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 | ₩61,520 | ₩61,560 | ₩61,453 | ₩61,533 | +0.02% | 41.4만 |
| 2026.10.08 | ₩61,453 | ₩61,553 | ₩61,400 | ₩61,533 | +0.13% | 20.3만 |
| 2026.10.07 | ₩61,346 | ₩61,507 | ₩61,346 | ₩61,453 | +0.17% | 23.9만 |
| 2026.10.06 | ₩61,453 | ₩61,493 | ₩61,413 | ₩61,453 | 0.00% | 62.5만 |
| 2026.10.05 | ₩61,507 | ₩61,507 | ₩61,306 | ₩61,375 | -0.21% | 18.9만 |
| 2026.10.02 | ₩61,533 | ₩61,540 | ₩61,381 | ₩61,393 | -0.23% | 39.2만 |
| 2026.10.01 | ₩61,279 | ₩61,466 | ₩61,232 | ₩61,413 | +0.22% | 21.7만 |
| 2026.09.30 | ₩61,667 | ₩61,667 | ₩61,440 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,507 |
| -0.26% |
| 22.9만 |
| 2026.09.29 | ₩61,533 | ₩61,573 | ₩61,473 | ₩61,553 | +0.03% | 36만 |
|---|
| 2026.09.28 | ₩61,600 | ₩61,626 | ₩61,520 | ₩61,560 | -0.07% | 15.4만 |
|---|
| 2026.09.25 | ₩61,654 | ₩61,761 | ₩61,587 | ₩61,721 | +0.11% | 27.7만 |
|---|
| 2026.09.24 | ₩61,774 | ₩61,774 | ₩61,587 | ₩61,587 | -0.30% | 32.2만 |
|---|
| 2026.09.23 | ₩61,935 | ₩61,935 | ₩61,627 | ₩61,694 | -0.39% | 30만 |
|---|
| 2026.09.22 | ₩62,001 | ₩62,001 | ₩61,935 | ₩61,975 | -0.04% | 26.1만 |
|---|
| 2026.09.21 | ₩61,988 | ₩61,988 | ₩61,908 | ₩61,948 | -0.06% | 25.7만 |
|---|
| 2026.09.18 | ₩61,948 | ₩61,961 | ₩61,908 | ₩61,921 | -0.04% | 13.8만 |
|---|
| 2026.09.17 | ₩62,001 | ₩62,015 | ₩61,955 | ₩62,001 | 0.00% | 12.2만 |
|---|
| 2026.09.16 | ₩61,988 | ₩62,055 | ₩61,894 | ₩61,908 | -0.13% | 21.5만 |
|---|
| 2026.09.15 | ₩61,935 | ₩61,951 | ₩61,908 | ₩61,921 | -0.02% | 16만 |
|---|
| 2026.09.14 | ₩61,968 | ₩62,028 | ₩61,908 | ₩61,948 | -0.03% | 35.7만 |
|---|
| 2026.09.11 | ₩62,135 | ₩62,135 | ₩62,015 | ₩62,028 | -0.17% | 27.1만 |
|---|
| 2026.09.10 | ₩62,175 | ₩62,210 | ₩62,099 | ₩62,108 | -0.11% | 16.8만 |
|---|
| 2026.09.09 | ₩62,336 | ₩62,403 | ₩62,323 | ₩62,349 | +0.02% | 13만 |
|---|
| 2026.09.08 | ₩62,376 | ₩62,430 | ₩62,363 | ₩62,376 | 0.00% | 13.9만 |
|---|
| 2026.09.04 | ₩62,389 | ₩62,430 | ₩62,389 | ₩62,389 | 0.00% | 15.6만 |
|---|
| 2026.09.03 | ₩62,470 | ₩62,496 | ₩62,443 | ₩62,443 | -0.04% | 14.3만 |
|---|
| 2026.09.02 | ₩62,376 | ₩62,389 | ₩62,343 | ₩62,389 | +0.02% | 13.1만 |
|---|
| 2026.09.01 | ₩62,363 | ₩62,456 | ₩62,336 | ₩62,360 | -0.00% | 15.7만 |
|---|
| 2026.08.31 | ₩62,697 | ₩62,697 | ₩62,657 | ₩62,684 | -0.02% | 8.4만 |
|---|
| 2026.08.28 | ₩62,871 | ₩62,884 | ₩62,684 | ₩62,697 | -0.28% | 15.2만 |
|---|
| 2026.08.27 | ₩62,858 | ₩62,871 | ₩62,831 | ₩62,844 | -0.02% | 21.2만 |
|---|
| 2026.08.26 | ₩62,844 | ₩62,871 | ₩62,817 | ₩62,844 | 0.00% | 7.8만 |
|---|
| 2026.08.25 | ₩62,817 | ₩62,878 | ₩62,817 | ₩62,871 | +0.09% | 11.9만 |
|---|
| 2026.08.24 | ₩62,751 | ₩62,791 | ₩62,751 | ₩62,777 | +0.04% | 10만 |
|---|
| 2026.08.21 | ₩62,751 | ₩62,791 | ₩62,737 | ₩62,751 | 0.00% | 60.1만 |
|---|
| 2026.08.20 | ₩62,777 | ₩62,811 | ₩62,764 | ₩62,804 | +0.04% | 37.9만 |
|---|
| 2026.08.19 | ₩62,858 | ₩62,871 | ₩62,804 | ₩62,864 | +0.01% | 19.2만 |
|---|
| 2026.08.18 | ₩62,764 | ₩62,817 | ₩62,748 | ₩62,797 | +0.05% | 22만 |
|---|
| 2026.08.17 | ₩62,791 | ₩62,838 | ₩62,764 | ₩62,804 | +0.02% | 18.6만 |
|---|
| 2026.08.14 | ₩62,871 | ₩62,871 | ₩62,777 | ₩62,804 | -0.11% | 10.9만 |
|---|
| 2026.08.13 | ₩62,844 | ₩62,884 | ₩62,817 | ₩62,838 | -0.01% | 12.9만 |
|---|
| 2026.08.12 | ₩62,777 | ₩62,777 | ₩62,724 | ₩62,737 | -0.06% | 19.6만 |
|---|
| 2026.08.11 | ₩62,697 | ₩62,724 | ₩62,603 | ₩62,673 | -0.04% | 21.1만 |
|---|
| 2026.08.10 | ₩62,644 | ₩62,684 | ₩62,617 | ₩62,617 | -0.04% | 20.5만 |
|---|
| 2026.08.07 | ₩62,737 | ₩62,737 | ₩62,697 | ₩62,717 | -0.03% | 17.9만 |
|---|
| 2026.08.06 | ₩62,677 | ₩62,697 | ₩62,630 | ₩62,657 | -0.03% | 14.7만 |
|---|
| 2026.08.05 | ₩62,684 | ₩62,751 | ₩62,676 | ₩62,724 | +0.06% | 15.2만 |
|---|
| 2026.08.04 | ₩62,684 | ₩62,724 | ₩62,664 | ₩62,710 | +0.04% | 78.8만 |
|---|
| 2026.08.03 | ₩62,563 | ₩62,590 | ₩62,550 | ₩62,590 | +0.04% | 40.4만 |
|---|
| 2026.07.31 | ₩62,737 | ₩62,751 | ₩62,684 | ₩62,744 | +0.01% | 31.1만 |
|---|
| 2026.07.30 | ₩62,804 | ₩62,831 | ₩62,771 | ₩62,797 | -0.01% | 16.8만 |
|---|
| 2026.07.29 | ₩62,697 | ₩62,871 | ₩62,650 | ₩62,784 | +0.14% | 38.6만 |
|---|
| 2026.07.28 | ₩62,710 | ₩62,777 | ₩62,697 | ₩62,737 | +0.04% | 34.4만 |
|---|
| 2026.07.27 | ₩62,670 | ₩62,697 | ₩62,657 | ₩62,664 | -0.01% | 100만 |
|---|
| 2026.07.24 | ₩62,603 | ₩62,670 | ₩62,603 | ₩62,630 | +0.04% | 26.9만 |
|---|
| 2026.07.23 | ₩62,563 | ₩62,644 | ₩62,550 | ₩62,644 | +0.13% | 54.6만 |
|---|
| 2026.07.22 | ₩62,710 | ₩62,710 | ₩62,644 | ₩62,657 | -0.09% | 27.8만 |
|---|
| 2026.07.21 | ₩62,751 | ₩62,831 | ₩62,710 | ₩62,724 | -0.04% | 16.8만 |
|---|
| 2026.07.20 | ₩62,791 | ₩62,804 | ₩62,737 | ₩62,771 | -0.03% | 11만 |
|---|
| 2026.07.17 | ₩62,844 | ₩62,898 | ₩62,817 | ₩62,831 | -0.02% | 12.1만 |
|---|
| 2026.07.16 | ₩62,817 | ₩62,851 | ₩62,804 | ₩62,834 | +0.03% | 12.9만 |
|---|
| 2026.07.15 | ₩62,791 | ₩62,884 | ₩62,791 | ₩62,844 | +0.09% | 10.7만 |
|---|
| 2026.07.14 | ₩62,764 | ₩62,791 | ₩62,724 | ₩62,764 | 0.00% | 97.8만 |
|---|
| 2026.07.13 | ₩62,710 | ₩62,751 | ₩62,650 | ₩62,670 | -0.06% | 39.9만 |
|---|
| 2026.07.10 | ₩62,764 | ₩62,791 | ₩62,737 | ₩62,744 | -0.03% | 26.1만 |
|---|
| 2026.07.09 | ₩62,777 | ₩62,825 | ₩62,764 | ₩62,767 | -0.02% | 13.9만 |
|---|
| 2026.07.08 | ₩62,724 | ₩62,751 | ₩62,684 | ₩62,726 | +0.00% | 25.3만 |
|---|
| 2026.07.07 | ₩62,817 | ₩62,858 | ₩62,771 | ₩62,777 | -0.06% | 18만 |
|---|
| 2026.07.06 | ₩62,858 | ₩62,898 | ₩62,821 | ₩62,891 | +0.05% | 11.9만 |
|---|
| 2026.07.02 | ₩62,858 | ₩62,871 | ₩62,791 | ₩62,851 | -0.01% | 26.1만 |
|---|
| 2026.07.01 | ₩62,804 | ₩62,824 | ₩62,764 | ₩62,764 | -0.06% | 16.4만 |
|---|
| 2026.06.30 | ₩63,085 | ₩63,098 | ₩63,058 | ₩63,065 | -0.03% | 13.8만 |
|---|
| 2026.06.29 | ₩63,085 | ₩63,125 | ₩63,072 | ₩63,112 | +0.04% | 12.2만 |
|---|
| 2026.06.26 | ₩63,058 | ₩63,112 | ₩63,058 | ₩63,085 | +0.04% | 15.7만 |
|---|
| 2026.06.25 | ₩63,018 | ₩63,072 | ₩63,005 | ₩63,005 | -0.02% | 17.5만 |
|---|
| 2026.06.24 | ₩62,965 | ₩63,011 | ₩62,924 | ₩62,978 | +0.02% | 10.6만 |
|---|
| 2026.06.23 | ₩62,884 | ₩62,904 | ₩62,871 | ₩62,898 | +0.02% | 150.8만 |
|---|
| 2026.06.22 | ₩62,817 | ₩62,858 | ₩62,811 | ₩62,838 | +0.03% | 41.5만 |
|---|
| 2026.06.18 | ₩62,898 | ₩62,951 | ₩62,898 | ₩62,911 | +0.02% | 19.7만 |
|---|
| 2026.06.17 | ₩63,005 | ₩63,025 | ₩62,811 | ₩62,831 | -0.28% | 11.8만 |
|---|
| 2026.06.16 | ₩62,978 | ₩63,072 | ₩62,978 | ₩63,031 | +0.08% | 9만 |
|---|
| 2026.06.15 | ₩62,991 | ₩63,025 | ₩62,978 | ₩62,991 | 0.00% | 11.6만 |
|---|
| 2026.06.12 | ₩62,911 | ₩62,945 | ₩62,878 | ₩62,915 | +0.01% | 28.7만 |
|---|
| 2026.06.11 | ₩62,804 | ₩62,971 | ₩62,797 | ₩62,965 | +0.26% | 26.6만 |
|---|
| 2026.06.10 | ₩62,804 | ₩62,831 | ₩62,777 | ₩62,804 | 0.00% | 29.7만 |
|---|
| 2026.06.09 | ₩62,751 | ₩62,797 | ₩62,751 | ₩62,771 | +0.03% | 14.3만 |
|---|
| 2026.06.08 | ₩62,751 | ₩62,764 | ₩62,710 | ₩62,717 | -0.05% | 7.9만 |
|---|
| 2026.06.05 | ₩62,751 | ₩62,911 | ₩62,704 | ₩62,710 | -0.06% | 84.4만 |
|---|
| 2026.06.04 | ₩62,884 | ₩62,911 | ₩62,871 | ₩62,884 | 0.00% | 16.9만 |
|---|
| 2026.06.03 | ₩62,844 | ₩62,858 | ₩62,811 | ₩62,844 | 0.00% | 22.7만 |
|---|
| 2026.06.02 | ₩62,871 | ₩62,871 | ₩62,844 | ₩62,864 | -0.01% | 25.7만 |
|---|
| 2026.06.01 | ₩62,791 | ₩62,858 | ₩62,764 | ₩62,844 | +0.09% | 13.3만 |
|---|
| 2026.05.29 | ₩63,112 | ₩63,152 | ₩63,092 | ₩63,112 | 0.00% | 14.4만 |
|---|
| 2026.05.28 | ₩63,018 | ₩63,098 | ₩62,998 | ₩63,058 | +0.06% | 20.4만 |
|---|
| 2026.05.27 | ₩63,005 | ₩63,045 | ₩63,005 | ₩63,011 | +0.01% | 5.8만 |
|---|
| 2026.05.26 | ₩62,965 | ₩62,991 | ₩62,938 | ₩62,978 | +0.02% | 8.5만 |
|---|
| 2026.05.22 | ₩62,924 | ₩62,965 | ₩62,831 | ₩62,884 | -0.06% | 28.2만 |
|---|
| 2026.05.21 | ₩62,804 | ₩62,918 | ₩62,777 | ₩62,904 | +0.16% | 33만 |
|---|
| 2026.05.20 | ₩62,737 | ₩62,938 | ₩62,724 | ₩62,891 | +0.25% | 25.3만 |
|---|
| 2026.05.19 | ₩62,724 | ₩62,771 | ₩62,697 | ₩62,737 | +0.02% | 16.8만 |
|---|
| 2026.05.18 | ₩62,871 | ₩62,884 | ₩62,764 | ₩62,804 | -0.11% | 43.3만 |
|---|
| 2026.05.15 | ₩62,871 | ₩62,884 | ₩62,838 | ₩62,858 | -0.02% | 13.8만 |
|---|
| 2026.05.14 | ₩63,072 | ₩63,078 | ₩62,985 | ₩62,998 | -0.12% | 10.8만 |
|---|
| 2026.05.13 | ₩62,951 | ₩63,029 | ₩62,951 | ₩63,025 | +0.12% | 16.1만 |
|---|
| 2026.05.12 | ₩63,038 | ₩63,038 | ₩62,958 | ₩62,998 | -0.06% | 18.6만 |
|---|
| 2026.05.11 | ₩63,112 | ₩63,125 | ₩63,058 | ₩63,058 | -0.08% | 12만 |
|---|
| 2026.05.08 | ₩63,125 | ₩63,152 | ₩63,112 | ₩63,138 | +0.02% | 23.2만 |
|---|
| 2026.05.07 | ₩63,179 | ₩63,185 | ₩63,031 | ₩63,038 | -0.22% | 12.1만 |
|---|
| 2026.05.06 | ₩63,112 | ₩63,152 | ₩63,078 | ₩63,125 | +0.02% | 16.4만 |
|---|
| 2026.05.05 | ₩62,991 | ₩63,041 | ₩62,991 | ₩63,011 | +0.03% | 11.7만 |
|---|
| 2026.05.04 | ₩63,018 | ₩63,018 | ₩62,924 | ₩62,965 | -0.08% | 11만 |
|---|
| 2026.05.01 | ₩63,072 | ₩63,124 | ₩63,025 | ₩63,045 | -0.04% | 17.4만 |
|---|
| 2026.04.30 | ₩63,259 | ₩63,298 | ₩63,232 | ₩63,259 | 0.00% | 9.7만 |
|---|
| 2026.04.29 | ₩63,259 | ₩63,272 | ₩63,168 | ₩63,192 | -0.11% | 9.8만 |
|---|
| 2026.04.28 | ₩63,339 | ₩63,353 | ₩63,312 | ₩63,312 | -0.04% | 11.3만 |
|---|
| 2026.04.27 | ₩63,366 | ₩63,393 | ₩63,339 | ₩63,379 | +0.02% | 16.2만 |
|---|
| 2026.04.24 | ₩63,299 | ₩63,393 | ₩63,292 | ₩63,379 | +0.13% | 60.6만 |
|---|
| 2026.04.23 | ₩63,353 | ₩63,379 | ₩63,272 | ₩63,306 | -0.07% | 9.4만 |
|---|
| 2026.04.22 | ₩63,366 | ₩63,393 | ₩63,326 | ₩63,326 | -0.06% | 18만 |
|---|
| 2026.04.21 | ₩63,366 | ₩63,386 | ₩63,299 | ₩63,299 | -0.11% | 8.3만 |
|---|
| 2026.04.20 | ₩63,446 | ₩63,460 | ₩63,406 | ₩63,419 | -0.04% | 12.2만 |
|---|
| 2026.04.17 | ₩63,419 | ₩63,500 | ₩63,413 | ₩63,460 | +0.06% | 19.3만 |
|---|
| 2026.04.16 | ₩63,353 | ₩63,353 | ₩63,299 | ₩63,319 | -0.05% | 9.3만 |
|---|
| 2026.04.15 | ₩63,326 | ₩63,353 | ₩63,300 | ₩63,332 | +0.01% | 13.7만 |
|---|
| 2026.04.14 | ₩63,246 | ₩63,353 | ₩63,246 | ₩63,346 | +0.16% | 50만 |
|---|
| 2026.04.13 | ₩63,205 | ₩63,279 | ₩63,179 | ₩63,272 | +0.11% | 24.7만 |
|---|
| 2026.04.10 | ₩63,246 | ₩63,246 | ₩63,179 | ₩63,179 | -0.11% | 22.8만 |
|---|
| 2026.04.09 | ₩63,179 | ₩63,280 | ₩63,172 | ₩63,205 | +0.04% | 26.3만 |
|---|
| 2026.04.08 | ₩63,286 | ₩63,286 | ₩63,179 | ₩63,199 | -0.14% | 17.5만 |
|---|
| 2026.04.07 | ₩63,058 | ₩63,098 | ₩62,985 | ₩63,092 | +0.05% | 8.9만 |
|---|
| 2026.04.06 | ₩63,112 | ₩63,112 | ₩63,021 | ₩63,049 | -0.10% | 7.4만 |
|---|
| 2026.04.02 | ₩63,018 | ₩63,112 | ₩63,018 | ₩63,112 | +0.15% | 10.1만 |
|---|
| 2026.04.01 | ₩63,018 | ₩63,112 | ₩62,998 | ₩63,045 | +0.04% | 24.6만 |
|---|
| 2026.03.31 | ₩63,232 | ₩63,292 | ₩63,219 | ₩63,272 | +0.06% | 12.1만 |
|---|
| 2026.03.30 | ₩63,138 | ₩63,201 | ₩63,138 | ₩63,152 | +0.02% | 19.3만 |
|---|
| 2026.03.27 | ₩62,911 | ₩63,031 | ₩62,911 | ₩63,018 | +0.17% | 18.3만 |
|---|
| 2026.03.26 | ₩63,045 | ₩63,085 | ₩62,958 | ₩62,971 | -0.12% | 16.9만 |
|---|
| 2026.03.25 | ₩63,152 | ₩63,172 | ₩63,118 | ₩63,138 | -0.02% | 8.8만 |
|---|
| 2026.03.24 | ₩63,045 | ₩63,132 | ₩63,002 | ₩63,052 | +0.01% | 11.3만 |
|---|
| 2026.03.23 | ₩63,085 | ₩63,225 | ₩63,072 | ₩63,152 | +0.11% | 21.9만 |
|---|
| 2026.03.20 | ₩63,152 | ₩63,152 | ₩63,045 | ₩63,052 | -0.16% | 10.1만 |
|---|
| 2026.03.19 | ₩63,138 | ₩63,306 | ₩63,138 | ₩63,252 | +0.18% | 7.6만 |
|---|
| 2026.03.18 | ₩63,366 | ₩63,399 | ₩63,286 | ₩63,286 | -0.13% | 11.5만 |
|---|
| 2026.03.17 | ₩63,379 | ₩63,419 | ₩63,379 | ₩63,419 | +0.06% | 22.9만 |
|---|
| 2026.03.16 | ₩63,366 | ₩63,379 | ₩63,312 | ₩63,339 | -0.04% | 31.5만 |
|---|
| 2026.03.13 | ₩63,339 | ₩63,339 | ₩63,246 | ₩63,259 | -0.13% | 15.7만 |
|---|
| 2026.03.12 | ₩63,393 | ₩63,406 | ₩63,248 | ₩63,299 | -0.15% | 16.8만 |
|---|
| 2026.03.11 | ₩63,500 | ₩63,500 | ₩63,435 | ₩63,460 | -0.06% | 13.2만 |
|---|
| 2026.03.10 | ₩63,580 | ₩63,607 | ₩63,533 | ₩63,540 | -0.06% | 17.4만 |
|---|
| 2026.03.09 | ₩63,473 | ₩63,593 | ₩63,466 | ₩63,567 | +0.15% | 19.7만 |
|---|
| 2026.03.06 | ₩63,473 | ₩63,593 | ₩63,473 | ₩63,526 | +0.08% | 13.6만 |
|---|
| 2026.03.05 | ₩63,540 | ₩63,567 | ₩63,504 | ₩63,540 | 0.00% | 25만 |
|---|
| 2026.03.04 | ₩63,647 | ₩63,647 | ₩63,593 | ₩63,593 | -0.08% | 17.3만 |
|---|
| 2026.03.03 | ₩63,526 | ₩63,668 | ₩63,526 | ₩63,647 | +0.19% | 34.5만 |
|---|
| 2026.03.02 | ₩63,674 | ₩63,674 | ₩63,623 | ₩63,660 | -0.02% | 13.4만 |
|---|
| 2026.02.27 | ₩63,954 | ₩64,035 | ₩63,954 | ₩64,008 | +0.08% | 14.7만 |
|---|
| 2026.02.26 | ₩63,914 | ₩63,954 | ₩63,914 | ₩63,954 | +0.06% | 20.6만 |
|---|
| 2026.02.25 | ₩63,888 | ₩63,914 | ₩63,878 | ₩63,914 | +0.04% | 13.6만 |
|---|
| 2026.02.24 | ₩63,901 | ₩63,928 | ₩63,874 | ₩63,901 | 0.00% | 18.5만 |
|---|
| 2026.02.23 | ₩63,888 | ₩63,954 | ₩63,881 | ₩63,928 | +0.06% | 9.7만 |
|---|
| 2026.02.20 | ₩63,874 | ₩63,888 | ₩63,847 | ₩63,888 | +0.02% | 12.5만 |
|---|
| 2026.02.19 | ₩63,834 | ₩63,874 | ₩63,834 | ₩63,868 | +0.05% | 14.9만 |
|---|
| 2026.02.18 | ₩63,834 | ₩63,868 | ₩63,827 | ₩63,861 | +0.04% | 15.1만 |
|---|
| 2026.02.17 | ₩63,861 | ₩63,861 | ₩63,847 | ₩63,847 | -0.02% | 10.8만 |
|---|
| 2026.02.13 | ₩63,847 | ₩63,888 | ₩63,847 | ₩63,888 | +0.06% | 19.3만 |
|---|
| 2026.02.12 | ₩63,727 | ₩63,794 | ₩63,727 | ₩63,794 | +0.10% | 43.5만 |
|---|
| 2026.02.11 | ₩63,700 | ₩63,740 | ₩63,687 | ₩63,714 | +0.02% | 19.7만 |
|---|
| 2026.02.10 | ₩63,767 | ₩63,781 | ₩63,754 | ₩63,761 | -0.01% | 16.3만 |
|---|
| 2026.02.09 | ₩63,700 | ₩63,727 | ₩63,700 | ₩63,727 | +0.04% | 29.8만 |
|---|
| 2026.02.06 | ₩63,694 | ₩63,700 | ₩63,647 | ₩63,680 | -0.02% | 8.8만 |
|---|
| 2026.02.05 | ₩63,647 | ₩63,687 | ₩63,613 | ₩63,680 | +0.05% | 23.9만 |
|---|
| 2026.02.04 | ₩63,553 | ₩63,580 | ₩63,506 | ₩63,567 | +0.02% | 18.4만 |
|---|
| 2026.02.03 | ₩63,526 | ₩63,567 | ₩63,513 | ₩63,567 | +0.06% | 25만 |
|---|
| 2026.02.02 | ₩63,567 | ₩63,576 | ₩63,526 | ₩63,549 | -0.03% | 11.1만 |
|---|
| 2026.01.30 | ₩63,794 | ₩63,821 | ₩63,781 | ₩63,801 | +0.01% | 20.2만 |
|---|
| 2026.01.29 | ₩63,740 | ₩63,794 | ₩63,700 | ₩63,767 | +0.04% | 31.8만 |
|---|
| 2026.01.28 | ₩63,740 | ₩63,740 | ₩63,700 | ₩63,734 | -0.01% | 21.5만 |
|---|
| 2026.01.27 | ₩63,727 | ₩63,750 | ₩63,700 | ₩63,707 | -0.03% | 24.7만 |
|---|
| 2026.01.26 | ₩63,700 | ₩63,714 | ₩63,674 | ₩63,700 | 0.00% | 99.2만 |
|---|
| 2026.01.23 | ₩63,647 | ₩63,660 | ₩63,627 | ₩63,660 | +0.02% | 15.9만 |
|---|
| 2026.01.22 | ₩63,620 | ₩63,633 | ₩63,593 | ₩63,620 | 0.00% | 28.3만 |
|---|
| 2026.01.21 | ₩63,633 | ₩63,647 | ₩63,580 | ₩63,633 | 0.00% | 29.5만 |
|---|
| 2026.01.20 | ₩63,593 | ₩63,593 | ₩63,555 | ₩63,567 | -0.04% | 94.9만 |
|---|
| 2026.01.16 | ₩63,647 | ₩63,660 | ₩63,580 | ₩63,587 | -0.09% | 20.3만 |
|---|
| 2026.01.15 | ₩63,700 | ₩63,700 | ₩63,647 | ₩63,660 | -0.06% | 11.6만 |
|---|
| 2026.01.14 | ₩63,714 | ₩63,724 | ₩63,694 | ₩63,700 | -0.02% | 27.5만 |
|---|
| 2026.01.13 | ₩63,687 | ₩63,700 | ₩63,654 | ₩63,680 | -0.01% | 30만 |
|---|
| 2026.01.12 | ₩63,620 | ₩63,660 | ₩63,620 | ₩63,660 | +0.06% | 16.5만 |
|---|
| 2026.01.09 | ₩63,647 | ₩63,727 | ₩63,620 | ₩63,660 | +0.02% | 26.5만 |
|---|
| 2026.01.08 | ₩63,647 | ₩63,687 | ₩63,633 | ₩63,654 | +0.01% | 32.4만 |
|---|
| 2026.01.07 | ₩63,700 | ₩63,727 | ₩63,654 | ₩63,680 | -0.03% | 21.7만 |
|---|
| 2026.01.06 | ₩63,660 | ₩63,674 | ₩63,607 | ₩63,647 | -0.02% | 29.1만 |
|---|
| 2026.01.05 | ₩63,660 | ₩63,674 | ₩63,633 | ₩63,667 | +0.01% | 15.2만 |
|---|
| 2026.01.02 | ₩63,607 | ₩63,620 | ₩63,607 | ₩63,613 | +0.01% | 7.1만 |
|---|
| 2025.12.31 | ₩63,647 | ₩63,660 | ₩63,607 | ₩63,616 | -0.05% | 81만 |
|---|
| 2025.12.30 | ₩63,941 | ₩63,941 | ₩63,861 | ₩63,901 | -0.06% | 33만 |
|---|
| 2025.12.29 | ₩63,847 | ₩63,901 | ₩63,847 | ₩63,894 | +0.07% | 11.6만 |
|---|
| 2025.12.26 | ₩63,847 | ₩63,847 | ₩63,821 | ₩63,827 | -0.03% | 6.8만 |
|---|
| 2025.12.24 | ₩63,754 | ₩63,801 | ₩63,740 | ₩63,801 | +0.07% | 25.6만 |
|---|
| 2025.12.23 | ₩63,687 | ₩63,727 | ₩63,674 | ₩63,714 | +0.04% | 9.8만 |
|---|
| 2025.12.22 | ₩63,781 | ₩63,781 | ₩63,727 | ₩63,754 | -0.04% | 8.9만 |
|---|
| 2025.12.19 | ₩63,781 | ₩63,781 | ₩63,714 | ₩63,754 | -0.04% | 25.6만 |
|---|
| 2025.12.18 | ₩63,821 | ₩63,834 | ₩63,767 | ₩63,834 | +0.02% | 23.3만 |
|---|
| 2025.12.17 | ₩63,714 | ₩63,734 | ₩63,687 | ₩63,727 | +0.02% | 28.6만 |
|---|
| 2025.12.16 | ₩63,660 | ₩63,727 | ₩63,660 | ₩63,714 | +0.08% | 16.9만 |
|---|
| 2025.12.15 | ₩63,647 | ₩63,687 | ₩63,553 | ₩63,660 | +0.02% | 15.2만 |
|---|
| 2025.12.12 | ₩63,593 | ₩63,607 | ₩63,571 | ₩63,587 | -0.01% | 8.8만 |
|---|
| 2025.12.11 | ₩63,660 | ₩63,660 | ₩63,596 | ₩63,633 | -0.04% | 14.7만 |
|---|
| 2025.12.10 | ₩63,486 | ₩63,620 | ₩63,486 | ₩63,607 | +0.19% | 10.5만 |
|---|
| 2025.12.09 | ₩63,540 | ₩63,553 | ₩63,473 | ₩63,474 | -0.10% | 14.5만 |
|---|
| 2025.12.08 | ₩63,526 | ₩63,526 | ₩63,464 | ₩63,513 | -0.02% | 7.3만 |
|---|
| 2025.12.05 | ₩63,607 | ₩63,607 | ₩63,540 | ₩63,540 | -0.11% | 13.1만 |
|---|
| 2025.12.04 | ₩63,620 | ₩63,620 | ₩63,567 | ₩63,607 | -0.02% | 7.3만 |
|---|
| 2025.12.03 | ₩63,633 | ₩63,647 | ₩63,593 | ₩63,647 | +0.02% | 8.1만 |
|---|
| 2025.12.02 | ₩63,580 | ₩63,580 | ₩63,530 | ₩63,573 | -0.01% | 7.8만 |
|---|
| 2025.12.01 | ₩63,540 | ₩63,546 | ₩63,513 | ₩63,526 | -0.02% | 6.4만 |
|---|
| 2025.11.28 | ₩63,847 | ₩63,847 | ₩63,794 | ₩63,807 | -0.06% | 3.3만 |
|---|
| 2025.11.26 | ₩63,821 | ₩63,821 | ₩63,757 | ₩63,821 | 0.00% | 7.5만 |
|---|
| 2025.11.25 | ₩63,727 | ₩63,834 | ₩63,727 | ₩63,814 | +0.14% | 14.1만 |
|---|
| 2025.11.24 | ₩63,727 | ₩63,740 | ₩63,700 | ₩63,734 | +0.01% | 5.1만 |
|---|
| 2025.11.21 | ₩63,767 | ₩63,767 | ₩63,580 | ₩63,700 | -0.10% | 10.9만 |
|---|
| 2025.11.20 | ₩63,620 | ₩63,647 | ₩63,567 | ₩63,593 | -0.04% | 6.6만 |
|---|
| 2025.11.19 | ₩63,607 | ₩63,633 | ₩63,580 | ₩63,593 | -0.02% | 17.2만 |
|---|
| 2025.11.18 | ₩63,593 | ₩63,620 | ₩63,553 | ₩63,600 | +0.01% | 191.6만 |
|---|
| 2025.11.17 | ₩63,540 | ₩63,553 | ₩63,486 | ₩63,513 | -0.04% | 9.8만 |
|---|
| 2025.11.14 | ₩63,540 | ₩63,580 | ₩63,500 | ₩63,506 | -0.05% | 15.8만 |
|---|
| 2025.11.13 | ₩63,540 | ₩63,553 | ₩63,500 | ₩63,513 | -0.04% | 15.2만 |
|---|
| 2025.11.12 | ₩63,607 | ₩63,607 | ₩63,580 | ₩63,593 | -0.02% | 16.4만 |
|---|
| 2025.11.11 | ₩63,593 | ₩63,607 | ₩63,567 | ₩63,603 | +0.01% | 24.9만 |
|---|
| 2025.11.10 | ₩63,486 | ₩63,540 | ₩63,486 | ₩63,513 | +0.04% | 20.7만 |
|---|
| 2025.11.07 | ₩63,500 | ₩63,580 | ₩63,500 | ₩63,540 | +0.06% | 11.3만 |
|---|
| 2025.11.06 | ₩63,486 | ₩63,567 | ₩63,486 | ₩63,533 | +0.07% | 24만 |
|---|
| 2025.11.05 | ₩63,486 | ₩63,486 | ₩63,393 | ₩63,419 | -0.11% | 8.9만 |
|---|
| 2025.11.04 | ₩63,486 | ₩63,513 | ₩63,406 | ₩63,500 | +0.02% | 18.4만 |
|---|
| 2025.11.03 | ₩63,540 | ₩63,540 | ₩63,419 | ₩63,473 | -0.11% | 13만 |
|---|
| 2025.10.31 | ₩63,687 | ₩63,735 | ₩63,633 | ₩63,674 | -0.02% | 15만 |
|---|
| 2025.10.30 | ₩63,607 | ₩63,714 | ₩63,580 | ₩63,687 | +0.13% | 18.7만 |
|---|
| 2025.10.29 | ₩63,807 | ₩63,834 | ₩63,651 | ₩63,660 | -0.23% | 15만 |
|---|
| 2025.10.28 | ₩63,807 | ₩63,834 | ₩63,740 | ₩63,807 | 0.00% | 20.9만 |
|---|
| 2025.10.27 | ₩63,781 | ₩63,821 | ₩63,767 | ₩63,821 | +0.06% | 11.8만 |
|---|
| 2025.10.24 | ₩63,807 | ₩63,821 | ₩63,769 | ₩63,821 | +0.02% | 14.8만 |
|---|
| 2025.10.23 | ₩63,781 | ₩63,794 | ₩63,674 | ₩63,740 | -0.06% | 19.1만 |
|---|
| 2025.10.22 | ₩63,807 | ₩63,827 | ₩63,781 | ₩63,821 | +0.02% | 9만 |
|---|
| 2025.10.21 | ₩63,821 | ₩63,823 | ₩63,781 | ₩63,794 | -0.04% | 7.7만 |
|---|
| 2025.10.20 | ₩63,794 | ₩63,807 | ₩63,754 | ₩63,807 | +0.02% | 9.8만 |
|---|
| 2025.10.17 | ₩63,767 | ₩63,794 | ₩63,740 | ₩63,754 | -0.02% | 12.7만 |
|---|
| 2025.10.16 | ₩63,687 | ₩63,807 | ₩63,675 | ₩63,781 | +0.15% | 9.1만 |
|---|
| 2025.10.15 | ₩63,700 | ₩63,727 | ₩63,620 | ₩63,674 | -0.04% | 23.2만 |
|---|
| 2025.10.14 | ₩63,633 | ₩63,699 | ₩63,607 | ₩63,680 | +0.07% | 19.1만 |
|---|
| 2025.10.13 | ₩63,620 | ₩63,687 | ₩63,593 | ₩63,687 | +0.11% | 9.1만 |
|---|
| 2025.10.10 | ₩63,553 | ₩63,607 | ₩63,518 | ₩63,567 | +0.02% | 27.6만 |
|---|