | ₩62,876 | ₩62,916 | ₩62,782 | ₩62,835 | -0.06% | 28.2만 |
|---|
| 2026.05.21 | ₩62,755 | ₩62,869 | ₩62,729 | ₩62,855 | +0.16% | 33만 |
|---|
| 2026.05.20 | ₩62,688 | ₩62,889 | ₩62,675 | ₩62,842 | +0.25% | 25.3만 |
|---|
| 2026.05.19 | ₩62,675 | ₩62,722 | ₩62,648 | ₩62,688 | +0.02% | 16.8만 |
|---|
| 2026.05.18 | ₩62,822 | ₩62,835 | ₩62,715 | ₩62,755 | -0.11% | 43.3만 |
|---|
| 2026.05.15 | ₩62,822 | ₩62,835 | ₩62,789 | ₩62,809 | -0.02% | 13.8만 |
|---|
| 2026.05.14 | ₩63,023 | ₩63,029 | ₩62,936 | ₩62,949 | -0.12% | 10.8만 |
|---|
| 2026.05.13 | ₩62,902 | ₩62,980 | ₩62,902 | ₩62,976 | +0.12% | 16.1만 |
|---|
| 2026.05.12 | ₩62,989 | ₩62,989 | ₩62,909 | ₩62,949 | -0.06% | 18.6만 |
|---|
| 2026.05.11 | ₩63,063 | ₩63,076 | ₩63,009 | ₩63,009 | -0.08% | 12만 |
|---|
| 2026.05.08 | ₩63,076 | ₩63,103 | ₩63,063 | ₩63,089 | +0.02% | 23.2만 |
|---|
| 2026.05.07 | ₩63,130 | ₩63,136 | ₩62,982 | ₩62,989 | -0.22% | 12.1만 |
|---|
| 2026.05.06 | ₩63,063 | ₩63,103 | ₩63,029 | ₩63,076 | +0.02% | 16.4만 |
|---|
| 2026.05.05 | ₩62,942 | ₩62,992 | ₩62,942 | ₩62,962 | +0.03% | 11.7만 |
|---|
| 2026.05.04 | ₩62,969 | ₩62,969 | ₩62,876 | ₩62,916 | -0.08% | 11만 |
|---|
| 2026.05.01 | ₩63,023 | ₩63,075 | ₩62,976 | ₩62,996 | -0.04% | 17.4만 |
|---|
| 2026.04.30 | ₩63,210 | ₩63,248 | ₩63,183 | ₩63,210 | 0.00% | 9.7만 |
|---|
| 2026.04.29 | ₩63,210 | ₩63,223 | ₩63,119 | ₩63,143 | -0.11% | 9.8만 |
|---|
| 2026.04.28 | ₩63,290 | ₩63,303 | ₩63,263 | ₩63,263 | -0.04% | 11.3만 |
|---|
| 2026.04.27 | ₩63,317 | ₩63,343 | ₩63,290 | ₩63,330 | +0.02% | 16.2만 |
|---|
| 2026.04.24 | ₩63,250 | ₩63,343 | ₩63,243 | ₩63,330 | +0.13% | 60.6만 |
|---|
| 2026.04.23 | ₩63,303 | ₩63,330 | ₩63,223 | ₩63,256 | -0.07% | 9.4만 |
|---|
| 2026.04.22 | ₩63,317 | ₩63,343 | ₩63,277 | ₩63,277 | -0.06% | 18만 |
|---|
| 2026.04.21 | ₩63,317 | ₩63,337 | ₩63,250 | ₩63,250 | -0.11% | 8.3만 |
|---|
| 2026.04.20 | ₩63,397 | ₩63,410 | ₩63,357 | ₩63,370 | -0.04% | 12.2만 |
|---|
| 2026.04.17 | ₩63,370 | ₩63,450 | ₩63,363 | ₩63,410 | +0.06% | 19.3만 |
|---|
| 2026.04.16 | ₩63,303 | ₩63,303 | ₩63,250 | ₩63,270 | -0.05% | 9.3만 |
|---|
| 2026.04.15 | ₩63,277 | ₩63,303 | ₩63,251 | ₩63,283 | +0.01% | 13.7만 |
|---|
| 2026.04.14 | ₩63,196 | ₩63,303 | ₩63,196 | ₩63,297 | +0.16% | 50만 |
|---|
| 2026.04.13 | ₩63,156 | ₩63,230 | ₩63,130 | ₩63,223 | +0.11% | 24.7만 |
|---|
| 2026.04.10 | ₩63,196 | ₩63,196 | ₩63,130 | ₩63,130 | -0.11% | 22.8만 |
|---|
| 2026.04.09 | ₩63,130 | ₩63,231 | ₩63,123 | ₩63,156 | +0.04% | 26.3만 |
|---|
| 2026.04.08 | ₩63,236 | ₩63,236 | ₩63,130 | ₩63,150 | -0.14% | 17.5만 |
|---|
| 2026.04.07 | ₩63,009 | ₩63,049 | ₩62,936 | ₩63,043 | +0.05% | 8.9만 |
|---|
| 2026.04.06 | ₩63,063 | ₩63,063 | ₩62,972 | ₩63,000 | -0.10% | 7.4만 |
|---|
| 2026.04.02 | ₩62,969 | ₩63,063 | ₩62,969 | ₩63,063 | +0.15% | 10.1만 |
|---|
| 2026.04.01 | ₩62,969 | ₩63,063 | ₩62,949 | ₩62,996 | +0.04% | 24.6만 |
|---|
| 2026.03.31 | ₩63,183 | ₩63,243 | ₩63,170 | ₩63,223 | +0.06% | 12.1만 |
|---|
| 2026.03.30 | ₩63,089 | ₩63,152 | ₩63,089 | ₩63,103 | +0.02% | 19.3만 |
|---|
| 2026.03.27 | ₩62,862 | ₩62,982 | ₩62,862 | ₩62,969 | +0.17% | 18.3만 |
|---|
| 2026.03.26 | ₩62,996 | ₩63,036 | ₩62,909 | ₩62,922 | -0.12% | 16.9만 |
|---|
| 2026.03.25 | ₩63,103 | ₩63,123 | ₩63,069 | ₩63,089 | -0.02% | 8.8만 |
|---|
| 2026.03.24 | ₩62,996 | ₩63,083 | ₩62,953 | ₩63,003 | +0.01% | 11.3만 |
|---|
| 2026.03.23 | ₩63,036 | ₩63,176 | ₩63,023 | ₩63,103 | +0.11% | 21.9만 |
|---|
| 2026.03.20 | ₩63,103 | ₩63,103 | ₩62,996 | ₩63,003 | -0.16% | 10.1만 |
|---|
| 2026.03.19 | ₩63,089 | ₩63,256 | ₩63,089 | ₩63,203 | +0.18% | 7.6만 |
|---|
| 2026.03.18 | ₩63,317 | ₩63,350 | ₩63,236 | ₩63,236 | -0.13% | 11.5만 |
|---|
| 2026.03.17 | ₩63,330 | ₩63,370 | ₩63,330 | ₩63,370 | +0.06% | 22.9만 |
|---|
| 2026.03.16 | ₩63,317 | ₩63,330 | ₩63,263 | ₩63,290 | -0.04% | 31.5만 |
|---|
| 2026.03.13 | ₩63,290 | ₩63,290 | ₩63,196 | ₩63,210 | -0.13% | 15.7만 |
|---|
| 2026.03.12 | ₩63,343 | ₩63,357 | ₩63,199 | ₩63,250 | -0.15% | 16.8만 |
|---|
| 2026.03.11 | ₩63,450 | ₩63,450 | ₩63,386 | ₩63,410 | -0.06% | 13.2만 |
|---|
| 2026.03.10 | ₩63,530 | ₩63,557 | ₩63,484 | ₩63,490 | -0.06% | 17.4만 |
|---|
| 2026.03.09 | ₩63,424 | ₩63,544 | ₩63,417 | ₩63,517 | +0.15% | 19.7만 |
|---|
| 2026.03.06 | ₩63,424 | ₩63,544 | ₩63,424 | ₩63,477 | +0.08% | 13.6만 |
|---|
| 2026.03.05 | ₩63,490 | ₩63,517 | ₩63,454 | ₩63,490 | 0.00% | 25만 |
|---|
| 2026.03.04 | ₩63,597 | ₩63,597 | ₩63,544 | ₩63,544 | -0.08% | 17.3만 |
|---|
| 2026.03.03 | ₩63,477 | ₩63,619 | ₩63,477 | ₩63,597 | +0.19% | 34.5만 |
|---|
| 2026.03.02 | ₩63,624 | ₩63,624 | ₩63,573 | ₩63,611 | -0.02% | 13.4만 |
|---|
| 2026.02.27 | ₩63,905 | ₩63,985 | ₩63,905 | ₩63,958 | +0.08% | 14.7만 |
|---|
| 2026.02.26 | ₩63,865 | ₩63,905 | ₩63,865 | ₩63,905 | +0.06% | 20.6만 |
|---|
| 2026.02.25 | ₩63,838 | ₩63,865 | ₩63,829 | ₩63,865 | +0.04% | 13.6만 |
|---|
| 2026.02.24 | ₩63,851 | ₩63,878 | ₩63,825 | ₩63,851 | 0.00% | 18.5만 |
|---|
| 2026.02.23 | ₩63,838 | ₩63,905 | ₩63,831 | ₩63,878 | +0.06% | 9.7만 |
|---|
| 2026.02.20 | ₩63,825 | ₩63,838 | ₩63,798 | ₩63,838 | +0.02% | 12.5만 |
|---|
| 2026.02.19 | ₩63,784 | ₩63,825 | ₩63,784 | ₩63,818 | +0.05% | 14.9만 |
|---|
| 2026.02.18 | ₩63,784 | ₩63,818 | ₩63,778 | ₩63,811 | +0.04% | 15.1만 |
|---|
| 2026.02.17 | ₩63,811 | ₩63,811 | ₩63,798 | ₩63,798 | -0.02% | 10.8만 |
|---|
| 2026.02.13 | ₩63,798 | ₩63,838 | ₩63,798 | ₩63,838 | +0.06% | 19.3만 |
|---|
| 2026.02.12 | ₩63,678 | ₩63,744 | ₩63,678 | ₩63,744 | +0.10% | 43.5만 |
|---|
| 2026.02.11 | ₩63,651 | ₩63,691 | ₩63,637 | ₩63,664 | +0.02% | 19.7만 |
|---|
| 2026.02.10 | ₩63,718 | ₩63,731 | ₩63,704 | ₩63,711 | -0.01% | 16.3만 |
|---|
| 2026.02.09 | ₩63,651 | ₩63,678 | ₩63,651 | ₩63,678 | +0.04% | 29.8만 |
|---|
| 2026.02.06 | ₩63,644 | ₩63,651 | ₩63,597 | ₩63,631 | -0.02% | 8.8만 |
|---|
| 2026.02.05 | ₩63,597 | ₩63,637 | ₩63,564 | ₩63,631 | +0.05% | 23.9만 |
|---|
| 2026.02.04 | ₩63,504 | ₩63,530 | ₩63,457 | ₩63,517 | +0.02% | 18.4만 |
|---|
| 2026.02.03 | ₩63,477 | ₩63,517 | ₩63,464 | ₩63,517 | +0.06% | 25만 |
|---|
| 2026.02.02 | ₩63,517 | ₩63,526 | ₩63,477 | ₩63,500 | -0.03% | 11.1만 |
|---|
| 2026.01.30 | ₩63,744 | ₩63,771 | ₩63,731 | ₩63,751 | +0.01% | 20.2만 |
|---|
| 2026.01.29 | ₩63,691 | ₩63,744 | ₩63,651 | ₩63,718 | +0.04% | 31.8만 |
|---|
| 2026.01.28 | ₩63,691 | ₩63,691 | ₩63,651 | ₩63,684 | -0.01% | 21.5만 |
|---|
| 2026.01.27 | ₩63,678 | ₩63,700 | ₩63,651 | ₩63,657 | -0.03% | 24.7만 |
|---|
| 2026.01.26 | ₩63,651 | ₩63,664 | ₩63,624 | ₩63,651 | 0.00% | 99.2만 |
|---|
| 2026.01.23 | ₩63,597 | ₩63,611 | ₩63,577 | ₩63,611 | +0.02% | 15.9만 |
|---|
| 2026.01.22 | ₩63,571 | ₩63,584 | ₩63,544 | ₩63,571 | 0.00% | 28.3만 |
|---|
| 2026.01.21 | ₩63,584 | ₩63,597 | ₩63,530 | ₩63,584 | 0.00% | 29.5만 |
|---|
| 2026.01.20 | ₩63,544 | ₩63,544 | ₩63,505 | ₩63,517 | -0.04% | 94.9만 |
|---|
| 2026.01.16 | ₩63,597 | ₩63,611 | ₩63,530 | ₩63,537 | -0.09% | 20.3만 |
|---|
| 2026.01.15 | ₩63,651 | ₩63,651 | ₩63,597 | ₩63,611 | -0.06% | 11.6만 |
|---|
| 2026.01.14 | ₩63,664 | ₩63,675 | ₩63,644 | ₩63,651 | -0.02% | 27.5만 |
|---|
| 2026.01.13 | ₩63,637 | ₩63,651 | ₩63,604 | ₩63,631 | -0.01% | 30만 |
|---|
| 2026.01.12 | ₩63,571 | ₩63,611 | ₩63,571 | ₩63,611 | +0.06% | 16.5만 |
|---|
| 2026.01.09 | ₩63,597 | ₩63,678 | ₩63,571 | ₩63,611 | +0.02% | 26.5만 |
|---|
| 2026.01.08 | ₩63,597 | ₩63,637 | ₩63,584 | ₩63,604 | +0.01% | 32.4만 |
|---|
| 2026.01.07 | ₩63,651 | ₩63,678 | ₩63,604 | ₩63,631 | -0.03% | 21.7만 |
|---|
| 2026.01.06 | ₩63,611 | ₩63,624 | ₩63,557 | ₩63,597 | -0.02% | 29.1만 |
|---|
| 2026.01.05 | ₩63,611 | ₩63,624 | ₩63,584 | ₩63,617 | +0.01% | 15.2만 |
|---|
| 2026.01.02 | ₩63,557 | ₩63,571 | ₩63,557 | ₩63,564 | +0.01% | 7.1만 |
|---|
| 2025.12.31 | ₩63,597 | ₩63,611 | ₩63,557 | ₩63,567 | -0.05% | 81만 |
|---|
| 2025.12.30 | ₩63,891 | ₩63,891 | ₩63,811 | ₩63,851 | -0.06% | 33만 |
|---|
| 2025.12.29 | ₩63,798 | ₩63,851 | ₩63,798 | ₩63,845 | +0.07% | 11.6만 |
|---|
| 2025.12.26 | ₩63,798 | ₩63,798 | ₩63,771 | ₩63,778 | -0.03% | 6.8만 |
|---|
| 2025.12.24 | ₩63,704 | ₩63,751 | ₩63,691 | ₩63,751 | +0.07% | 25.6만 |
|---|
| 2025.12.23 | ₩63,637 | ₩63,678 | ₩63,624 | ₩63,664 | +0.04% | 9.8만 |
|---|
| 2025.12.22 | ₩63,731 | ₩63,731 | ₩63,678 | ₩63,704 | -0.04% | 8.9만 |
|---|
| 2025.12.19 | ₩63,731 | ₩63,731 | ₩63,664 | ₩63,704 | -0.04% | 25.6만 |
|---|
| 2025.12.18 | ₩63,771 | ₩63,784 | ₩63,718 | ₩63,784 | +0.02% | 23.3만 |
|---|
| 2025.12.17 | ₩63,664 | ₩63,684 | ₩63,637 | ₩63,678 | +0.02% | 28.6만 |
|---|
| 2025.12.16 | ₩63,611 | ₩63,678 | ₩63,611 | ₩63,664 | +0.08% | 16.9만 |
|---|
| 2025.12.15 | ₩63,597 | ₩63,637 | ₩63,504 | ₩63,611 | +0.02% | 15.2만 |
|---|
| 2025.12.12 | ₩63,544 | ₩63,557 | ₩63,521 | ₩63,537 | -0.01% | 8.8만 |
|---|
| 2025.12.11 | ₩63,611 | ₩63,611 | ₩63,547 | ₩63,584 | -0.04% | 14.7만 |
|---|
| 2025.12.10 | ₩63,437 | ₩63,571 | ₩63,437 | ₩63,557 | +0.19% | 10.5만 |
|---|
| 2025.12.09 | ₩63,490 | ₩63,504 | ₩63,424 | ₩63,425 | -0.10% | 14.5만 |
|---|
| 2025.12.08 | ₩63,477 | ₩63,477 | ₩63,414 | ₩63,464 | -0.02% | 7.3만 |
|---|
| 2025.12.05 | ₩63,557 | ₩63,557 | ₩63,490 | ₩63,490 | -0.11% | 13.1만 |
|---|
| 2025.12.04 | ₩63,571 | ₩63,571 | ₩63,517 | ₩63,557 | -0.02% | 7.3만 |
|---|
| 2025.12.03 | ₩63,584 | ₩63,597 | ₩63,544 | ₩63,597 | +0.02% | 8.1만 |
|---|
| 2025.12.02 | ₩63,530 | ₩63,530 | ₩63,481 | ₩63,524 | -0.01% | 7.8만 |
|---|
| 2025.12.01 | ₩63,490 | ₩63,497 | ₩63,464 | ₩63,477 | -0.02% | 6.4만 |
|---|
| 2025.11.28 | ₩63,798 | ₩63,798 | ₩63,744 | ₩63,758 | -0.06% | 3.3만 |
|---|
| 2025.11.26 | ₩63,771 | ₩63,771 | ₩63,707 | ₩63,771 | 0.00% | 7.5만 |
|---|
| 2025.11.25 | ₩63,678 | ₩63,784 | ₩63,678 | ₩63,764 | +0.14% | 14.1만 |
|---|
| 2025.11.24 | ₩63,678 | ₩63,691 | ₩63,651 | ₩63,684 | +0.01% | 5.1만 |
|---|
| 2025.11.21 | ₩63,718 | ₩63,718 | ₩63,530 | ₩63,651 | -0.10% | 10.9만 |
|---|
| 2025.11.20 | ₩63,571 | ₩63,597 | ₩63,517 | ₩63,544 | -0.04% | 6.6만 |
|---|
| 2025.11.19 | ₩63,557 | ₩63,584 | ₩63,530 | ₩63,544 | -0.02% | 17.2만 |
|---|
| 2025.11.18 | ₩63,544 | ₩63,571 | ₩63,504 | ₩63,551 | +0.01% | 191.6만 |
|---|
| 2025.11.17 | ₩63,490 | ₩63,504 | ₩63,437 | ₩63,464 | -0.04% | 9.8만 |
|---|
| 2025.11.14 | ₩63,490 | ₩63,530 | ₩63,450 | ₩63,457 | -0.05% | 15.8만 |
|---|
| 2025.11.13 | ₩63,490 | ₩63,504 | ₩63,450 | ₩63,464 | -0.04% | 15.2만 |
|---|
| 2025.11.12 | ₩63,557 | ₩63,557 | ₩63,530 | ₩63,544 | -0.02% | 16.4만 |
|---|
| 2025.11.11 | ₩63,544 | ₩63,557 | ₩63,517 | ₩63,553 | +0.01% | 24.9만 |
|---|
| 2025.11.10 | ₩63,437 | ₩63,490 | ₩63,437 | ₩63,464 | +0.04% | 20.7만 |
|---|
| 2025.11.07 | ₩63,450 | ₩63,530 | ₩63,450 | ₩63,490 | +0.06% | 11.3만 |
|---|
| 2025.11.06 | ₩63,437 | ₩63,517 | ₩63,437 | ₩63,484 | +0.07% | 24만 |
|---|
| 2025.11.05 | ₩63,437 | ₩63,437 | ₩63,343 | ₩63,370 | -0.11% | 8.9만 |
|---|
| 2025.11.04 | ₩63,437 | ₩63,464 | ₩63,357 | ₩63,450 | +0.02% | 18.4만 |
|---|
| 2025.11.03 | ₩63,490 | ₩63,490 | ₩63,370 | ₩63,424 | -0.11% | 13만 |
|---|
| 2025.10.31 | ₩63,637 | ₩63,686 | ₩63,584 | ₩63,624 | -0.02% | 15만 |
|---|
| 2025.10.30 | ₩63,557 | ₩63,664 | ₩63,530 | ₩63,637 | +0.13% | 18.7만 |
|---|
| 2025.10.29 | ₩63,758 | ₩63,784 | ₩63,601 | ₩63,611 | -0.23% | 15만 |
|---|
| 2025.10.28 | ₩63,758 | ₩63,784 | ₩63,691 | ₩63,758 | 0.00% | 20.9만 |
|---|
| 2025.10.27 | ₩63,731 | ₩63,771 | ₩63,718 | ₩63,771 | +0.06% | 11.8만 |
|---|
| 2025.10.24 | ₩63,758 | ₩63,771 | ₩63,719 | ₩63,771 | +0.02% | 14.8만 |
|---|
| 2025.10.23 | ₩63,731 | ₩63,744 | ₩63,624 | ₩63,691 | -0.06% | 19.1만 |
|---|
| 2025.10.22 | ₩63,758 | ₩63,778 | ₩63,731 | ₩63,771 | +0.02% | 9만 |
|---|
| 2025.10.21 | ₩63,771 | ₩63,774 | ₩63,731 | ₩63,744 | -0.04% | 7.7만 |
|---|
| 2025.10.20 | ₩63,744 | ₩63,758 | ₩63,704 | ₩63,758 | +0.02% | 9.8만 |
|---|
| 2025.10.17 | ₩63,718 | ₩63,744 | ₩63,691 | ₩63,704 | -0.02% | 12.7만 |
|---|
| 2025.10.16 | ₩63,637 | ₩63,758 | ₩63,625 | ₩63,731 | +0.15% | 9.1만 |
|---|
| 2025.10.15 | ₩63,651 | ₩63,678 | ₩63,571 | ₩63,624 | -0.04% | 23.2만 |
|---|
| 2025.10.14 | ₩63,584 | ₩63,649 | ₩63,557 | ₩63,631 | +0.07% | 19.1만 |
|---|
| 2025.10.13 | ₩63,571 | ₩63,637 | ₩63,544 | ₩63,637 | +0.11% | 9.1만 |
|---|
| 2025.10.10 | ₩63,504 | ₩63,557 | ₩63,469 | ₩63,517 | +0.02% | 27.6만 |
|---|