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 | ₩61,525 | ₩61,565 | ₩61,458 | ₩61,538 | +0.02% | 41.4만 |
| 2026.10.08 | ₩61,458 | ₩61,558 | ₩61,404 | ₩61,538 | +0.13% | 20.3만 |
| 2026.10.07 | ₩61,351 | ₩61,511 | ₩61,351 | ₩61,458 | +0.17% | 23.9만 |
| 2026.10.06 | ₩61,458 | ₩61,498 | ₩61,417 | ₩61,458 | 0.00% | 62.5만 |
| 2026.10.05 | ₩61,511 | ₩61,511 | ₩61,310 | ₩61,380 | -0.21% | 18.9만 |
| 2026.10.02 | ₩61,538 | ₩61,545 | ₩61,385 | ₩61,397 | -0.23% | 39.2만 |
| 2026.10.01 | ₩61,284 | ₩61,471 | ₩61,237 | ₩61,417 | +0.22% | 21.7만 |
| 2026.09.30 | ₩61,672 | ₩61,672 | ₩61,444 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,511 |
| -0.26% |
| 22.9만 |
| 2026.09.29 | ₩61,538 | ₩61,578 | ₩61,478 | ₩61,558 | +0.03% | 36만 |
|---|
| 2026.09.28 | ₩61,605 | ₩61,630 | ₩61,525 | ₩61,565 | -0.07% | 15.4만 |
|---|
| 2026.09.25 | ₩61,658 | ₩61,765 | ₩61,591 | ₩61,725 | +0.11% | 27.7만 |
|---|
| 2026.09.24 | ₩61,779 | ₩61,779 | ₩61,591 | ₩61,591 | -0.30% | 32.2만 |
|---|
| 2026.09.23 | ₩61,939 | ₩61,939 | ₩61,632 | ₩61,698 | -0.39% | 30만 |
|---|
| 2026.09.22 | ₩62,006 | ₩62,006 | ₩61,939 | ₩61,979 | -0.04% | 26.1만 |
|---|
| 2026.09.21 | ₩61,993 | ₩61,993 | ₩61,912 | ₩61,953 | -0.06% | 25.7만 |
|---|
| 2026.09.18 | ₩61,953 | ₩61,966 | ₩61,912 | ₩61,926 | -0.04% | 13.8만 |
|---|
| 2026.09.17 | ₩62,006 | ₩62,019 | ₩61,959 | ₩62,006 | 0.00% | 12.2만 |
|---|
| 2026.09.16 | ₩61,993 | ₩62,060 | ₩61,899 | ₩61,912 | -0.13% | 21.5만 |
|---|
| 2026.09.15 | ₩61,939 | ₩61,955 | ₩61,912 | ₩61,926 | -0.02% | 16만 |
|---|
| 2026.09.14 | ₩61,973 | ₩62,033 | ₩61,912 | ₩61,953 | -0.03% | 35.7만 |
|---|
| 2026.09.11 | ₩62,140 | ₩62,140 | ₩62,019 | ₩62,033 | -0.17% | 27.1만 |
|---|
| 2026.09.10 | ₩62,180 | ₩62,215 | ₩62,104 | ₩62,113 | -0.11% | 16.8만 |
|---|
| 2026.09.09 | ₩62,341 | ₩62,407 | ₩62,327 | ₩62,354 | +0.02% | 13만 |
|---|
| 2026.09.08 | ₩62,381 | ₩62,434 | ₩62,367 | ₩62,381 | 0.00% | 13.9만 |
|---|
| 2026.09.04 | ₩62,394 | ₩62,434 | ₩62,394 | ₩62,394 | 0.00% | 15.6만 |
|---|
| 2026.09.03 | ₩62,474 | ₩62,501 | ₩62,448 | ₩62,448 | -0.04% | 14.3만 |
|---|
| 2026.09.02 | ₩62,381 | ₩62,394 | ₩62,347 | ₩62,394 | +0.02% | 13.1만 |
|---|
| 2026.09.01 | ₩62,367 | ₩62,461 | ₩62,341 | ₩62,365 | -0.00% | 15.7만 |
|---|
| 2026.08.31 | ₩62,702 | ₩62,702 | ₩62,662 | ₩62,688 | -0.02% | 8.4만 |
|---|
| 2026.08.28 | ₩62,876 | ₩62,889 | ₩62,688 | ₩62,702 | -0.28% | 15.2만 |
|---|
| 2026.08.27 | ₩62,862 | ₩62,876 | ₩62,836 | ₩62,849 | -0.02% | 21.2만 |
|---|
| 2026.08.26 | ₩62,849 | ₩62,876 | ₩62,822 | ₩62,849 | 0.00% | 7.8만 |
|---|
| 2026.08.25 | ₩62,822 | ₩62,882 | ₩62,822 | ₩62,876 | +0.09% | 11.9만 |
|---|
| 2026.08.24 | ₩62,755 | ₩62,795 | ₩62,755 | ₩62,782 | +0.04% | 10만 |
|---|
| 2026.08.21 | ₩62,755 | ₩62,795 | ₩62,742 | ₩62,755 | 0.00% | 60.1만 |
|---|
| 2026.08.20 | ₩62,782 | ₩62,815 | ₩62,769 | ₩62,809 | +0.04% | 37.9만 |
|---|
| 2026.08.19 | ₩62,862 | ₩62,876 | ₩62,809 | ₩62,869 | +0.01% | 19.2만 |
|---|
| 2026.08.18 | ₩62,769 | ₩62,822 | ₩62,753 | ₩62,802 | +0.05% | 22만 |
|---|
| 2026.08.17 | ₩62,795 | ₩62,842 | ₩62,769 | ₩62,809 | +0.02% | 18.6만 |
|---|
| 2026.08.14 | ₩62,876 | ₩62,876 | ₩62,782 | ₩62,809 | -0.11% | 10.9만 |
|---|
| 2026.08.13 | ₩62,849 | ₩62,889 | ₩62,822 | ₩62,842 | -0.01% | 12.9만 |
|---|
| 2026.08.12 | ₩62,782 | ₩62,782 | ₩62,729 | ₩62,742 | -0.06% | 19.6만 |
|---|
| 2026.08.11 | ₩62,702 | ₩62,729 | ₩62,608 | ₩62,678 | -0.04% | 21.1만 |
|---|
| 2026.08.10 | ₩62,648 | ₩62,688 | ₩62,621 | ₩62,621 | -0.04% | 20.5만 |
|---|
| 2026.08.07 | ₩62,742 | ₩62,742 | ₩62,702 | ₩62,722 | -0.03% | 17.9만 |
|---|
| 2026.08.06 | ₩62,682 | ₩62,702 | ₩62,635 | ₩62,662 | -0.03% | 14.7만 |
|---|
| 2026.08.05 | ₩62,688 | ₩62,755 | ₩62,680 | ₩62,729 | +0.06% | 15.2만 |
|---|
| 2026.08.04 | ₩62,688 | ₩62,729 | ₩62,668 | ₩62,715 | +0.04% | 78.8만 |
|---|
| 2026.08.03 | ₩62,568 | ₩62,595 | ₩62,555 | ₩62,595 | +0.04% | 40.4만 |
|---|
| 2026.07.31 | ₩62,742 | ₩62,755 | ₩62,688 | ₩62,749 | +0.01% | 31.1만 |
|---|
| 2026.07.30 | ₩62,809 | ₩62,836 | ₩62,775 | ₩62,802 | -0.01% | 16.8만 |
|---|
| 2026.07.29 | ₩62,702 | ₩62,876 | ₩62,655 | ₩62,789 | +0.14% | 38.6만 |
|---|
| 2026.07.28 | ₩62,715 | ₩62,782 | ₩62,702 | ₩62,742 | +0.04% | 34.4만 |
|---|
| 2026.07.27 | ₩62,675 | ₩62,702 | ₩62,662 | ₩62,668 | -0.01% | 100만 |
|---|
| 2026.07.24 | ₩62,608 | ₩62,675 | ₩62,608 | ₩62,635 | +0.04% | 26.9만 |
|---|
| 2026.07.23 | ₩62,568 | ₩62,648 | ₩62,555 | ₩62,648 | +0.13% | 54.6만 |
|---|
| 2026.07.22 | ₩62,715 | ₩62,715 | ₩62,648 | ₩62,662 | -0.09% | 27.8만 |
|---|
| 2026.07.21 | ₩62,755 | ₩62,836 | ₩62,715 | ₩62,729 | -0.04% | 16.8만 |
|---|
| 2026.07.20 | ₩62,795 | ₩62,809 | ₩62,742 | ₩62,775 | -0.03% | 11만 |
|---|
| 2026.07.17 | ₩62,849 | ₩62,902 | ₩62,822 | ₩62,836 | -0.02% | 12.1만 |
|---|
| 2026.07.16 | ₩62,822 | ₩62,856 | ₩62,809 | ₩62,838 | +0.03% | 12.9만 |
|---|
| 2026.07.15 | ₩62,795 | ₩62,889 | ₩62,795 | ₩62,849 | +0.09% | 10.7만 |
|---|
| 2026.07.14 | ₩62,769 | ₩62,795 | ₩62,729 | ₩62,769 | 0.00% | 97.8만 |
|---|
| 2026.07.13 | ₩62,715 | ₩62,755 | ₩62,655 | ₩62,675 | -0.06% | 39.9만 |
|---|
| 2026.07.10 | ₩62,769 | ₩62,795 | ₩62,742 | ₩62,749 | -0.03% | 26.1만 |
|---|
| 2026.07.09 | ₩62,782 | ₩62,830 | ₩62,769 | ₩62,771 | -0.02% | 13.9만 |
|---|
| 2026.07.08 | ₩62,729 | ₩62,755 | ₩62,688 | ₩62,731 | +0.00% | 25.3만 |
|---|
| 2026.07.07 | ₩62,822 | ₩62,862 | ₩62,775 | ₩62,782 | -0.06% | 18만 |
|---|
| 2026.07.06 | ₩62,862 | ₩62,902 | ₩62,826 | ₩62,896 | +0.05% | 11.9만 |
|---|
| 2026.07.02 | ₩62,862 | ₩62,876 | ₩62,795 | ₩62,856 | -0.01% | 26.1만 |
|---|
| 2026.07.01 | ₩62,809 | ₩62,829 | ₩62,769 | ₩62,769 | -0.06% | 16.4만 |
|---|
| 2026.06.30 | ₩63,090 | ₩63,103 | ₩63,063 | ₩63,070 | -0.03% | 13.8만 |
|---|
| 2026.06.29 | ₩63,090 | ₩63,130 | ₩63,076 | ₩63,116 | +0.04% | 12.2만 |
|---|
| 2026.06.26 | ₩63,063 | ₩63,116 | ₩63,063 | ₩63,090 | +0.04% | 15.7만 |
|---|
| 2026.06.25 | ₩63,023 | ₩63,076 | ₩63,009 | ₩63,009 | -0.02% | 17.5만 |
|---|
| 2026.06.24 | ₩62,969 | ₩63,016 | ₩62,929 | ₩62,983 | +0.02% | 10.6만 |
|---|
| 2026.06.23 | ₩62,889 | ₩62,909 | ₩62,876 | ₩62,902 | +0.02% | 150.8만 |
|---|
| 2026.06.22 | ₩62,822 | ₩62,862 | ₩62,815 | ₩62,842 | +0.03% | 41.5만 |
|---|
| 2026.06.18 | ₩62,902 | ₩62,956 | ₩62,902 | ₩62,916 | +0.02% | 19.7만 |
|---|
| 2026.06.17 | ₩63,009 | ₩63,030 | ₩62,815 | ₩62,836 | -0.28% | 11.8만 |
|---|
| 2026.06.16 | ₩62,983 | ₩63,076 | ₩62,983 | ₩63,036 | +0.08% | 9만 |
|---|
| 2026.06.15 | ₩62,996 | ₩63,030 | ₩62,983 | ₩62,996 | 0.00% | 11.6만 |
|---|
| 2026.06.12 | ₩62,916 | ₩62,949 | ₩62,882 | ₩62,920 | +0.01% | 28.7만 |
|---|
| 2026.06.11 | ₩62,809 | ₩62,976 | ₩62,802 | ₩62,969 | +0.26% | 26.6만 |
|---|
| 2026.06.10 | ₩62,809 | ₩62,836 | ₩62,782 | ₩62,809 | 0.00% | 29.7만 |
|---|
| 2026.06.09 | ₩62,755 | ₩62,802 | ₩62,755 | ₩62,775 | +0.03% | 14.3만 |
|---|
| 2026.06.08 | ₩62,755 | ₩62,769 | ₩62,715 | ₩62,722 | -0.05% | 7.9만 |
|---|
| 2026.06.05 | ₩62,755 | ₩62,916 | ₩62,708 | ₩62,715 | -0.06% | 84.4만 |
|---|
| 2026.06.04 | ₩62,889 | ₩62,916 | ₩62,876 | ₩62,889 | 0.00% | 16.9만 |
|---|
| 2026.06.03 | ₩62,849 | ₩62,862 | ₩62,815 | ₩62,849 | 0.00% | 22.7만 |
|---|
| 2026.06.02 | ₩62,876 | ₩62,876 | ₩62,849 | ₩62,869 | -0.01% | 25.7만 |
|---|
| 2026.06.01 | ₩62,795 | ₩62,862 | ₩62,769 | ₩62,849 | +0.09% | 13.3만 |
|---|
| 2026.05.29 | ₩63,116 | ₩63,157 | ₩63,096 | ₩63,116 | 0.00% | 14.4만 |
|---|
| 2026.05.28 | ₩63,023 | ₩63,103 | ₩63,003 | ₩63,063 | +0.06% | 20.4만 |
|---|
| 2026.05.27 | ₩63,009 | ₩63,050 | ₩63,009 | ₩63,016 | +0.01% | 5.8만 |
|---|
| 2026.05.26 | ₩62,969 | ₩62,996 | ₩62,943 | ₩62,983 | +0.02% | 8.5만 |
|---|
| 2026.05.22 | ₩62,929 | ₩62,969 | ₩62,836 | ₩62,889 | -0.06% | 28.2만 |
|---|
| 2026.05.21 | ₩62,809 | ₩62,922 | ₩62,782 | ₩62,909 | +0.16% | 33만 |
|---|
| 2026.05.20 | ₩62,742 | ₩62,943 | ₩62,729 | ₩62,896 | +0.25% | 25.3만 |
|---|
| 2026.05.19 | ₩62,729 | ₩62,775 | ₩62,702 | ₩62,742 | +0.02% | 16.8만 |
|---|
| 2026.05.18 | ₩62,876 | ₩62,889 | ₩62,769 | ₩62,809 | -0.11% | 43.3만 |
|---|
| 2026.05.15 | ₩62,876 | ₩62,889 | ₩62,842 | ₩62,862 | -0.02% | 13.8만 |
|---|
| 2026.05.14 | ₩63,076 | ₩63,083 | ₩62,989 | ₩63,003 | -0.12% | 10.8만 |
|---|
| 2026.05.13 | ₩62,956 | ₩63,034 | ₩62,956 | ₩63,030 | +0.12% | 16.1만 |
|---|
| 2026.05.12 | ₩63,043 | ₩63,043 | ₩62,963 | ₩63,003 | -0.06% | 18.6만 |
|---|
| 2026.05.11 | ₩63,116 | ₩63,130 | ₩63,063 | ₩63,063 | -0.08% | 12만 |
|---|
| 2026.05.08 | ₩63,130 | ₩63,157 | ₩63,116 | ₩63,143 | +0.02% | 23.2만 |
|---|
| 2026.05.07 | ₩63,183 | ₩63,190 | ₩63,036 | ₩63,043 | -0.22% | 12.1만 |
|---|
| 2026.05.06 | ₩63,116 | ₩63,157 | ₩63,083 | ₩63,130 | +0.02% | 16.4만 |
|---|
| 2026.05.05 | ₩62,996 | ₩63,046 | ₩62,996 | ₩63,016 | +0.03% | 11.7만 |
|---|
| 2026.05.04 | ₩63,023 | ₩63,023 | ₩62,929 | ₩62,969 | -0.08% | 11만 |
|---|
| 2026.05.01 | ₩63,076 | ₩63,128 | ₩63,030 | ₩63,050 | -0.04% | 17.4만 |
|---|
| 2026.04.30 | ₩63,264 | ₩63,302 | ₩63,237 | ₩63,264 | 0.00% | 9.7만 |
|---|
| 2026.04.29 | ₩63,264 | ₩63,277 | ₩63,173 | ₩63,197 | -0.11% | 9.8만 |
|---|
| 2026.04.28 | ₩63,344 | ₩63,357 | ₩63,317 | ₩63,317 | -0.04% | 11.3만 |
|---|
| 2026.04.27 | ₩63,371 | ₩63,397 | ₩63,344 | ₩63,384 | +0.02% | 16.2만 |
|---|
| 2026.04.24 | ₩63,304 | ₩63,397 | ₩63,297 | ₩63,384 | +0.13% | 60.6만 |
|---|
| 2026.04.23 | ₩63,357 | ₩63,384 | ₩63,277 | ₩63,310 | -0.07% | 9.4만 |
|---|
| 2026.04.22 | ₩63,371 | ₩63,397 | ₩63,331 | ₩63,331 | -0.06% | 18만 |
|---|
| 2026.04.21 | ₩63,371 | ₩63,391 | ₩63,304 | ₩63,304 | -0.11% | 8.3만 |
|---|
| 2026.04.20 | ₩63,451 | ₩63,464 | ₩63,411 | ₩63,424 | -0.04% | 12.2만 |
|---|
| 2026.04.17 | ₩63,424 | ₩63,504 | ₩63,417 | ₩63,464 | +0.06% | 19.3만 |
|---|
| 2026.04.16 | ₩63,357 | ₩63,357 | ₩63,304 | ₩63,324 | -0.05% | 9.3만 |
|---|
| 2026.04.15 | ₩63,331 | ₩63,357 | ₩63,305 | ₩63,337 | +0.01% | 13.7만 |
|---|
| 2026.04.14 | ₩63,250 | ₩63,357 | ₩63,250 | ₩63,351 | +0.16% | 50만 |
|---|
| 2026.04.13 | ₩63,210 | ₩63,284 | ₩63,183 | ₩63,277 | +0.11% | 24.7만 |
|---|
| 2026.04.10 | ₩63,250 | ₩63,250 | ₩63,183 | ₩63,183 | -0.11% | 22.8만 |
|---|
| 2026.04.09 | ₩63,183 | ₩63,285 | ₩63,177 | ₩63,210 | +0.04% | 26.3만 |
|---|
| 2026.04.08 | ₩63,290 | ₩63,290 | ₩63,183 | ₩63,203 | -0.14% | 17.5만 |
|---|
| 2026.04.07 | ₩63,063 | ₩63,103 | ₩62,989 | ₩63,096 | +0.05% | 8.9만 |
|---|
| 2026.04.06 | ₩63,116 | ₩63,116 | ₩63,025 | ₩63,054 | -0.10% | 7.4만 |
|---|
| 2026.04.02 | ₩63,023 | ₩63,116 | ₩63,023 | ₩63,116 | +0.15% | 10.1만 |
|---|
| 2026.04.01 | ₩63,023 | ₩63,116 | ₩63,003 | ₩63,050 | +0.04% | 24.6만 |
|---|
| 2026.03.31 | ₩63,237 | ₩63,297 | ₩63,223 | ₩63,277 | +0.06% | 12.1만 |
|---|
| 2026.03.30 | ₩63,143 | ₩63,206 | ₩63,143 | ₩63,157 | +0.02% | 19.3만 |
|---|
| 2026.03.27 | ₩62,916 | ₩63,036 | ₩62,916 | ₩63,023 | +0.17% | 18.3만 |
|---|
| 2026.03.26 | ₩63,050 | ₩63,090 | ₩62,963 | ₩62,976 | -0.12% | 16.9만 |
|---|
| 2026.03.25 | ₩63,157 | ₩63,177 | ₩63,123 | ₩63,143 | -0.02% | 8.8만 |
|---|
| 2026.03.24 | ₩63,050 | ₩63,137 | ₩63,007 | ₩63,056 | +0.01% | 11.3만 |
|---|
| 2026.03.23 | ₩63,090 | ₩63,230 | ₩63,076 | ₩63,157 | +0.11% | 21.9만 |
|---|
| 2026.03.20 | ₩63,157 | ₩63,157 | ₩63,050 | ₩63,056 | -0.16% | 10.1만 |
|---|
| 2026.03.19 | ₩63,143 | ₩63,310 | ₩63,143 | ₩63,257 | +0.18% | 7.6만 |
|---|
| 2026.03.18 | ₩63,371 | ₩63,404 | ₩63,290 | ₩63,290 | -0.13% | 11.5만 |
|---|
| 2026.03.17 | ₩63,384 | ₩63,424 | ₩63,384 | ₩63,424 | +0.06% | 22.9만 |
|---|
| 2026.03.16 | ₩63,371 | ₩63,384 | ₩63,317 | ₩63,344 | -0.04% | 31.5만 |
|---|
| 2026.03.13 | ₩63,344 | ₩63,344 | ₩63,250 | ₩63,264 | -0.13% | 15.7만 |
|---|
| 2026.03.12 | ₩63,397 | ₩63,411 | ₩63,253 | ₩63,304 | -0.15% | 16.8만 |
|---|
| 2026.03.11 | ₩63,504 | ₩63,504 | ₩63,440 | ₩63,464 | -0.06% | 13.2만 |
|---|
| 2026.03.10 | ₩63,585 | ₩63,611 | ₩63,538 | ₩63,545 | -0.06% | 17.4만 |
|---|
| 2026.03.09 | ₩63,478 | ₩63,598 | ₩63,471 | ₩63,571 | +0.15% | 19.7만 |
|---|
| 2026.03.06 | ₩63,478 | ₩63,598 | ₩63,478 | ₩63,531 | +0.08% | 13.6만 |
|---|
| 2026.03.05 | ₩63,545 | ₩63,571 | ₩63,508 | ₩63,545 | 0.00% | 25만 |
|---|
| 2026.03.04 | ₩63,652 | ₩63,652 | ₩63,598 | ₩63,598 | -0.08% | 17.3만 |
|---|
| 2026.03.03 | ₩63,531 | ₩63,673 | ₩63,531 | ₩63,652 | +0.19% | 34.5만 |
|---|
| 2026.03.02 | ₩63,678 | ₩63,678 | ₩63,627 | ₩63,665 | -0.02% | 13.4만 |
|---|
| 2026.02.27 | ₩63,959 | ₩64,040 | ₩63,959 | ₩64,013 | +0.08% | 14.7만 |
|---|
| 2026.02.26 | ₩63,919 | ₩63,959 | ₩63,919 | ₩63,959 | +0.06% | 20.6만 |
|---|
| 2026.02.25 | ₩63,892 | ₩63,919 | ₩63,883 | ₩63,919 | +0.04% | 13.6만 |
|---|
| 2026.02.24 | ₩63,906 | ₩63,933 | ₩63,879 | ₩63,906 | 0.00% | 18.5만 |
|---|
| 2026.02.23 | ₩63,892 | ₩63,959 | ₩63,886 | ₩63,933 | +0.06% | 9.7만 |
|---|
| 2026.02.20 | ₩63,879 | ₩63,892 | ₩63,852 | ₩63,892 | +0.02% | 12.5만 |
|---|
| 2026.02.19 | ₩63,839 | ₩63,879 | ₩63,839 | ₩63,872 | +0.05% | 14.9만 |
|---|
| 2026.02.18 | ₩63,839 | ₩63,872 | ₩63,832 | ₩63,866 | +0.04% | 15.1만 |
|---|
| 2026.02.17 | ₩63,866 | ₩63,866 | ₩63,852 | ₩63,852 | -0.02% | 10.8만 |
|---|
| 2026.02.13 | ₩63,852 | ₩63,892 | ₩63,852 | ₩63,892 | +0.06% | 19.3만 |
|---|
| 2026.02.12 | ₩63,732 | ₩63,799 | ₩63,732 | ₩63,799 | +0.10% | 43.5만 |
|---|
| 2026.02.11 | ₩63,705 | ₩63,745 | ₩63,692 | ₩63,718 | +0.02% | 19.7만 |
|---|
| 2026.02.10 | ₩63,772 | ₩63,785 | ₩63,759 | ₩63,765 | -0.01% | 16.3만 |
|---|
| 2026.02.09 | ₩63,705 | ₩63,732 | ₩63,705 | ₩63,732 | +0.04% | 29.8만 |
|---|
| 2026.02.06 | ₩63,698 | ₩63,705 | ₩63,652 | ₩63,685 | -0.02% | 8.8만 |
|---|
| 2026.02.05 | ₩63,652 | ₩63,692 | ₩63,618 | ₩63,685 | +0.05% | 23.9만 |
|---|
| 2026.02.04 | ₩63,558 | ₩63,585 | ₩63,511 | ₩63,571 | +0.02% | 18.4만 |
|---|
| 2026.02.03 | ₩63,531 | ₩63,571 | ₩63,518 | ₩63,571 | +0.06% | 25만 |
|---|
| 2026.02.02 | ₩63,571 | ₩63,581 | ₩63,531 | ₩63,554 | -0.03% | 11.1만 |
|---|
| 2026.01.30 | ₩63,799 | ₩63,825 | ₩63,785 | ₩63,805 | +0.01% | 20.2만 |
|---|
| 2026.01.29 | ₩63,745 | ₩63,799 | ₩63,705 | ₩63,772 | +0.04% | 31.8만 |
|---|
| 2026.01.28 | ₩63,745 | ₩63,745 | ₩63,705 | ₩63,739 | -0.01% | 21.5만 |
|---|
| 2026.01.27 | ₩63,732 | ₩63,755 | ₩63,705 | ₩63,712 | -0.03% | 24.7만 |
|---|
| 2026.01.26 | ₩63,705 | ₩63,718 | ₩63,678 | ₩63,705 | 0.00% | 99.2만 |
|---|
| 2026.01.23 | ₩63,652 | ₩63,665 | ₩63,632 | ₩63,665 | +0.02% | 15.9만 |
|---|
| 2026.01.22 | ₩63,625 | ₩63,638 | ₩63,598 | ₩63,625 | 0.00% | 28.3만 |
|---|
| 2026.01.21 | ₩63,638 | ₩63,652 | ₩63,585 | ₩63,638 | 0.00% | 29.5만 |
|---|
| 2026.01.20 | ₩63,598 | ₩63,598 | ₩63,559 | ₩63,571 | -0.04% | 94.9만 |
|---|
| 2026.01.16 | ₩63,652 | ₩63,665 | ₩63,585 | ₩63,591 | -0.09% | 20.3만 |
|---|
| 2026.01.15 | ₩63,705 | ₩63,705 | ₩63,652 | ₩63,665 | -0.06% | 11.6만 |
|---|
| 2026.01.14 | ₩63,718 | ₩63,729 | ₩63,698 | ₩63,705 | -0.02% | 27.5만 |
|---|
| 2026.01.13 | ₩63,692 | ₩63,705 | ₩63,658 | ₩63,685 | -0.01% | 30만 |
|---|
| 2026.01.12 | ₩63,625 | ₩63,665 | ₩63,625 | ₩63,665 | +0.06% | 16.5만 |
|---|
| 2026.01.09 | ₩63,652 | ₩63,732 | ₩63,625 | ₩63,665 | +0.02% | 26.5만 |
|---|
| 2026.01.08 | ₩63,652 | ₩63,692 | ₩63,638 | ₩63,658 | +0.01% | 32.4만 |
|---|
| 2026.01.07 | ₩63,705 | ₩63,732 | ₩63,658 | ₩63,685 | -0.03% | 21.7만 |
|---|
| 2026.01.06 | ₩63,665 | ₩63,678 | ₩63,611 | ₩63,652 | -0.02% | 29.1만 |
|---|
| 2026.01.05 | ₩63,665 | ₩63,678 | ₩63,638 | ₩63,672 | +0.01% | 15.2만 |
|---|
| 2026.01.02 | ₩63,611 | ₩63,625 | ₩63,611 | ₩63,618 | +0.01% | 7.1만 |
|---|
| 2025.12.31 | ₩63,652 | ₩63,665 | ₩63,611 | ₩63,621 | -0.05% | 81만 |
|---|
| 2025.12.30 | ₩63,946 | ₩63,946 | ₩63,866 | ₩63,906 | -0.06% | 33만 |
|---|
| 2025.12.29 | ₩63,852 | ₩63,906 | ₩63,852 | ₩63,899 | +0.07% | 11.6만 |
|---|
| 2025.12.26 | ₩63,852 | ₩63,852 | ₩63,825 | ₩63,832 | -0.03% | 6.8만 |
|---|
| 2025.12.24 | ₩63,759 | ₩63,805 | ₩63,745 | ₩63,805 | +0.07% | 25.6만 |
|---|
| 2025.12.23 | ₩63,692 | ₩63,732 | ₩63,678 | ₩63,718 | +0.04% | 9.8만 |
|---|
| 2025.12.22 | ₩63,785 | ₩63,785 | ₩63,732 | ₩63,759 | -0.04% | 8.9만 |
|---|
| 2025.12.19 | ₩63,785 | ₩63,785 | ₩63,718 | ₩63,759 | -0.04% | 25.6만 |
|---|
| 2025.12.18 | ₩63,825 | ₩63,839 | ₩63,772 | ₩63,839 | +0.02% | 23.3만 |
|---|
| 2025.12.17 | ₩63,718 | ₩63,739 | ₩63,692 | ₩63,732 | +0.02% | 28.6만 |
|---|
| 2025.12.16 | ₩63,665 | ₩63,732 | ₩63,665 | ₩63,718 | +0.08% | 16.9만 |
|---|
| 2025.12.15 | ₩63,652 | ₩63,692 | ₩63,558 | ₩63,665 | +0.02% | 15.2만 |
|---|
| 2025.12.12 | ₩63,598 | ₩63,611 | ₩63,575 | ₩63,591 | -0.01% | 8.8만 |
|---|
| 2025.12.11 | ₩63,665 | ₩63,665 | ₩63,601 | ₩63,638 | -0.04% | 14.7만 |
|---|
| 2025.12.10 | ₩63,491 | ₩63,625 | ₩63,491 | ₩63,611 | +0.19% | 10.5만 |
|---|
| 2025.12.09 | ₩63,545 | ₩63,558 | ₩63,478 | ₩63,479 | -0.10% | 14.5만 |
|---|
| 2025.12.08 | ₩63,531 | ₩63,531 | ₩63,468 | ₩63,518 | -0.02% | 7.3만 |
|---|
| 2025.12.05 | ₩63,611 | ₩63,611 | ₩63,545 | ₩63,545 | -0.11% | 13.1만 |
|---|
| 2025.12.04 | ₩63,625 | ₩63,625 | ₩63,571 | ₩63,611 | -0.02% | 7.3만 |
|---|
| 2025.12.03 | ₩63,638 | ₩63,652 | ₩63,598 | ₩63,652 | +0.02% | 8.1만 |
|---|
| 2025.12.02 | ₩63,585 | ₩63,585 | ₩63,535 | ₩63,578 | -0.01% | 7.8만 |
|---|
| 2025.12.01 | ₩63,545 | ₩63,551 | ₩63,518 | ₩63,531 | -0.02% | 6.4만 |
|---|
| 2025.11.28 | ₩63,852 | ₩63,852 | ₩63,799 | ₩63,812 | -0.06% | 3.3만 |
|---|
| 2025.11.26 | ₩63,825 | ₩63,825 | ₩63,761 | ₩63,825 | 0.00% | 7.5만 |
|---|
| 2025.11.25 | ₩63,732 | ₩63,839 | ₩63,732 | ₩63,819 | +0.14% | 14.1만 |
|---|
| 2025.11.24 | ₩63,732 | ₩63,745 | ₩63,705 | ₩63,739 | +0.01% | 5.1만 |
|---|
| 2025.11.21 | ₩63,772 | ₩63,772 | ₩63,585 | ₩63,705 | -0.10% | 10.9만 |
|---|
| 2025.11.20 | ₩63,625 | ₩63,652 | ₩63,571 | ₩63,598 | -0.04% | 6.6만 |
|---|
| 2025.11.19 | ₩63,611 | ₩63,638 | ₩63,585 | ₩63,598 | -0.02% | 17.2만 |
|---|
| 2025.11.18 | ₩63,598 | ₩63,625 | ₩63,558 | ₩63,605 | +0.01% | 191.6만 |
|---|
| 2025.11.17 | ₩63,545 | ₩63,558 | ₩63,491 | ₩63,518 | -0.04% | 9.8만 |
|---|
| 2025.11.14 | ₩63,545 | ₩63,585 | ₩63,504 | ₩63,511 | -0.05% | 15.8만 |
|---|
| 2025.11.13 | ₩63,545 | ₩63,558 | ₩63,504 | ₩63,518 | -0.04% | 15.2만 |
|---|
| 2025.11.12 | ₩63,611 | ₩63,611 | ₩63,585 | ₩63,598 | -0.02% | 16.4만 |
|---|
| 2025.11.11 | ₩63,598 | ₩63,611 | ₩63,571 | ₩63,607 | +0.01% | 24.9만 |
|---|
| 2025.11.10 | ₩63,491 | ₩63,545 | ₩63,491 | ₩63,518 | +0.04% | 20.7만 |
|---|
| 2025.11.07 | ₩63,504 | ₩63,585 | ₩63,504 | ₩63,545 | +0.06% | 11.3만 |
|---|
| 2025.11.06 | ₩63,491 | ₩63,571 | ₩63,491 | ₩63,538 | +0.07% | 24만 |
|---|
| 2025.11.05 | ₩63,491 | ₩63,491 | ₩63,397 | ₩63,424 | -0.11% | 8.9만 |
|---|
| 2025.11.04 | ₩63,491 | ₩63,518 | ₩63,411 | ₩63,504 | +0.02% | 18.4만 |
|---|
| 2025.11.03 | ₩63,545 | ₩63,545 | ₩63,424 | ₩63,478 | -0.11% | 13만 |
|---|
| 2025.10.31 | ₩63,692 | ₩63,740 | ₩63,638 | ₩63,678 | -0.02% | 15만 |
|---|
| 2025.10.30 | ₩63,611 | ₩63,718 | ₩63,585 | ₩63,692 | +0.13% | 18.7만 |
|---|
| 2025.10.29 | ₩63,812 | ₩63,839 | ₩63,656 | ₩63,665 | -0.23% | 15만 |
|---|
| 2025.10.28 | ₩63,812 | ₩63,839 | ₩63,745 | ₩63,812 | 0.00% | 20.9만 |
|---|
| 2025.10.27 | ₩63,785 | ₩63,825 | ₩63,772 | ₩63,825 | +0.06% | 11.8만 |
|---|
| 2025.10.24 | ₩63,812 | ₩63,825 | ₩63,773 | ₩63,825 | +0.02% | 14.8만 |
|---|
| 2025.10.23 | ₩63,785 | ₩63,799 | ₩63,678 | ₩63,745 | -0.06% | 19.1만 |
|---|
| 2025.10.22 | ₩63,812 | ₩63,832 | ₩63,785 | ₩63,825 | +0.02% | 9만 |
|---|
| 2025.10.21 | ₩63,825 | ₩63,828 | ₩63,785 | ₩63,799 | -0.04% | 7.7만 |
|---|
| 2025.10.20 | ₩63,799 | ₩63,812 | ₩63,759 | ₩63,812 | +0.02% | 9.8만 |
|---|
| 2025.10.17 | ₩63,772 | ₩63,799 | ₩63,745 | ₩63,759 | -0.02% | 12.7만 |
|---|
| 2025.10.16 | ₩63,692 | ₩63,812 | ₩63,680 | ₩63,785 | +0.15% | 9.1만 |
|---|
| 2025.10.15 | ₩63,705 | ₩63,732 | ₩63,625 | ₩63,678 | -0.04% | 23.2만 |
|---|
| 2025.10.14 | ₩63,638 | ₩63,704 | ₩63,611 | ₩63,685 | +0.07% | 19.1만 |
|---|
| 2025.10.13 | ₩63,625 | ₩63,692 | ₩63,598 | ₩63,692 | +0.11% | 9.1만 |
|---|
| 2025.10.10 | ₩63,558 | ₩63,611 | ₩63,523 | ₩63,571 | +0.02% | 27.6만 |
|---|