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 | ₩61,396 | ₩61,436 | ₩61,329 | ₩61,409 | +0.02% | 41.4만 |
| 2026.10.08 | ₩61,329 | ₩61,429 | ₩61,276 | ₩61,409 | +0.13% | 20.3만 |
| 2026.10.07 | ₩61,222 | ₩61,382 | ₩61,222 | ₩61,329 | +0.17% | 23.9만 |
| 2026.10.06 | ₩61,329 | ₩61,369 | ₩61,289 | ₩61,329 | 0.00% | 62.5만 |
| 2026.10.05 | ₩61,382 | ₩61,382 | ₩61,182 | ₩61,252 | -0.21% | 18.9만 |
| 2026.10.02 | ₩61,409 | ₩61,416 | ₩61,257 | ₩61,269 | -0.23% | 39.2만 |
| 2026.10.01 | ₩61,155 | ₩61,342 | ₩61,109 | ₩61,289 | +0.22% | 21.7만 |
| 2026.09.30 | ₩61,543 | ₩61,543 | ₩61,316 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,382 |
| -0.26% |
| 22.9만 |
| 2026.09.29 | ₩61,409 | ₩61,449 | ₩61,349 | ₩61,429 | +0.03% | 36만 |
|---|
| 2026.09.28 | ₩61,476 | ₩61,501 | ₩61,396 | ₩61,436 | -0.07% | 15.4만 |
|---|
| 2026.09.25 | ₩61,529 | ₩61,636 | ₩61,462 | ₩61,596 | +0.11% | 27.7만 |
|---|
| 2026.09.24 | ₩61,649 | ₩61,649 | ₩61,462 | ₩61,462 | -0.30% | 32.2만 |
|---|
| 2026.09.23 | ₩61,810 | ₩61,810 | ₩61,503 | ₩61,569 | -0.39% | 30만 |
|---|
| 2026.09.22 | ₩61,876 | ₩61,876 | ₩61,810 | ₩61,850 | -0.04% | 26.1만 |
|---|
| 2026.09.21 | ₩61,863 | ₩61,863 | ₩61,783 | ₩61,823 | -0.06% | 25.7만 |
|---|
| 2026.09.18 | ₩61,823 | ₩61,836 | ₩61,783 | ₩61,796 | -0.04% | 13.8만 |
|---|
| 2026.09.17 | ₩61,876 | ₩61,890 | ₩61,830 | ₩61,876 | 0.00% | 12.2만 |
|---|
| 2026.09.16 | ₩61,863 | ₩61,930 | ₩61,770 | ₩61,783 | -0.13% | 21.5만 |
|---|
| 2026.09.15 | ₩61,810 | ₩61,826 | ₩61,783 | ₩61,796 | -0.02% | 16만 |
|---|
| 2026.09.14 | ₩61,843 | ₩61,903 | ₩61,783 | ₩61,823 | -0.03% | 35.7만 |
|---|
| 2026.09.11 | ₩62,010 | ₩62,010 | ₩61,890 | ₩61,903 | -0.17% | 27.1만 |
|---|
| 2026.09.10 | ₩62,050 | ₩62,085 | ₩61,974 | ₩61,983 | -0.11% | 16.8만 |
|---|
| 2026.09.09 | ₩62,210 | ₩62,277 | ₩62,197 | ₩62,223 | +0.02% | 13만 |
|---|
| 2026.09.08 | ₩62,250 | ₩62,304 | ₩62,237 | ₩62,250 | 0.00% | 13.9만 |
|---|
| 2026.09.04 | ₩62,263 | ₩62,304 | ₩62,263 | ₩62,263 | 0.00% | 15.6만 |
|---|
| 2026.09.03 | ₩62,344 | ₩62,370 | ₩62,317 | ₩62,317 | -0.04% | 14.3만 |
|---|
| 2026.09.02 | ₩62,250 | ₩62,263 | ₩62,217 | ₩62,263 | +0.02% | 13.1만 |
|---|
| 2026.09.01 | ₩62,237 | ₩62,330 | ₩62,210 | ₩62,234 | -0.00% | 15.7만 |
|---|
| 2026.08.31 | ₩62,571 | ₩62,571 | ₩62,530 | ₩62,557 | -0.02% | 8.4만 |
|---|
| 2026.08.28 | ₩62,744 | ₩62,757 | ₩62,557 | ₩62,571 | -0.28% | 15.2만 |
|---|
| 2026.08.27 | ₩62,731 | ₩62,744 | ₩62,704 | ₩62,717 | -0.02% | 21.2만 |
|---|
| 2026.08.26 | ₩62,717 | ₩62,744 | ₩62,691 | ₩62,717 | 0.00% | 7.8만 |
|---|
| 2026.08.25 | ₩62,691 | ₩62,751 | ₩62,691 | ₩62,744 | +0.09% | 11.9만 |
|---|
| 2026.08.24 | ₩62,624 | ₩62,664 | ₩62,624 | ₩62,651 | +0.04% | 10만 |
|---|
| 2026.08.21 | ₩62,624 | ₩62,664 | ₩62,611 | ₩62,624 | 0.00% | 60.1만 |
|---|
| 2026.08.20 | ₩62,651 | ₩62,684 | ₩62,637 | ₩62,677 | +0.04% | 37.9만 |
|---|
| 2026.08.19 | ₩62,731 | ₩62,744 | ₩62,677 | ₩62,737 | +0.01% | 19.2만 |
|---|
| 2026.08.18 | ₩62,637 | ₩62,691 | ₩62,621 | ₩62,671 | +0.05% | 22만 |
|---|
| 2026.08.17 | ₩62,664 | ₩62,711 | ₩62,637 | ₩62,677 | +0.02% | 18.6만 |
|---|
| 2026.08.14 | ₩62,744 | ₩62,744 | ₩62,651 | ₩62,677 | -0.11% | 10.9만 |
|---|
| 2026.08.13 | ₩62,717 | ₩62,757 | ₩62,691 | ₩62,711 | -0.01% | 12.9만 |
|---|
| 2026.08.12 | ₩62,651 | ₩62,651 | ₩62,597 | ₩62,611 | -0.06% | 19.6만 |
|---|
| 2026.08.11 | ₩62,571 | ₩62,597 | ₩62,477 | ₩62,546 | -0.04% | 21.1만 |
|---|
| 2026.08.10 | ₩62,517 | ₩62,557 | ₩62,490 | ₩62,490 | -0.04% | 20.5만 |
|---|
| 2026.08.07 | ₩62,611 | ₩62,611 | ₩62,571 | ₩62,591 | -0.03% | 17.9만 |
|---|
| 2026.08.06 | ₩62,550 | ₩62,571 | ₩62,504 | ₩62,530 | -0.03% | 14.7만 |
|---|
| 2026.08.05 | ₩62,557 | ₩62,624 | ₩62,549 | ₩62,597 | +0.06% | 15.2만 |
|---|
| 2026.08.04 | ₩62,557 | ₩62,597 | ₩62,537 | ₩62,584 | +0.04% | 78.8만 |
|---|
| 2026.08.03 | ₩62,437 | ₩62,464 | ₩62,424 | ₩62,464 | +0.04% | 40.4만 |
|---|
| 2026.07.31 | ₩62,611 | ₩62,624 | ₩62,557 | ₩62,617 | +0.01% | 31.1만 |
|---|
| 2026.07.30 | ₩62,677 | ₩62,704 | ₩62,644 | ₩62,671 | -0.01% | 16.8만 |
|---|
| 2026.07.29 | ₩62,571 | ₩62,744 | ₩62,524 | ₩62,657 | +0.14% | 38.6만 |
|---|
| 2026.07.28 | ₩62,584 | ₩62,651 | ₩62,571 | ₩62,611 | +0.04% | 34.4만 |
|---|
| 2026.07.27 | ₩62,544 | ₩62,571 | ₩62,530 | ₩62,537 | -0.01% | 100만 |
|---|
| 2026.07.24 | ₩62,477 | ₩62,544 | ₩62,477 | ₩62,504 | +0.04% | 26.9만 |
|---|
| 2026.07.23 | ₩62,437 | ₩62,517 | ₩62,424 | ₩62,517 | +0.13% | 54.6만 |
|---|
| 2026.07.22 | ₩62,584 | ₩62,584 | ₩62,517 | ₩62,530 | -0.09% | 27.8만 |
|---|
| 2026.07.21 | ₩62,624 | ₩62,704 | ₩62,584 | ₩62,597 | -0.04% | 16.8만 |
|---|
| 2026.07.20 | ₩62,664 | ₩62,677 | ₩62,611 | ₩62,644 | -0.03% | 11만 |
|---|
| 2026.07.17 | ₩62,717 | ₩62,771 | ₩62,691 | ₩62,704 | -0.02% | 12.1만 |
|---|
| 2026.07.16 | ₩62,691 | ₩62,724 | ₩62,677 | ₩62,707 | +0.03% | 12.9만 |
|---|
| 2026.07.15 | ₩62,664 | ₩62,757 | ₩62,664 | ₩62,717 | +0.09% | 10.7만 |
|---|
| 2026.07.14 | ₩62,637 | ₩62,664 | ₩62,597 | ₩62,637 | 0.00% | 97.8만 |
|---|
| 2026.07.13 | ₩62,584 | ₩62,624 | ₩62,524 | ₩62,544 | -0.06% | 39.9만 |
|---|
| 2026.07.10 | ₩62,637 | ₩62,664 | ₩62,611 | ₩62,617 | -0.03% | 26.1만 |
|---|
| 2026.07.09 | ₩62,651 | ₩62,699 | ₩62,637 | ₩62,640 | -0.02% | 13.9만 |
|---|
| 2026.07.08 | ₩62,597 | ₩62,624 | ₩62,557 | ₩62,600 | +0.00% | 25.3만 |
|---|
| 2026.07.07 | ₩62,691 | ₩62,731 | ₩62,644 | ₩62,651 | -0.06% | 18만 |
|---|
| 2026.07.06 | ₩62,731 | ₩62,771 | ₩62,695 | ₩62,764 | +0.05% | 11.9만 |
|---|
| 2026.07.02 | ₩62,731 | ₩62,744 | ₩62,664 | ₩62,724 | -0.01% | 26.1만 |
|---|
| 2026.07.01 | ₩62,677 | ₩62,697 | ₩62,637 | ₩62,637 | -0.06% | 16.4만 |
|---|
| 2026.06.30 | ₩62,958 | ₩62,971 | ₩62,931 | ₩62,938 | -0.03% | 13.8만 |
|---|
| 2026.06.29 | ₩62,958 | ₩62,998 | ₩62,944 | ₩62,984 | +0.04% | 12.2만 |
|---|
| 2026.06.26 | ₩62,931 | ₩62,984 | ₩62,931 | ₩62,958 | +0.04% | 15.7만 |
|---|
| 2026.06.25 | ₩62,891 | ₩62,944 | ₩62,878 | ₩62,878 | -0.02% | 17.5만 |
|---|
| 2026.06.24 | ₩62,838 | ₩62,884 | ₩62,797 | ₩62,851 | +0.02% | 10.6만 |
|---|
| 2026.06.23 | ₩62,757 | ₩62,777 | ₩62,744 | ₩62,771 | +0.02% | 150.8만 |
|---|
| 2026.06.22 | ₩62,691 | ₩62,731 | ₩62,684 | ₩62,711 | +0.03% | 41.5만 |
|---|
| 2026.06.18 | ₩62,771 | ₩62,824 | ₩62,771 | ₩62,784 | +0.02% | 19.7만 |
|---|
| 2026.06.17 | ₩62,878 | ₩62,898 | ₩62,684 | ₩62,704 | -0.28% | 11.8만 |
|---|
| 2026.06.16 | ₩62,851 | ₩62,944 | ₩62,851 | ₩62,904 | +0.08% | 9만 |
|---|
| 2026.06.15 | ₩62,864 | ₩62,898 | ₩62,851 | ₩62,864 | 0.00% | 11.6만 |
|---|
| 2026.06.12 | ₩62,784 | ₩62,817 | ₩62,751 | ₩62,788 | +0.01% | 28.7만 |
|---|
| 2026.06.11 | ₩62,677 | ₩62,844 | ₩62,671 | ₩62,838 | +0.26% | 26.6만 |
|---|
| 2026.06.10 | ₩62,677 | ₩62,704 | ₩62,651 | ₩62,677 | 0.00% | 29.7만 |
|---|
| 2026.06.09 | ₩62,624 | ₩62,671 | ₩62,624 | ₩62,644 | +0.03% | 14.3만 |
|---|
| 2026.06.08 | ₩62,624 | ₩62,637 | ₩62,584 | ₩62,591 | -0.05% | 7.9만 |
|---|
| 2026.06.05 | ₩62,624 | ₩62,784 | ₩62,577 | ₩62,584 | -0.06% | 84.4만 |
|---|
| 2026.06.04 | ₩62,757 | ₩62,784 | ₩62,744 | ₩62,757 | 0.00% | 16.9만 |
|---|
| 2026.06.03 | ₩62,717 | ₩62,731 | ₩62,684 | ₩62,717 | 0.00% | 22.7만 |
|---|
| 2026.06.02 | ₩62,744 | ₩62,744 | ₩62,717 | ₩62,737 | -0.01% | 25.7만 |
|---|
| 2026.06.01 | ₩62,664 | ₩62,731 | ₩62,637 | ₩62,717 | +0.09% | 13.3만 |
|---|
| 2026.05.29 | ₩62,984 | ₩63,024 | ₩62,964 | ₩62,984 | 0.00% | 14.4만 |
|---|
| 2026.05.28 | ₩62,891 | ₩62,971 | ₩62,871 | ₩62,931 | +0.06% | 20.4만 |
|---|
| 2026.05.27 | ₩62,878 | ₩62,918 | ₩62,878 | ₩62,884 | +0.01% | 5.8만 |
|---|
| 2026.05.26 | ₩62,838 | ₩62,864 | ₩62,811 | ₩62,851 | +0.02% | 8.5만 |
|---|
| 2026.05.22 | ₩62,797 | ₩62,838 | ₩62,704 | ₩62,757 | -0.06% | 28.2만 |
|---|
| 2026.05.21 | ₩62,677 | ₩62,791 | ₩62,651 | ₩62,777 | +0.16% | 33만 |
|---|
| 2026.05.20 | ₩62,611 | ₩62,811 | ₩62,597 | ₩62,764 | +0.25% | 25.3만 |
|---|
| 2026.05.19 | ₩62,597 | ₩62,644 | ₩62,571 | ₩62,611 | +0.02% | 16.8만 |
|---|
| 2026.05.18 | ₩62,744 | ₩62,757 | ₩62,637 | ₩62,677 | -0.11% | 43.3만 |
|---|
| 2026.05.15 | ₩62,744 | ₩62,757 | ₩62,711 | ₩62,731 | -0.02% | 13.8만 |
|---|
| 2026.05.14 | ₩62,944 | ₩62,951 | ₩62,858 | ₩62,871 | -0.12% | 10.8만 |
|---|
| 2026.05.13 | ₩62,824 | ₩62,902 | ₩62,824 | ₩62,898 | +0.12% | 16.1만 |
|---|
| 2026.05.12 | ₩62,911 | ₩62,911 | ₩62,831 | ₩62,871 | -0.06% | 18.6만 |
|---|
| 2026.05.11 | ₩62,984 | ₩62,998 | ₩62,931 | ₩62,931 | -0.08% | 12만 |
|---|
| 2026.05.08 | ₩62,998 | ₩63,024 | ₩62,984 | ₩63,011 | +0.02% | 23.2만 |
|---|
| 2026.05.07 | ₩63,051 | ₩63,058 | ₩62,904 | ₩62,911 | -0.22% | 12.1만 |
|---|
| 2026.05.06 | ₩62,984 | ₩63,024 | ₩62,951 | ₩62,998 | +0.02% | 16.4만 |
|---|
| 2026.05.05 | ₩62,864 | ₩62,914 | ₩62,864 | ₩62,884 | +0.03% | 11.7만 |
|---|
| 2026.05.04 | ₩62,891 | ₩62,891 | ₩62,797 | ₩62,838 | -0.08% | 11만 |
|---|
| 2026.05.01 | ₩62,944 | ₩62,996 | ₩62,898 | ₩62,918 | -0.04% | 17.4만 |
|---|
| 2026.04.30 | ₩63,131 | ₩63,170 | ₩63,105 | ₩63,131 | 0.00% | 9.7만 |
|---|
| 2026.04.29 | ₩63,131 | ₩63,145 | ₩63,040 | ₩63,064 | -0.11% | 9.8만 |
|---|
| 2026.04.28 | ₩63,211 | ₩63,225 | ₩63,185 | ₩63,185 | -0.04% | 11.3만 |
|---|
| 2026.04.27 | ₩63,238 | ₩63,265 | ₩63,211 | ₩63,251 | +0.02% | 16.2만 |
|---|
| 2026.04.24 | ₩63,171 | ₩63,265 | ₩63,165 | ₩63,251 | +0.13% | 60.6만 |
|---|
| 2026.04.23 | ₩63,225 | ₩63,251 | ₩63,145 | ₩63,178 | -0.07% | 9.4만 |
|---|
| 2026.04.22 | ₩63,238 | ₩63,265 | ₩63,198 | ₩63,198 | -0.06% | 18만 |
|---|
| 2026.04.21 | ₩63,238 | ₩63,258 | ₩63,171 | ₩63,171 | -0.11% | 8.3만 |
|---|
| 2026.04.20 | ₩63,318 | ₩63,331 | ₩63,278 | ₩63,291 | -0.04% | 12.2만 |
|---|
| 2026.04.17 | ₩63,291 | ₩63,372 | ₩63,285 | ₩63,331 | +0.06% | 19.3만 |
|---|
| 2026.04.16 | ₩63,225 | ₩63,225 | ₩63,171 | ₩63,191 | -0.05% | 9.3만 |
|---|
| 2026.04.15 | ₩63,198 | ₩63,225 | ₩63,173 | ₩63,205 | +0.01% | 13.7만 |
|---|
| 2026.04.14 | ₩63,118 | ₩63,225 | ₩63,118 | ₩63,218 | +0.16% | 50만 |
|---|
| 2026.04.13 | ₩63,078 | ₩63,151 | ₩63,051 | ₩63,145 | +0.11% | 24.7만 |
|---|
| 2026.04.10 | ₩63,118 | ₩63,118 | ₩63,051 | ₩63,051 | -0.11% | 22.8만 |
|---|
| 2026.04.09 | ₩63,051 | ₩63,153 | ₩63,044 | ₩63,078 | +0.04% | 26.3만 |
|---|
| 2026.04.08 | ₩63,158 | ₩63,158 | ₩63,051 | ₩63,071 | -0.14% | 17.5만 |
|---|
| 2026.04.07 | ₩62,931 | ₩62,971 | ₩62,858 | ₩62,964 | +0.05% | 8.9만 |
|---|
| 2026.04.06 | ₩62,984 | ₩62,984 | ₩62,894 | ₩62,922 | -0.10% | 7.4만 |
|---|
| 2026.04.02 | ₩62,891 | ₩62,984 | ₩62,891 | ₩62,984 | +0.15% | 10.1만 |
|---|
| 2026.04.01 | ₩62,891 | ₩62,984 | ₩62,871 | ₩62,918 | +0.04% | 24.6만 |
|---|
| 2026.03.31 | ₩63,105 | ₩63,165 | ₩63,091 | ₩63,145 | +0.06% | 12.1만 |
|---|
| 2026.03.30 | ₩63,011 | ₩63,074 | ₩63,011 | ₩63,024 | +0.02% | 19.3만 |
|---|
| 2026.03.27 | ₩62,784 | ₩62,904 | ₩62,784 | ₩62,891 | +0.17% | 18.3만 |
|---|
| 2026.03.26 | ₩62,918 | ₩62,958 | ₩62,831 | ₩62,844 | -0.12% | 16.9만 |
|---|
| 2026.03.25 | ₩63,024 | ₩63,044 | ₩62,991 | ₩63,011 | -0.02% | 8.8만 |
|---|
| 2026.03.24 | ₩62,918 | ₩63,004 | ₩62,875 | ₩62,924 | +0.01% | 11.3만 |
|---|
| 2026.03.23 | ₩62,958 | ₩63,098 | ₩62,944 | ₩63,024 | +0.11% | 21.9만 |
|---|
| 2026.03.20 | ₩63,024 | ₩63,024 | ₩62,918 | ₩62,924 | -0.16% | 10.1만 |
|---|
| 2026.03.19 | ₩63,011 | ₩63,178 | ₩63,011 | ₩63,125 | +0.18% | 7.6만 |
|---|
| 2026.03.18 | ₩63,238 | ₩63,271 | ₩63,158 | ₩63,158 | -0.13% | 11.5만 |
|---|
| 2026.03.17 | ₩63,251 | ₩63,291 | ₩63,251 | ₩63,291 | +0.06% | 22.9만 |
|---|
| 2026.03.16 | ₩63,238 | ₩63,251 | ₩63,185 | ₩63,211 | -0.04% | 31.5만 |
|---|
| 2026.03.13 | ₩63,211 | ₩63,211 | ₩63,118 | ₩63,131 | -0.13% | 15.7만 |
|---|
| 2026.03.12 | ₩63,265 | ₩63,278 | ₩63,121 | ₩63,171 | -0.15% | 16.8만 |
|---|
| 2026.03.11 | ₩63,372 | ₩63,372 | ₩63,307 | ₩63,331 | -0.06% | 13.2만 |
|---|
| 2026.03.10 | ₩63,452 | ₩63,478 | ₩63,405 | ₩63,412 | -0.06% | 17.4만 |
|---|
| 2026.03.09 | ₩63,345 | ₩63,465 | ₩63,338 | ₩63,438 | +0.15% | 19.7만 |
|---|
| 2026.03.06 | ₩63,345 | ₩63,465 | ₩63,345 | ₩63,398 | +0.08% | 13.6만 |
|---|
| 2026.03.05 | ₩63,412 | ₩63,438 | ₩63,376 | ₩63,412 | 0.00% | 25만 |
|---|
| 2026.03.04 | ₩63,518 | ₩63,518 | ₩63,465 | ₩63,465 | -0.08% | 17.3만 |
|---|
| 2026.03.03 | ₩63,398 | ₩63,540 | ₩63,398 | ₩63,518 | +0.19% | 34.5만 |
|---|
| 2026.03.02 | ₩63,545 | ₩63,545 | ₩63,494 | ₩63,532 | -0.02% | 13.4만 |
|---|
| 2026.02.27 | ₩63,825 | ₩63,905 | ₩63,825 | ₩63,879 | +0.08% | 14.7만 |
|---|
| 2026.02.26 | ₩63,785 | ₩63,825 | ₩63,785 | ₩63,825 | +0.06% | 20.6만 |
|---|
| 2026.02.25 | ₩63,759 | ₩63,785 | ₩63,749 | ₩63,785 | +0.04% | 13.6만 |
|---|
| 2026.02.24 | ₩63,772 | ₩63,799 | ₩63,745 | ₩63,772 | 0.00% | 18.5만 |
|---|
| 2026.02.23 | ₩63,759 | ₩63,825 | ₩63,752 | ₩63,799 | +0.06% | 9.7만 |
|---|
| 2026.02.20 | ₩63,745 | ₩63,759 | ₩63,719 | ₩63,759 | +0.02% | 12.5만 |
|---|
| 2026.02.19 | ₩63,705 | ₩63,745 | ₩63,705 | ₩63,739 | +0.05% | 14.9만 |
|---|
| 2026.02.18 | ₩63,705 | ₩63,739 | ₩63,699 | ₩63,732 | +0.04% | 15.1만 |
|---|
| 2026.02.17 | ₩63,732 | ₩63,732 | ₩63,719 | ₩63,719 | -0.02% | 10.8만 |
|---|
| 2026.02.13 | ₩63,719 | ₩63,759 | ₩63,719 | ₩63,759 | +0.06% | 19.3만 |
|---|
| 2026.02.12 | ₩63,598 | ₩63,665 | ₩63,598 | ₩63,665 | +0.10% | 43.5만 |
|---|
| 2026.02.11 | ₩63,572 | ₩63,612 | ₩63,558 | ₩63,585 | +0.02% | 19.7만 |
|---|
| 2026.02.10 | ₩63,638 | ₩63,652 | ₩63,625 | ₩63,632 | -0.01% | 16.3만 |
|---|
| 2026.02.09 | ₩63,572 | ₩63,598 | ₩63,572 | ₩63,598 | +0.04% | 29.8만 |
|---|
| 2026.02.06 | ₩63,565 | ₩63,572 | ₩63,518 | ₩63,552 | -0.02% | 8.8만 |
|---|
| 2026.02.05 | ₩63,518 | ₩63,558 | ₩63,485 | ₩63,552 | +0.05% | 23.9만 |
|---|
| 2026.02.04 | ₩63,425 | ₩63,452 | ₩63,378 | ₩63,438 | +0.02% | 18.4만 |
|---|
| 2026.02.03 | ₩63,398 | ₩63,438 | ₩63,385 | ₩63,438 | +0.06% | 25만 |
|---|
| 2026.02.02 | ₩63,438 | ₩63,448 | ₩63,398 | ₩63,421 | -0.03% | 11.1만 |
|---|
| 2026.01.30 | ₩63,665 | ₩63,692 | ₩63,652 | ₩63,672 | +0.01% | 20.2만 |
|---|
| 2026.01.29 | ₩63,612 | ₩63,665 | ₩63,572 | ₩63,638 | +0.04% | 31.8만 |
|---|
| 2026.01.28 | ₩63,612 | ₩63,612 | ₩63,572 | ₩63,605 | -0.01% | 21.5만 |
|---|
| 2026.01.27 | ₩63,598 | ₩63,621 | ₩63,572 | ₩63,578 | -0.03% | 24.7만 |
|---|
| 2026.01.26 | ₩63,572 | ₩63,585 | ₩63,545 | ₩63,572 | 0.00% | 99.2만 |
|---|
| 2026.01.23 | ₩63,518 | ₩63,532 | ₩63,498 | ₩63,532 | +0.02% | 15.9만 |
|---|
| 2026.01.22 | ₩63,492 | ₩63,505 | ₩63,465 | ₩63,492 | 0.00% | 28.3만 |
|---|
| 2026.01.21 | ₩63,505 | ₩63,518 | ₩63,452 | ₩63,505 | 0.00% | 29.5만 |
|---|
| 2026.01.20 | ₩63,465 | ₩63,465 | ₩63,426 | ₩63,438 | -0.04% | 94.9만 |
|---|
| 2026.01.16 | ₩63,518 | ₩63,532 | ₩63,452 | ₩63,458 | -0.09% | 20.3만 |
|---|
| 2026.01.15 | ₩63,572 | ₩63,572 | ₩63,518 | ₩63,532 | -0.06% | 11.6만 |
|---|
| 2026.01.14 | ₩63,585 | ₩63,596 | ₩63,565 | ₩63,572 | -0.02% | 27.5만 |
|---|
| 2026.01.13 | ₩63,558 | ₩63,572 | ₩63,525 | ₩63,552 | -0.01% | 30만 |
|---|
| 2026.01.12 | ₩63,492 | ₩63,532 | ₩63,492 | ₩63,532 | +0.06% | 16.5만 |
|---|
| 2026.01.09 | ₩63,518 | ₩63,598 | ₩63,492 | ₩63,532 | +0.02% | 26.5만 |
|---|
| 2026.01.08 | ₩63,518 | ₩63,558 | ₩63,505 | ₩63,525 | +0.01% | 32.4만 |
|---|
| 2026.01.07 | ₩63,572 | ₩63,598 | ₩63,525 | ₩63,552 | -0.03% | 21.7만 |
|---|
| 2026.01.06 | ₩63,532 | ₩63,545 | ₩63,478 | ₩63,518 | -0.02% | 29.1만 |
|---|
| 2026.01.05 | ₩63,532 | ₩63,545 | ₩63,505 | ₩63,538 | +0.01% | 15.2만 |
|---|
| 2026.01.02 | ₩63,478 | ₩63,492 | ₩63,478 | ₩63,485 | +0.01% | 7.1만 |
|---|
| 2025.12.31 | ₩63,518 | ₩63,532 | ₩63,478 | ₩63,488 | -0.05% | 81만 |
|---|
| 2025.12.30 | ₩63,812 | ₩63,812 | ₩63,732 | ₩63,772 | -0.06% | 33만 |
|---|
| 2025.12.29 | ₩63,719 | ₩63,772 | ₩63,719 | ₩63,765 | +0.07% | 11.6만 |
|---|
| 2025.12.26 | ₩63,719 | ₩63,719 | ₩63,692 | ₩63,699 | -0.03% | 6.8만 |
|---|
| 2025.12.24 | ₩63,625 | ₩63,672 | ₩63,612 | ₩63,672 | +0.07% | 25.6만 |
|---|
| 2025.12.23 | ₩63,558 | ₩63,598 | ₩63,545 | ₩63,585 | +0.04% | 9.8만 |
|---|
| 2025.12.22 | ₩63,652 | ₩63,652 | ₩63,598 | ₩63,625 | -0.04% | 8.9만 |
|---|
| 2025.12.19 | ₩63,652 | ₩63,652 | ₩63,585 | ₩63,625 | -0.04% | 25.6만 |
|---|
| 2025.12.18 | ₩63,692 | ₩63,705 | ₩63,638 | ₩63,705 | +0.02% | 23.3만 |
|---|
| 2025.12.17 | ₩63,585 | ₩63,605 | ₩63,558 | ₩63,598 | +0.02% | 28.6만 |
|---|
| 2025.12.16 | ₩63,532 | ₩63,598 | ₩63,532 | ₩63,585 | +0.08% | 16.9만 |
|---|
| 2025.12.15 | ₩63,518 | ₩63,558 | ₩63,425 | ₩63,532 | +0.02% | 15.2만 |
|---|
| 2025.12.12 | ₩63,465 | ₩63,478 | ₩63,442 | ₩63,458 | -0.01% | 8.8만 |
|---|
| 2025.12.11 | ₩63,532 | ₩63,532 | ₩63,468 | ₩63,505 | -0.04% | 14.7만 |
|---|
| 2025.12.10 | ₩63,358 | ₩63,492 | ₩63,358 | ₩63,478 | +0.19% | 10.5만 |
|---|
| 2025.12.09 | ₩63,412 | ₩63,425 | ₩63,345 | ₩63,346 | -0.10% | 14.5만 |
|---|
| 2025.12.08 | ₩63,398 | ₩63,398 | ₩63,335 | ₩63,385 | -0.02% | 7.3만 |
|---|
| 2025.12.05 | ₩63,478 | ₩63,478 | ₩63,412 | ₩63,412 | -0.11% | 13.1만 |
|---|
| 2025.12.04 | ₩63,492 | ₩63,492 | ₩63,438 | ₩63,478 | -0.02% | 7.3만 |
|---|
| 2025.12.03 | ₩63,505 | ₩63,518 | ₩63,465 | ₩63,518 | +0.02% | 8.1만 |
|---|
| 2025.12.02 | ₩63,452 | ₩63,452 | ₩63,402 | ₩63,445 | -0.01% | 7.8만 |
|---|
| 2025.12.01 | ₩63,412 | ₩63,418 | ₩63,385 | ₩63,398 | -0.02% | 6.4만 |
|---|
| 2025.11.28 | ₩63,719 | ₩63,719 | ₩63,665 | ₩63,679 | -0.06% | 3.3만 |
|---|
| 2025.11.26 | ₩63,692 | ₩63,692 | ₩63,628 | ₩63,692 | 0.00% | 7.5만 |
|---|
| 2025.11.25 | ₩63,598 | ₩63,705 | ₩63,598 | ₩63,685 | +0.14% | 14.1만 |
|---|
| 2025.11.24 | ₩63,598 | ₩63,612 | ₩63,572 | ₩63,605 | +0.01% | 5.1만 |
|---|
| 2025.11.21 | ₩63,638 | ₩63,638 | ₩63,452 | ₩63,572 | -0.10% | 10.9만 |
|---|
| 2025.11.20 | ₩63,492 | ₩63,518 | ₩63,438 | ₩63,465 | -0.04% | 6.6만 |
|---|
| 2025.11.19 | ₩63,478 | ₩63,505 | ₩63,452 | ₩63,465 | -0.02% | 17.2만 |
|---|
| 2025.11.18 | ₩63,465 | ₩63,492 | ₩63,425 | ₩63,472 | +0.01% | 191.6만 |
|---|
| 2025.11.17 | ₩63,412 | ₩63,425 | ₩63,358 | ₩63,385 | -0.04% | 9.8만 |
|---|
| 2025.11.14 | ₩63,412 | ₩63,452 | ₩63,372 | ₩63,378 | -0.05% | 15.8만 |
|---|
| 2025.11.13 | ₩63,412 | ₩63,425 | ₩63,372 | ₩63,385 | -0.04% | 15.2만 |
|---|
| 2025.11.12 | ₩63,478 | ₩63,478 | ₩63,452 | ₩63,465 | -0.02% | 16.4만 |
|---|
| 2025.11.11 | ₩63,465 | ₩63,478 | ₩63,438 | ₩63,474 | +0.01% | 24.9만 |
|---|
| 2025.11.10 | ₩63,358 | ₩63,412 | ₩63,358 | ₩63,385 | +0.04% | 20.7만 |
|---|
| 2025.11.07 | ₩63,372 | ₩63,452 | ₩63,372 | ₩63,412 | +0.06% | 11.3만 |
|---|
| 2025.11.06 | ₩63,358 | ₩63,438 | ₩63,358 | ₩63,405 | +0.07% | 24만 |
|---|
| 2025.11.05 | ₩63,358 | ₩63,358 | ₩63,265 | ₩63,291 | -0.11% | 8.9만 |
|---|
| 2025.11.04 | ₩63,358 | ₩63,385 | ₩63,278 | ₩63,372 | +0.02% | 18.4만 |
|---|
| 2025.11.03 | ₩63,412 | ₩63,412 | ₩63,291 | ₩63,345 | -0.11% | 13만 |
|---|
| 2025.10.31 | ₩63,558 | ₩63,606 | ₩63,505 | ₩63,545 | -0.02% | 15만 |
|---|
| 2025.10.30 | ₩63,478 | ₩63,585 | ₩63,452 | ₩63,558 | +0.13% | 18.7만 |
|---|
| 2025.10.29 | ₩63,679 | ₩63,705 | ₩63,522 | ₩63,532 | -0.23% | 15만 |
|---|
| 2025.10.28 | ₩63,679 | ₩63,705 | ₩63,612 | ₩63,679 | 0.00% | 20.9만 |
|---|
| 2025.10.27 | ₩63,652 | ₩63,692 | ₩63,638 | ₩63,692 | +0.06% | 11.8만 |
|---|
| 2025.10.24 | ₩63,679 | ₩63,692 | ₩63,640 | ₩63,692 | +0.02% | 14.8만 |
|---|
| 2025.10.23 | ₩63,652 | ₩63,665 | ₩63,545 | ₩63,612 | -0.06% | 19.1만 |
|---|
| 2025.10.22 | ₩63,679 | ₩63,699 | ₩63,652 | ₩63,692 | +0.02% | 9만 |
|---|
| 2025.10.21 | ₩63,692 | ₩63,695 | ₩63,652 | ₩63,665 | -0.04% | 7.7만 |
|---|
| 2025.10.20 | ₩63,665 | ₩63,679 | ₩63,625 | ₩63,679 | +0.02% | 9.8만 |
|---|
| 2025.10.17 | ₩63,638 | ₩63,665 | ₩63,612 | ₩63,625 | -0.02% | 12.7만 |
|---|
| 2025.10.16 | ₩63,558 | ₩63,679 | ₩63,546 | ₩63,652 | +0.15% | 9.1만 |
|---|
| 2025.10.15 | ₩63,572 | ₩63,598 | ₩63,492 | ₩63,545 | -0.04% | 23.2만 |
|---|
| 2025.10.14 | ₩63,505 | ₩63,570 | ₩63,478 | ₩63,552 | +0.07% | 19.1만 |
|---|
| 2025.10.13 | ₩63,492 | ₩63,558 | ₩63,465 | ₩63,558 | +0.11% | 9.1만 |
|---|
| 2025.10.10 | ₩63,425 | ₩63,478 | ₩63,390 | ₩63,438 | +0.02% | 27.6만 |
|---|