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 | ₩61,463 | ₩61,503 | ₩61,396 | ₩61,476 | +0.02% | 41.4만 |
| 2026.10.08 | ₩61,396 | ₩61,496 | ₩61,343 | ₩61,476 | +0.13% | 20.3만 |
| 2026.10.07 | ₩61,289 | ₩61,450 | ₩61,289 | ₩61,396 | +0.17% | 23.9만 |
| 2026.10.06 | ₩61,396 | ₩61,436 | ₩61,356 | ₩61,396 | 0.00% | 62.5만 |
| 2026.10.05 | ₩61,450 | ₩61,450 | ₩61,249 | ₩61,319 | -0.21% | 18.9만 |
| 2026.10.02 | ₩61,476 | ₩61,483 | ₩61,324 | ₩61,336 | -0.23% | 39.2만 |
| 2026.10.01 | ₩61,222 | ₩61,409 | ₩61,176 | ₩61,356 | +0.22% | 21.7만 |
| 2026.09.30 | ₩61,610 | ₩61,610 | ₩61,383 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,450 |
| -0.26% |
| 22.9만 |
| 2026.09.29 | ₩61,476 | ₩61,516 | ₩61,416 | ₩61,496 | +0.03% | 36만 |
|---|
| 2026.09.28 | ₩61,543 | ₩61,568 | ₩61,463 | ₩61,503 | -0.07% | 15.4만 |
|---|
| 2026.09.25 | ₩61,597 | ₩61,703 | ₩61,530 | ₩61,663 | +0.11% | 27.7만 |
|---|
| 2026.09.24 | ₩61,717 | ₩61,717 | ₩61,530 | ₩61,530 | -0.30% | 32.2만 |
|---|
| 2026.09.23 | ₩61,877 | ₩61,877 | ₩61,570 | ₩61,637 | -0.39% | 30만 |
|---|
| 2026.09.22 | ₩61,944 | ₩61,944 | ₩61,877 | ₩61,917 | -0.04% | 26.1만 |
|---|
| 2026.09.21 | ₩61,931 | ₩61,931 | ₩61,850 | ₩61,891 | -0.06% | 25.7만 |
|---|
| 2026.09.18 | ₩61,891 | ₩61,904 | ₩61,850 | ₩61,864 | -0.04% | 13.8만 |
|---|
| 2026.09.17 | ₩61,944 | ₩61,957 | ₩61,897 | ₩61,944 | 0.00% | 12.2만 |
|---|
| 2026.09.16 | ₩61,931 | ₩61,997 | ₩61,837 | ₩61,850 | -0.13% | 21.5만 |
|---|
| 2026.09.15 | ₩61,877 | ₩61,893 | ₩61,850 | ₩61,864 | -0.02% | 16만 |
|---|
| 2026.09.14 | ₩61,911 | ₩61,971 | ₩61,850 | ₩61,891 | -0.03% | 35.7만 |
|---|
| 2026.09.11 | ₩62,078 | ₩62,078 | ₩61,957 | ₩61,971 | -0.17% | 27.1만 |
|---|
| 2026.09.10 | ₩62,118 | ₩62,152 | ₩62,042 | ₩62,051 | -0.11% | 16.8만 |
|---|
| 2026.09.09 | ₩62,278 | ₩62,345 | ₩62,265 | ₩62,291 | +0.02% | 13만 |
|---|
| 2026.09.08 | ₩62,318 | ₩62,372 | ₩62,305 | ₩62,318 | 0.00% | 13.9만 |
|---|
| 2026.09.04 | ₩62,332 | ₩62,372 | ₩62,332 | ₩62,332 | 0.00% | 15.6만 |
|---|
| 2026.09.03 | ₩62,412 | ₩62,438 | ₩62,385 | ₩62,385 | -0.04% | 14.3만 |
|---|
| 2026.09.02 | ₩62,318 | ₩62,332 | ₩62,285 | ₩62,332 | +0.02% | 13.1만 |
|---|
| 2026.09.01 | ₩62,305 | ₩62,398 | ₩62,278 | ₩62,302 | -0.00% | 15.7만 |
|---|
| 2026.08.31 | ₩62,639 | ₩62,639 | ₩62,599 | ₩62,626 | -0.02% | 8.4만 |
|---|
| 2026.08.28 | ₩62,813 | ₩62,826 | ₩62,626 | ₩62,639 | -0.28% | 15.2만 |
|---|
| 2026.08.27 | ₩62,799 | ₩62,813 | ₩62,773 | ₩62,786 | -0.02% | 21.2만 |
|---|
| 2026.08.26 | ₩62,786 | ₩62,813 | ₩62,759 | ₩62,786 | 0.00% | 7.8만 |
|---|
| 2026.08.25 | ₩62,759 | ₩62,819 | ₩62,759 | ₩62,813 | +0.09% | 11.9만 |
|---|
| 2026.08.24 | ₩62,692 | ₩62,732 | ₩62,692 | ₩62,719 | +0.04% | 10만 |
|---|
| 2026.08.21 | ₩62,692 | ₩62,732 | ₩62,679 | ₩62,692 | 0.00% | 60.1만 |
|---|
| 2026.08.20 | ₩62,719 | ₩62,753 | ₩62,706 | ₩62,746 | +0.04% | 37.9만 |
|---|
| 2026.08.19 | ₩62,799 | ₩62,813 | ₩62,746 | ₩62,806 | +0.01% | 19.2만 |
|---|
| 2026.08.18 | ₩62,706 | ₩62,759 | ₩62,690 | ₩62,739 | +0.05% | 22만 |
|---|
| 2026.08.17 | ₩62,732 | ₩62,779 | ₩62,706 | ₩62,746 | +0.02% | 18.6만 |
|---|
| 2026.08.14 | ₩62,813 | ₩62,813 | ₩62,719 | ₩62,746 | -0.11% | 10.9만 |
|---|
| 2026.08.13 | ₩62,786 | ₩62,826 | ₩62,759 | ₩62,779 | -0.01% | 12.9만 |
|---|
| 2026.08.12 | ₩62,719 | ₩62,719 | ₩62,666 | ₩62,679 | -0.06% | 19.6만 |
|---|
| 2026.08.11 | ₩62,639 | ₩62,666 | ₩62,545 | ₩62,615 | -0.04% | 21.1만 |
|---|
| 2026.08.10 | ₩62,585 | ₩62,626 | ₩62,559 | ₩62,559 | -0.04% | 20.5만 |
|---|
| 2026.08.07 | ₩62,679 | ₩62,679 | ₩62,639 | ₩62,659 | -0.03% | 17.9만 |
|---|
| 2026.08.06 | ₩62,619 | ₩62,639 | ₩62,572 | ₩62,599 | -0.03% | 14.7만 |
|---|
| 2026.08.05 | ₩62,626 | ₩62,692 | ₩62,618 | ₩62,666 | +0.06% | 15.2만 |
|---|
| 2026.08.04 | ₩62,626 | ₩62,666 | ₩62,606 | ₩62,652 | +0.04% | 78.8만 |
|---|
| 2026.08.03 | ₩62,505 | ₩62,532 | ₩62,492 | ₩62,532 | +0.04% | 40.4만 |
|---|
| 2026.07.31 | ₩62,679 | ₩62,692 | ₩62,626 | ₩62,686 | +0.01% | 31.1만 |
|---|
| 2026.07.30 | ₩62,746 | ₩62,773 | ₩62,712 | ₩62,739 | -0.01% | 16.8만 |
|---|
| 2026.07.29 | ₩62,639 | ₩62,813 | ₩62,592 | ₩62,726 | +0.14% | 38.6만 |
|---|
| 2026.07.28 | ₩62,652 | ₩62,719 | ₩62,639 | ₩62,679 | +0.04% | 34.4만 |
|---|
| 2026.07.27 | ₩62,612 | ₩62,639 | ₩62,599 | ₩62,606 | -0.01% | 100만 |
|---|
| 2026.07.24 | ₩62,545 | ₩62,612 | ₩62,545 | ₩62,572 | +0.04% | 26.9만 |
|---|
| 2026.07.23 | ₩62,505 | ₩62,585 | ₩62,492 | ₩62,585 | +0.13% | 54.6만 |
|---|
| 2026.07.22 | ₩62,652 | ₩62,652 | ₩62,585 | ₩62,599 | -0.09% | 27.8만 |
|---|
| 2026.07.21 | ₩62,692 | ₩62,773 | ₩62,652 | ₩62,666 | -0.04% | 16.8만 |
|---|
| 2026.07.20 | ₩62,732 | ₩62,746 | ₩62,679 | ₩62,712 | -0.03% | 11만 |
|---|
| 2026.07.17 | ₩62,786 | ₩62,839 | ₩62,759 | ₩62,773 | -0.02% | 12.1만 |
|---|
| 2026.07.16 | ₩62,759 | ₩62,793 | ₩62,746 | ₩62,775 | +0.03% | 12.9만 |
|---|
| 2026.07.15 | ₩62,732 | ₩62,826 | ₩62,732 | ₩62,786 | +0.09% | 10.7만 |
|---|
| 2026.07.14 | ₩62,706 | ₩62,732 | ₩62,666 | ₩62,706 | 0.00% | 97.8만 |
|---|
| 2026.07.13 | ₩62,652 | ₩62,692 | ₩62,592 | ₩62,612 | -0.06% | 39.9만 |
|---|
| 2026.07.10 | ₩62,706 | ₩62,732 | ₩62,679 | ₩62,686 | -0.03% | 26.1만 |
|---|
| 2026.07.09 | ₩62,719 | ₩62,767 | ₩62,706 | ₩62,708 | -0.02% | 13.9만 |
|---|
| 2026.07.08 | ₩62,666 | ₩62,692 | ₩62,626 | ₩62,668 | +0.00% | 25.3만 |
|---|
| 2026.07.07 | ₩62,759 | ₩62,799 | ₩62,712 | ₩62,719 | -0.06% | 18만 |
|---|
| 2026.07.06 | ₩62,799 | ₩62,839 | ₩62,763 | ₩62,833 | +0.05% | 11.9만 |
|---|
| 2026.07.02 | ₩62,799 | ₩62,813 | ₩62,732 | ₩62,793 | -0.01% | 26.1만 |
|---|
| 2026.07.01 | ₩62,746 | ₩62,766 | ₩62,706 | ₩62,706 | -0.06% | 16.4만 |
|---|
| 2026.06.30 | ₩63,027 | ₩63,040 | ₩63,000 | ₩63,006 | -0.03% | 13.8만 |
|---|
| 2026.06.29 | ₩63,027 | ₩63,067 | ₩63,013 | ₩63,053 | +0.04% | 12.2만 |
|---|
| 2026.06.26 | ₩63,000 | ₩63,053 | ₩63,000 | ₩63,027 | +0.04% | 15.7만 |
|---|
| 2026.06.25 | ₩62,960 | ₩63,013 | ₩62,946 | ₩62,946 | -0.02% | 17.5만 |
|---|
| 2026.06.24 | ₩62,906 | ₩62,953 | ₩62,866 | ₩62,920 | +0.02% | 10.6만 |
|---|
| 2026.06.23 | ₩62,826 | ₩62,846 | ₩62,813 | ₩62,839 | +0.02% | 150.8만 |
|---|
| 2026.06.22 | ₩62,759 | ₩62,799 | ₩62,753 | ₩62,779 | +0.03% | 41.5만 |
|---|
| 2026.06.18 | ₩62,839 | ₩62,893 | ₩62,839 | ₩62,853 | +0.02% | 19.7만 |
|---|
| 2026.06.17 | ₩62,946 | ₩62,966 | ₩62,753 | ₩62,773 | -0.28% | 11.8만 |
|---|
| 2026.06.16 | ₩62,920 | ₩63,013 | ₩62,920 | ₩62,973 | +0.08% | 9만 |
|---|
| 2026.06.15 | ₩62,933 | ₩62,966 | ₩62,920 | ₩62,933 | 0.00% | 11.6만 |
|---|
| 2026.06.12 | ₩62,853 | ₩62,886 | ₩62,819 | ₩62,857 | +0.01% | 28.7만 |
|---|
| 2026.06.11 | ₩62,746 | ₩62,913 | ₩62,739 | ₩62,906 | +0.26% | 26.6만 |
|---|
| 2026.06.10 | ₩62,746 | ₩62,773 | ₩62,719 | ₩62,746 | 0.00% | 29.7만 |
|---|
| 2026.06.09 | ₩62,692 | ₩62,739 | ₩62,692 | ₩62,712 | +0.03% | 14.3만 |
|---|
| 2026.06.08 | ₩62,692 | ₩62,706 | ₩62,652 | ₩62,659 | -0.05% | 7.9만 |
|---|
| 2026.06.05 | ₩62,692 | ₩62,853 | ₩62,646 | ₩62,652 | -0.06% | 84.4만 |
|---|
| 2026.06.04 | ₩62,826 | ₩62,853 | ₩62,813 | ₩62,826 | 0.00% | 16.9만 |
|---|
| 2026.06.03 | ₩62,786 | ₩62,799 | ₩62,753 | ₩62,786 | 0.00% | 22.7만 |
|---|
| 2026.06.02 | ₩62,813 | ₩62,813 | ₩62,786 | ₩62,806 | -0.01% | 25.7만 |
|---|
| 2026.06.01 | ₩62,732 | ₩62,799 | ₩62,706 | ₩62,786 | +0.09% | 13.3만 |
|---|
| 2026.05.29 | ₩63,053 | ₩63,093 | ₩63,033 | ₩63,053 | 0.00% | 14.4만 |
|---|
| 2026.05.28 | ₩62,960 | ₩63,040 | ₩62,940 | ₩63,000 | +0.06% | 20.4만 |
|---|
| 2026.05.27 | ₩62,946 | ₩62,986 | ₩62,946 | ₩62,953 | +0.01% | 5.8만 |
|---|
| 2026.05.26 | ₩62,906 | ₩62,933 | ₩62,880 | ₩62,920 | +0.02% | 8.5만 |
|---|
| 2026.05.22 | ₩62,866 | ₩62,906 | ₩62,773 | ₩62,826 | -0.06% | 28.2만 |
|---|
| 2026.05.21 | ₩62,746 | ₩62,859 | ₩62,719 | ₩62,846 | +0.16% | 33만 |
|---|
| 2026.05.20 | ₩62,679 | ₩62,880 | ₩62,666 | ₩62,833 | +0.25% | 25.3만 |
|---|
| 2026.05.19 | ₩62,666 | ₩62,712 | ₩62,639 | ₩62,679 | +0.02% | 16.8만 |
|---|
| 2026.05.18 | ₩62,813 | ₩62,826 | ₩62,706 | ₩62,746 | -0.11% | 43.3만 |
|---|
| 2026.05.15 | ₩62,813 | ₩62,826 | ₩62,779 | ₩62,799 | -0.02% | 13.8만 |
|---|
| 2026.05.14 | ₩63,013 | ₩63,020 | ₩62,926 | ₩62,940 | -0.12% | 10.8만 |
|---|
| 2026.05.13 | ₩62,893 | ₩62,970 | ₩62,893 | ₩62,966 | +0.12% | 16.1만 |
|---|
| 2026.05.12 | ₩62,980 | ₩62,980 | ₩62,900 | ₩62,940 | -0.06% | 18.6만 |
|---|
| 2026.05.11 | ₩63,053 | ₩63,067 | ₩63,000 | ₩63,000 | -0.08% | 12만 |
|---|
| 2026.05.08 | ₩63,067 | ₩63,093 | ₩63,053 | ₩63,080 | +0.02% | 23.2만 |
|---|
| 2026.05.07 | ₩63,120 | ₩63,127 | ₩62,973 | ₩62,980 | -0.22% | 12.1만 |
|---|
| 2026.05.06 | ₩63,053 | ₩63,093 | ₩63,020 | ₩63,067 | +0.02% | 16.4만 |
|---|
| 2026.05.05 | ₩62,933 | ₩62,982 | ₩62,933 | ₩62,953 | +0.03% | 11.7만 |
|---|
| 2026.05.04 | ₩62,960 | ₩62,960 | ₩62,866 | ₩62,906 | -0.08% | 11만 |
|---|
| 2026.05.01 | ₩63,013 | ₩63,065 | ₩62,966 | ₩62,986 | -0.04% | 17.4만 |
|---|
| 2026.04.30 | ₩63,200 | ₩63,239 | ₩63,174 | ₩63,200 | 0.00% | 9.7만 |
|---|
| 2026.04.29 | ₩63,200 | ₩63,214 | ₩63,109 | ₩63,133 | -0.11% | 9.8만 |
|---|
| 2026.04.28 | ₩63,280 | ₩63,294 | ₩63,254 | ₩63,254 | -0.04% | 11.3만 |
|---|
| 2026.04.27 | ₩63,307 | ₩63,334 | ₩63,280 | ₩63,321 | +0.02% | 16.2만 |
|---|
| 2026.04.24 | ₩63,240 | ₩63,334 | ₩63,234 | ₩63,321 | +0.13% | 60.6만 |
|---|
| 2026.04.23 | ₩63,294 | ₩63,321 | ₩63,214 | ₩63,247 | -0.07% | 9.4만 |
|---|
| 2026.04.22 | ₩63,307 | ₩63,334 | ₩63,267 | ₩63,267 | -0.06% | 18만 |
|---|
| 2026.04.21 | ₩63,307 | ₩63,327 | ₩63,240 | ₩63,240 | -0.11% | 8.3만 |
|---|
| 2026.04.20 | ₩63,387 | ₩63,401 | ₩63,347 | ₩63,361 | -0.04% | 12.2만 |
|---|
| 2026.04.17 | ₩63,361 | ₩63,441 | ₩63,354 | ₩63,401 | +0.06% | 19.3만 |
|---|
| 2026.04.16 | ₩63,294 | ₩63,294 | ₩63,240 | ₩63,260 | -0.05% | 9.3만 |
|---|
| 2026.04.15 | ₩63,267 | ₩63,294 | ₩63,242 | ₩63,274 | +0.01% | 13.7만 |
|---|
| 2026.04.14 | ₩63,187 | ₩63,294 | ₩63,187 | ₩63,287 | +0.16% | 50만 |
|---|
| 2026.04.13 | ₩63,147 | ₩63,220 | ₩63,120 | ₩63,214 | +0.11% | 24.7만 |
|---|
| 2026.04.10 | ₩63,187 | ₩63,187 | ₩63,120 | ₩63,120 | -0.11% | 22.8만 |
|---|
| 2026.04.09 | ₩63,120 | ₩63,222 | ₩63,113 | ₩63,147 | +0.04% | 26.3만 |
|---|
| 2026.04.08 | ₩63,227 | ₩63,227 | ₩63,120 | ₩63,140 | -0.14% | 17.5만 |
|---|
| 2026.04.07 | ₩63,000 | ₩63,040 | ₩62,926 | ₩63,033 | +0.05% | 8.9만 |
|---|
| 2026.04.06 | ₩63,053 | ₩63,053 | ₩62,962 | ₩62,990 | -0.10% | 7.4만 |
|---|
| 2026.04.02 | ₩62,960 | ₩63,053 | ₩62,960 | ₩63,053 | +0.15% | 10.1만 |
|---|
| 2026.04.01 | ₩62,960 | ₩63,053 | ₩62,940 | ₩62,986 | +0.04% | 24.6만 |
|---|
| 2026.03.31 | ₩63,174 | ₩63,234 | ₩63,160 | ₩63,214 | +0.06% | 12.1만 |
|---|
| 2026.03.30 | ₩63,080 | ₩63,143 | ₩63,080 | ₩63,093 | +0.02% | 19.3만 |
|---|
| 2026.03.27 | ₩62,853 | ₩62,973 | ₩62,853 | ₩62,960 | +0.17% | 18.3만 |
|---|
| 2026.03.26 | ₩62,986 | ₩63,027 | ₩62,900 | ₩62,913 | -0.12% | 16.9만 |
|---|
| 2026.03.25 | ₩63,093 | ₩63,113 | ₩63,060 | ₩63,080 | -0.02% | 8.8만 |
|---|
| 2026.03.24 | ₩62,986 | ₩63,073 | ₩62,944 | ₩62,993 | +0.01% | 11.3만 |
|---|
| 2026.03.23 | ₩63,027 | ₩63,167 | ₩63,013 | ₩63,093 | +0.11% | 21.9만 |
|---|
| 2026.03.20 | ₩63,093 | ₩63,093 | ₩62,986 | ₩62,993 | -0.16% | 10.1만 |
|---|
| 2026.03.19 | ₩63,080 | ₩63,247 | ₩63,080 | ₩63,194 | +0.18% | 7.6만 |
|---|
| 2026.03.18 | ₩63,307 | ₩63,341 | ₩63,227 | ₩63,227 | -0.13% | 11.5만 |
|---|
| 2026.03.17 | ₩63,321 | ₩63,361 | ₩63,321 | ₩63,361 | +0.06% | 22.9만 |
|---|
| 2026.03.16 | ₩63,307 | ₩63,321 | ₩63,254 | ₩63,280 | -0.04% | 31.5만 |
|---|
| 2026.03.13 | ₩63,280 | ₩63,280 | ₩63,187 | ₩63,200 | -0.13% | 15.7만 |
|---|
| 2026.03.12 | ₩63,334 | ₩63,347 | ₩63,190 | ₩63,240 | -0.15% | 16.8만 |
|---|
| 2026.03.11 | ₩63,441 | ₩63,441 | ₩63,377 | ₩63,401 | -0.06% | 13.2만 |
|---|
| 2026.03.10 | ₩63,521 | ₩63,548 | ₩63,474 | ₩63,481 | -0.06% | 17.4만 |
|---|
| 2026.03.09 | ₩63,414 | ₩63,534 | ₩63,407 | ₩63,508 | +0.15% | 19.7만 |
|---|
| 2026.03.06 | ₩63,414 | ₩63,534 | ₩63,414 | ₩63,468 | +0.08% | 13.6만 |
|---|
| 2026.03.05 | ₩63,481 | ₩63,508 | ₩63,445 | ₩63,481 | 0.00% | 25만 |
|---|
| 2026.03.04 | ₩63,588 | ₩63,588 | ₩63,534 | ₩63,534 | -0.08% | 17.3만 |
|---|
| 2026.03.03 | ₩63,468 | ₩63,609 | ₩63,468 | ₩63,588 | +0.19% | 34.5만 |
|---|
| 2026.03.02 | ₩63,615 | ₩63,615 | ₩63,564 | ₩63,601 | -0.02% | 13.4만 |
|---|
| 2026.02.27 | ₩63,895 | ₩63,975 | ₩63,895 | ₩63,949 | +0.08% | 14.7만 |
|---|
| 2026.02.26 | ₩63,855 | ₩63,895 | ₩63,855 | ₩63,895 | +0.06% | 20.6만 |
|---|
| 2026.02.25 | ₩63,828 | ₩63,855 | ₩63,819 | ₩63,855 | +0.04% | 13.6만 |
|---|
| 2026.02.24 | ₩63,842 | ₩63,868 | ₩63,815 | ₩63,842 | 0.00% | 18.5만 |
|---|
| 2026.02.23 | ₩63,828 | ₩63,895 | ₩63,822 | ₩63,868 | +0.06% | 9.7만 |
|---|
| 2026.02.20 | ₩63,815 | ₩63,828 | ₩63,788 | ₩63,828 | +0.02% | 12.5만 |
|---|
| 2026.02.19 | ₩63,775 | ₩63,815 | ₩63,775 | ₩63,808 | +0.05% | 14.9만 |
|---|
| 2026.02.18 | ₩63,775 | ₩63,808 | ₩63,768 | ₩63,802 | +0.04% | 15.1만 |
|---|
| 2026.02.17 | ₩63,802 | ₩63,802 | ₩63,788 | ₩63,788 | -0.02% | 10.8만 |
|---|
| 2026.02.13 | ₩63,788 | ₩63,828 | ₩63,788 | ₩63,828 | +0.06% | 19.3만 |
|---|
| 2026.02.12 | ₩63,668 | ₩63,735 | ₩63,668 | ₩63,735 | +0.10% | 43.5만 |
|---|
| 2026.02.11 | ₩63,641 | ₩63,681 | ₩63,628 | ₩63,655 | +0.02% | 19.7만 |
|---|
| 2026.02.10 | ₩63,708 | ₩63,721 | ₩63,695 | ₩63,701 | -0.01% | 16.3만 |
|---|
| 2026.02.09 | ₩63,641 | ₩63,668 | ₩63,641 | ₩63,668 | +0.04% | 29.8만 |
|---|
| 2026.02.06 | ₩63,635 | ₩63,641 | ₩63,588 | ₩63,621 | -0.02% | 8.8만 |
|---|
| 2026.02.05 | ₩63,588 | ₩63,628 | ₩63,554 | ₩63,621 | +0.05% | 23.9만 |
|---|
| 2026.02.04 | ₩63,494 | ₩63,521 | ₩63,447 | ₩63,508 | +0.02% | 18.4만 |
|---|
| 2026.02.03 | ₩63,468 | ₩63,508 | ₩63,454 | ₩63,508 | +0.06% | 25만 |
|---|
| 2026.02.02 | ₩63,508 | ₩63,517 | ₩63,468 | ₩63,490 | -0.03% | 11.1만 |
|---|
| 2026.01.30 | ₩63,735 | ₩63,762 | ₩63,721 | ₩63,742 | +0.01% | 20.2만 |
|---|
| 2026.01.29 | ₩63,681 | ₩63,735 | ₩63,641 | ₩63,708 | +0.04% | 31.8만 |
|---|
| 2026.01.28 | ₩63,681 | ₩63,681 | ₩63,641 | ₩63,675 | -0.01% | 21.5만 |
|---|
| 2026.01.27 | ₩63,668 | ₩63,691 | ₩63,641 | ₩63,648 | -0.03% | 24.7만 |
|---|
| 2026.01.26 | ₩63,641 | ₩63,655 | ₩63,615 | ₩63,641 | 0.00% | 99.2만 |
|---|
| 2026.01.23 | ₩63,588 | ₩63,601 | ₩63,568 | ₩63,601 | +0.02% | 15.9만 |
|---|
| 2026.01.22 | ₩63,561 | ₩63,574 | ₩63,534 | ₩63,561 | 0.00% | 28.3만 |
|---|
| 2026.01.21 | ₩63,574 | ₩63,588 | ₩63,521 | ₩63,574 | 0.00% | 29.5만 |
|---|
| 2026.01.20 | ₩63,534 | ₩63,534 | ₩63,496 | ₩63,508 | -0.04% | 94.9만 |
|---|
| 2026.01.16 | ₩63,588 | ₩63,601 | ₩63,521 | ₩63,528 | -0.09% | 20.3만 |
|---|
| 2026.01.15 | ₩63,641 | ₩63,641 | ₩63,588 | ₩63,601 | -0.06% | 11.6만 |
|---|
| 2026.01.14 | ₩63,655 | ₩63,665 | ₩63,635 | ₩63,641 | -0.02% | 27.5만 |
|---|
| 2026.01.13 | ₩63,628 | ₩63,641 | ₩63,594 | ₩63,621 | -0.01% | 30만 |
|---|
| 2026.01.12 | ₩63,561 | ₩63,601 | ₩63,561 | ₩63,601 | +0.06% | 16.5만 |
|---|
| 2026.01.09 | ₩63,588 | ₩63,668 | ₩63,561 | ₩63,601 | +0.02% | 26.5만 |
|---|
| 2026.01.08 | ₩63,588 | ₩63,628 | ₩63,574 | ₩63,594 | +0.01% | 32.4만 |
|---|
| 2026.01.07 | ₩63,641 | ₩63,668 | ₩63,594 | ₩63,621 | -0.03% | 21.7만 |
|---|
| 2026.01.06 | ₩63,601 | ₩63,615 | ₩63,548 | ₩63,588 | -0.02% | 29.1만 |
|---|
| 2026.01.05 | ₩63,601 | ₩63,615 | ₩63,574 | ₩63,608 | +0.01% | 15.2만 |
|---|
| 2026.01.02 | ₩63,548 | ₩63,561 | ₩63,548 | ₩63,554 | +0.01% | 7.1만 |
|---|
| 2025.12.31 | ₩63,588 | ₩63,601 | ₩63,548 | ₩63,557 | -0.05% | 81만 |
|---|
| 2025.12.30 | ₩63,882 | ₩63,882 | ₩63,802 | ₩63,842 | -0.06% | 33만 |
|---|
| 2025.12.29 | ₩63,788 | ₩63,842 | ₩63,788 | ₩63,835 | +0.07% | 11.6만 |
|---|
| 2025.12.26 | ₩63,788 | ₩63,788 | ₩63,762 | ₩63,768 | -0.03% | 6.8만 |
|---|
| 2025.12.24 | ₩63,695 | ₩63,742 | ₩63,681 | ₩63,742 | +0.07% | 25.6만 |
|---|
| 2025.12.23 | ₩63,628 | ₩63,668 | ₩63,615 | ₩63,655 | +0.04% | 9.8만 |
|---|
| 2025.12.22 | ₩63,721 | ₩63,721 | ₩63,668 | ₩63,695 | -0.04% | 8.9만 |
|---|
| 2025.12.19 | ₩63,721 | ₩63,721 | ₩63,655 | ₩63,695 | -0.04% | 25.6만 |
|---|
| 2025.12.18 | ₩63,762 | ₩63,775 | ₩63,708 | ₩63,775 | +0.02% | 23.3만 |
|---|
| 2025.12.17 | ₩63,655 | ₩63,675 | ₩63,628 | ₩63,668 | +0.02% | 28.6만 |
|---|
| 2025.12.16 | ₩63,601 | ₩63,668 | ₩63,601 | ₩63,655 | +0.08% | 16.9만 |
|---|
| 2025.12.15 | ₩63,588 | ₩63,628 | ₩63,494 | ₩63,601 | +0.02% | 15.2만 |
|---|
| 2025.12.12 | ₩63,534 | ₩63,548 | ₩63,512 | ₩63,528 | -0.01% | 8.8만 |
|---|
| 2025.12.11 | ₩63,601 | ₩63,601 | ₩63,537 | ₩63,574 | -0.04% | 14.7만 |
|---|
| 2025.12.10 | ₩63,427 | ₩63,561 | ₩63,427 | ₩63,548 | +0.19% | 10.5만 |
|---|
| 2025.12.09 | ₩63,481 | ₩63,494 | ₩63,414 | ₩63,415 | -0.10% | 14.5만 |
|---|
| 2025.12.08 | ₩63,468 | ₩63,468 | ₩63,405 | ₩63,454 | -0.02% | 7.3만 |
|---|
| 2025.12.05 | ₩63,548 | ₩63,548 | ₩63,481 | ₩63,481 | -0.11% | 13.1만 |
|---|
| 2025.12.04 | ₩63,561 | ₩63,561 | ₩63,508 | ₩63,548 | -0.02% | 7.3만 |
|---|
| 2025.12.03 | ₩63,574 | ₩63,588 | ₩63,534 | ₩63,588 | +0.02% | 8.1만 |
|---|
| 2025.12.02 | ₩63,521 | ₩63,521 | ₩63,472 | ₩63,514 | -0.01% | 7.8만 |
|---|
| 2025.12.01 | ₩63,481 | ₩63,488 | ₩63,454 | ₩63,468 | -0.02% | 6.4만 |
|---|
| 2025.11.28 | ₩63,788 | ₩63,788 | ₩63,735 | ₩63,748 | -0.06% | 3.3만 |
|---|
| 2025.11.26 | ₩63,762 | ₩63,762 | ₩63,697 | ₩63,762 | 0.00% | 7.5만 |
|---|
| 2025.11.25 | ₩63,668 | ₩63,775 | ₩63,668 | ₩63,755 | +0.14% | 14.1만 |
|---|
| 2025.11.24 | ₩63,668 | ₩63,681 | ₩63,641 | ₩63,675 | +0.01% | 5.1만 |
|---|
| 2025.11.21 | ₩63,708 | ₩63,708 | ₩63,521 | ₩63,641 | -0.10% | 10.9만 |
|---|
| 2025.11.20 | ₩63,561 | ₩63,588 | ₩63,508 | ₩63,534 | -0.04% | 6.6만 |
|---|
| 2025.11.19 | ₩63,548 | ₩63,574 | ₩63,521 | ₩63,534 | -0.02% | 17.2만 |
|---|
| 2025.11.18 | ₩63,534 | ₩63,561 | ₩63,494 | ₩63,541 | +0.01% | 191.6만 |
|---|
| 2025.11.17 | ₩63,481 | ₩63,494 | ₩63,427 | ₩63,454 | -0.04% | 9.8만 |
|---|
| 2025.11.14 | ₩63,481 | ₩63,521 | ₩63,441 | ₩63,447 | -0.05% | 15.8만 |
|---|
| 2025.11.13 | ₩63,481 | ₩63,494 | ₩63,441 | ₩63,454 | -0.04% | 15.2만 |
|---|
| 2025.11.12 | ₩63,548 | ₩63,548 | ₩63,521 | ₩63,534 | -0.02% | 16.4만 |
|---|
| 2025.11.11 | ₩63,534 | ₩63,548 | ₩63,508 | ₩63,544 | +0.01% | 24.9만 |
|---|
| 2025.11.10 | ₩63,427 | ₩63,481 | ₩63,427 | ₩63,454 | +0.04% | 20.7만 |
|---|
| 2025.11.07 | ₩63,441 | ₩63,521 | ₩63,441 | ₩63,481 | +0.06% | 11.3만 |
|---|
| 2025.11.06 | ₩63,427 | ₩63,508 | ₩63,427 | ₩63,474 | +0.07% | 24만 |
|---|
| 2025.11.05 | ₩63,427 | ₩63,427 | ₩63,334 | ₩63,361 | -0.11% | 8.9만 |
|---|
| 2025.11.04 | ₩63,427 | ₩63,454 | ₩63,347 | ₩63,441 | +0.02% | 18.4만 |
|---|
| 2025.11.03 | ₩63,481 | ₩63,481 | ₩63,361 | ₩63,414 | -0.11% | 13만 |
|---|
| 2025.10.31 | ₩63,628 | ₩63,676 | ₩63,574 | ₩63,615 | -0.02% | 15만 |
|---|
| 2025.10.30 | ₩63,548 | ₩63,655 | ₩63,521 | ₩63,628 | +0.13% | 18.7만 |
|---|
| 2025.10.29 | ₩63,748 | ₩63,775 | ₩63,592 | ₩63,601 | -0.23% | 15만 |
|---|
| 2025.10.28 | ₩63,748 | ₩63,775 | ₩63,681 | ₩63,748 | 0.00% | 20.9만 |
|---|
| 2025.10.27 | ₩63,721 | ₩63,762 | ₩63,708 | ₩63,762 | +0.06% | 11.8만 |
|---|
| 2025.10.24 | ₩63,748 | ₩63,762 | ₩63,709 | ₩63,762 | +0.02% | 14.8만 |
|---|
| 2025.10.23 | ₩63,721 | ₩63,735 | ₩63,615 | ₩63,681 | -0.06% | 19.1만 |
|---|
| 2025.10.22 | ₩63,748 | ₩63,768 | ₩63,721 | ₩63,762 | +0.02% | 9만 |
|---|
| 2025.10.21 | ₩63,762 | ₩63,764 | ₩63,721 | ₩63,735 | -0.04% | 7.7만 |
|---|
| 2025.10.20 | ₩63,735 | ₩63,748 | ₩63,695 | ₩63,748 | +0.02% | 9.8만 |
|---|
| 2025.10.17 | ₩63,708 | ₩63,735 | ₩63,681 | ₩63,695 | -0.02% | 12.7만 |
|---|
| 2025.10.16 | ₩63,628 | ₩63,748 | ₩63,616 | ₩63,721 | +0.15% | 9.1만 |
|---|
| 2025.10.15 | ₩63,641 | ₩63,668 | ₩63,561 | ₩63,615 | -0.04% | 23.2만 |
|---|
| 2025.10.14 | ₩63,574 | ₩63,640 | ₩63,548 | ₩63,621 | +0.07% | 19.1만 |
|---|
| 2025.10.13 | ₩63,561 | ₩63,628 | ₩63,534 | ₩63,628 | +0.11% | 9.1만 |
|---|
| 2025.10.10 | ₩63,494 | ₩63,548 | ₩63,460 | ₩63,508 | +0.02% | 27.6만 |
|---|