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 | ₩61,427 | ₩61,468 | ₩61,361 | ₩61,441 | +0.02% | 41.4만 |
| 2026.10.08 | ₩61,361 | ₩61,461 | ₩61,307 | ₩61,441 | +0.13% | 20.3만 |
| 2026.10.07 | ₩61,254 | ₩61,414 | ₩61,254 | ₩61,361 | +0.17% | 23.9만 |
| 2026.10.06 | ₩61,361 | ₩61,401 | ₩61,321 | ₩61,361 | 0.00% | 62.5만 |
| 2026.10.05 | ₩61,414 | ₩61,414 | ₩61,214 | ₩61,283 | -0.21% | 18.9만 |
| 2026.10.02 | ₩61,441 | ₩61,447 | ₩61,289 | ₩61,301 | -0.23% | 39.2만 |
| 2026.10.01 | ₩61,187 | ₩61,374 | ₩61,140 | ₩61,321 | +0.22% | 21.7만 |
| 2026.09.30 | ₩61,574 | ₩61,574 | ₩61,347 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,414 |
| -0.26% |
| 22.9만 |
| 2026.09.29 | ₩61,441 | ₩61,481 | ₩61,381 | ₩61,461 | +0.03% | 36만 |
|---|
| 2026.09.28 | ₩61,508 | ₩61,533 | ₩61,427 | ₩61,468 | -0.07% | 15.4만 |
|---|
| 2026.09.25 | ₩61,561 | ₩61,668 | ₩61,494 | ₩61,628 | +0.11% | 27.7만 |
|---|
| 2026.09.24 | ₩61,681 | ₩61,681 | ₩61,494 | ₩61,494 | -0.30% | 32.2만 |
|---|
| 2026.09.23 | ₩61,842 | ₩61,842 | ₩61,534 | ₩61,601 | -0.39% | 30만 |
|---|
| 2026.09.22 | ₩61,908 | ₩61,908 | ₩61,842 | ₩61,882 | -0.04% | 26.1만 |
|---|
| 2026.09.21 | ₩61,895 | ₩61,895 | ₩61,815 | ₩61,855 | -0.06% | 25.7만 |
|---|
| 2026.09.18 | ₩61,855 | ₩61,868 | ₩61,815 | ₩61,828 | -0.04% | 13.8만 |
|---|
| 2026.09.17 | ₩61,908 | ₩61,922 | ₩61,862 | ₩61,908 | 0.00% | 12.2만 |
|---|
| 2026.09.16 | ₩61,895 | ₩61,962 | ₩61,801 | ₩61,815 | -0.13% | 21.5만 |
|---|
| 2026.09.15 | ₩61,842 | ₩61,858 | ₩61,815 | ₩61,828 | -0.02% | 16만 |
|---|
| 2026.09.14 | ₩61,875 | ₩61,935 | ₩61,815 | ₩61,855 | -0.03% | 35.7만 |
|---|
| 2026.09.11 | ₩62,042 | ₩62,042 | ₩61,922 | ₩61,935 | -0.17% | 27.1만 |
|---|
| 2026.09.10 | ₩62,082 | ₩62,117 | ₩62,006 | ₩62,015 | -0.11% | 16.8만 |
|---|
| 2026.09.09 | ₩62,242 | ₩62,309 | ₩62,229 | ₩62,256 | +0.02% | 13만 |
|---|
| 2026.09.08 | ₩62,282 | ₩62,336 | ₩62,269 | ₩62,282 | 0.00% | 13.9만 |
|---|
| 2026.09.04 | ₩62,296 | ₩62,336 | ₩62,296 | ₩62,296 | 0.00% | 15.6만 |
|---|
| 2026.09.03 | ₩62,376 | ₩62,403 | ₩62,349 | ₩62,349 | -0.04% | 14.3만 |
|---|
| 2026.09.02 | ₩62,282 | ₩62,296 | ₩62,249 | ₩62,296 | +0.02% | 13.1만 |
|---|
| 2026.09.01 | ₩62,269 | ₩62,362 | ₩62,242 | ₩62,266 | -0.00% | 15.7만 |
|---|
| 2026.08.31 | ₩62,603 | ₩62,603 | ₩62,563 | ₩62,589 | -0.02% | 8.4만 |
|---|
| 2026.08.28 | ₩62,776 | ₩62,790 | ₩62,589 | ₩62,603 | -0.28% | 15.2만 |
|---|
| 2026.08.27 | ₩62,763 | ₩62,776 | ₩62,736 | ₩62,750 | -0.02% | 21.2만 |
|---|
| 2026.08.26 | ₩62,750 | ₩62,776 | ₩62,723 | ₩62,750 | 0.00% | 7.8만 |
|---|
| 2026.08.25 | ₩62,723 | ₩62,783 | ₩62,723 | ₩62,776 | +0.09% | 11.9만 |
|---|
| 2026.08.24 | ₩62,656 | ₩62,696 | ₩62,656 | ₩62,683 | +0.04% | 10만 |
|---|
| 2026.08.21 | ₩62,656 | ₩62,696 | ₩62,643 | ₩62,656 | 0.00% | 60.1만 |
|---|
| 2026.08.20 | ₩62,683 | ₩62,716 | ₩62,670 | ₩62,710 | +0.04% | 37.9만 |
|---|
| 2026.08.19 | ₩62,763 | ₩62,776 | ₩62,710 | ₩62,770 | +0.01% | 19.2만 |
|---|
| 2026.08.18 | ₩62,670 | ₩62,723 | ₩62,654 | ₩62,703 | +0.05% | 22만 |
|---|
| 2026.08.17 | ₩62,696 | ₩62,743 | ₩62,670 | ₩62,710 | +0.02% | 18.6만 |
|---|
| 2026.08.14 | ₩62,776 | ₩62,776 | ₩62,683 | ₩62,710 | -0.11% | 10.9만 |
|---|
| 2026.08.13 | ₩62,750 | ₩62,790 | ₩62,723 | ₩62,743 | -0.01% | 12.9만 |
|---|
| 2026.08.12 | ₩62,683 | ₩62,683 | ₩62,630 | ₩62,643 | -0.06% | 19.6만 |
|---|
| 2026.08.11 | ₩62,603 | ₩62,630 | ₩62,509 | ₩62,579 | -0.04% | 21.1만 |
|---|
| 2026.08.10 | ₩62,549 | ₩62,589 | ₩62,523 | ₩62,523 | -0.04% | 20.5만 |
|---|
| 2026.08.07 | ₩62,643 | ₩62,643 | ₩62,603 | ₩62,623 | -0.03% | 17.9만 |
|---|
| 2026.08.06 | ₩62,583 | ₩62,603 | ₩62,536 | ₩62,563 | -0.03% | 14.7만 |
|---|
| 2026.08.05 | ₩62,589 | ₩62,656 | ₩62,581 | ₩62,630 | +0.06% | 15.2만 |
|---|
| 2026.08.04 | ₩62,589 | ₩62,630 | ₩62,569 | ₩62,616 | +0.04% | 78.8만 |
|---|
| 2026.08.03 | ₩62,469 | ₩62,496 | ₩62,456 | ₩62,496 | +0.04% | 40.4만 |
|---|
| 2026.07.31 | ₩62,643 | ₩62,656 | ₩62,589 | ₩62,650 | +0.01% | 31.1만 |
|---|
| 2026.07.30 | ₩62,710 | ₩62,736 | ₩62,676 | ₩62,703 | -0.01% | 16.8만 |
|---|
| 2026.07.29 | ₩62,603 | ₩62,776 | ₩62,556 | ₩62,690 | +0.14% | 38.6만 |
|---|
| 2026.07.28 | ₩62,616 | ₩62,683 | ₩62,603 | ₩62,643 | +0.04% | 34.4만 |
|---|
| 2026.07.27 | ₩62,576 | ₩62,603 | ₩62,563 | ₩62,569 | -0.01% | 100만 |
|---|
| 2026.07.24 | ₩62,509 | ₩62,576 | ₩62,509 | ₩62,536 | +0.04% | 26.9만 |
|---|
| 2026.07.23 | ₩62,469 | ₩62,549 | ₩62,456 | ₩62,549 | +0.13% | 54.6만 |
|---|
| 2026.07.22 | ₩62,616 | ₩62,616 | ₩62,549 | ₩62,563 | -0.09% | 27.8만 |
|---|
| 2026.07.21 | ₩62,656 | ₩62,736 | ₩62,616 | ₩62,630 | -0.04% | 16.8만 |
|---|
| 2026.07.20 | ₩62,696 | ₩62,710 | ₩62,643 | ₩62,676 | -0.03% | 11만 |
|---|
| 2026.07.17 | ₩62,750 | ₩62,803 | ₩62,723 | ₩62,736 | -0.02% | 12.1만 |
|---|
| 2026.07.16 | ₩62,723 | ₩62,756 | ₩62,710 | ₩62,739 | +0.03% | 12.9만 |
|---|
| 2026.07.15 | ₩62,696 | ₩62,790 | ₩62,696 | ₩62,750 | +0.09% | 10.7만 |
|---|
| 2026.07.14 | ₩62,670 | ₩62,696 | ₩62,630 | ₩62,670 | 0.00% | 97.8만 |
|---|
| 2026.07.13 | ₩62,616 | ₩62,656 | ₩62,556 | ₩62,576 | -0.06% | 39.9만 |
|---|
| 2026.07.10 | ₩62,670 | ₩62,696 | ₩62,643 | ₩62,650 | -0.03% | 26.1만 |
|---|
| 2026.07.09 | ₩62,683 | ₩62,731 | ₩62,670 | ₩62,672 | -0.02% | 13.9만 |
|---|
| 2026.07.08 | ₩62,630 | ₩62,656 | ₩62,589 | ₩62,632 | +0.00% | 25.3만 |
|---|
| 2026.07.07 | ₩62,723 | ₩62,763 | ₩62,676 | ₩62,683 | -0.06% | 18만 |
|---|
| 2026.07.06 | ₩62,763 | ₩62,803 | ₩62,727 | ₩62,797 | +0.05% | 11.9만 |
|---|
| 2026.07.02 | ₩62,763 | ₩62,776 | ₩62,696 | ₩62,756 | -0.01% | 26.1만 |
|---|
| 2026.07.01 | ₩62,710 | ₩62,730 | ₩62,670 | ₩62,670 | -0.06% | 16.4만 |
|---|
| 2026.06.30 | ₩62,990 | ₩63,004 | ₩62,963 | ₩62,970 | -0.03% | 13.8만 |
|---|
| 2026.06.29 | ₩62,990 | ₩63,030 | ₩62,977 | ₩63,017 | +0.04% | 12.2만 |
|---|
| 2026.06.26 | ₩62,963 | ₩63,017 | ₩62,963 | ₩62,990 | +0.04% | 15.7만 |
|---|
| 2026.06.25 | ₩62,923 | ₩62,977 | ₩62,910 | ₩62,910 | -0.02% | 17.5만 |
|---|
| 2026.06.24 | ₩62,870 | ₩62,917 | ₩62,830 | ₩62,883 | +0.02% | 10.6만 |
|---|
| 2026.06.23 | ₩62,790 | ₩62,810 | ₩62,776 | ₩62,803 | +0.02% | 150.8만 |
|---|
| 2026.06.22 | ₩62,723 | ₩62,763 | ₩62,716 | ₩62,743 | +0.03% | 41.5만 |
|---|
| 2026.06.18 | ₩62,803 | ₩62,857 | ₩62,803 | ₩62,817 | +0.02% | 19.7만 |
|---|
| 2026.06.17 | ₩62,910 | ₩62,930 | ₩62,716 | ₩62,736 | -0.28% | 11.8만 |
|---|
| 2026.06.16 | ₩62,883 | ₩62,977 | ₩62,883 | ₩62,937 | +0.08% | 9만 |
|---|
| 2026.06.15 | ₩62,897 | ₩62,930 | ₩62,883 | ₩62,897 | 0.00% | 11.6만 |
|---|
| 2026.06.12 | ₩62,817 | ₩62,850 | ₩62,783 | ₩62,821 | +0.01% | 28.7만 |
|---|
| 2026.06.11 | ₩62,710 | ₩62,877 | ₩62,703 | ₩62,870 | +0.26% | 26.6만 |
|---|
| 2026.06.10 | ₩62,710 | ₩62,736 | ₩62,683 | ₩62,710 | 0.00% | 29.7만 |
|---|
| 2026.06.09 | ₩62,656 | ₩62,703 | ₩62,656 | ₩62,676 | +0.03% | 14.3만 |
|---|
| 2026.06.08 | ₩62,656 | ₩62,670 | ₩62,616 | ₩62,623 | -0.05% | 7.9만 |
|---|
| 2026.06.05 | ₩62,656 | ₩62,817 | ₩62,610 | ₩62,616 | -0.06% | 84.4만 |
|---|
| 2026.06.04 | ₩62,790 | ₩62,817 | ₩62,776 | ₩62,790 | 0.00% | 16.9만 |
|---|
| 2026.06.03 | ₩62,750 | ₩62,763 | ₩62,716 | ₩62,750 | 0.00% | 22.7만 |
|---|
| 2026.06.02 | ₩62,776 | ₩62,776 | ₩62,750 | ₩62,770 | -0.01% | 25.7만 |
|---|
| 2026.06.01 | ₩62,696 | ₩62,763 | ₩62,670 | ₩62,750 | +0.09% | 13.3만 |
|---|
| 2026.05.29 | ₩63,017 | ₩63,057 | ₩62,997 | ₩63,017 | 0.00% | 14.4만 |
|---|
| 2026.05.28 | ₩62,923 | ₩63,004 | ₩62,903 | ₩62,963 | +0.06% | 20.4만 |
|---|
| 2026.05.27 | ₩62,910 | ₩62,950 | ₩62,910 | ₩62,917 | +0.01% | 5.8만 |
|---|
| 2026.05.26 | ₩62,870 | ₩62,897 | ₩62,843 | ₩62,883 | +0.02% | 8.5만 |
|---|
| 2026.05.22 | ₩62,830 | ₩62,870 | ₩62,736 | ₩62,790 | -0.06% | 28.2만 |
|---|
| 2026.05.21 | ₩62,710 | ₩62,823 | ₩62,683 | ₩62,810 | +0.16% | 33만 |
|---|
| 2026.05.20 | ₩62,643 | ₩62,843 | ₩62,630 | ₩62,797 | +0.25% | 25.3만 |
|---|
| 2026.05.19 | ₩62,630 | ₩62,676 | ₩62,603 | ₩62,643 | +0.02% | 16.8만 |
|---|
| 2026.05.18 | ₩62,776 | ₩62,790 | ₩62,670 | ₩62,710 | -0.11% | 43.3만 |
|---|
| 2026.05.15 | ₩62,776 | ₩62,790 | ₩62,743 | ₩62,763 | -0.02% | 13.8만 |
|---|
| 2026.05.14 | ₩62,977 | ₩62,984 | ₩62,890 | ₩62,903 | -0.12% | 10.8만 |
|---|
| 2026.05.13 | ₩62,857 | ₩62,934 | ₩62,857 | ₩62,930 | +0.12% | 16.1만 |
|---|
| 2026.05.12 | ₩62,943 | ₩62,943 | ₩62,863 | ₩62,903 | -0.06% | 18.6만 |
|---|
| 2026.05.11 | ₩63,017 | ₩63,030 | ₩62,963 | ₩62,963 | -0.08% | 12만 |
|---|
| 2026.05.08 | ₩63,030 | ₩63,057 | ₩63,017 | ₩63,044 | +0.02% | 23.2만 |
|---|
| 2026.05.07 | ₩63,084 | ₩63,090 | ₩62,937 | ₩62,943 | -0.22% | 12.1만 |
|---|
| 2026.05.06 | ₩63,017 | ₩63,057 | ₩62,984 | ₩63,030 | +0.02% | 16.4만 |
|---|
| 2026.05.05 | ₩62,897 | ₩62,946 | ₩62,897 | ₩62,917 | +0.03% | 11.7만 |
|---|
| 2026.05.04 | ₩62,923 | ₩62,923 | ₩62,830 | ₩62,870 | -0.08% | 11만 |
|---|
| 2026.05.01 | ₩62,977 | ₩63,029 | ₩62,930 | ₩62,950 | -0.04% | 17.4만 |
|---|
| 2026.04.30 | ₩63,164 | ₩63,203 | ₩63,137 | ₩63,164 | 0.00% | 9.7만 |
|---|
| 2026.04.29 | ₩63,164 | ₩63,177 | ₩63,073 | ₩63,097 | -0.11% | 9.8만 |
|---|
| 2026.04.28 | ₩63,244 | ₩63,257 | ₩63,217 | ₩63,217 | -0.04% | 11.3만 |
|---|
| 2026.04.27 | ₩63,271 | ₩63,297 | ₩63,244 | ₩63,284 | +0.02% | 16.2만 |
|---|
| 2026.04.24 | ₩63,204 | ₩63,297 | ₩63,197 | ₩63,284 | +0.13% | 60.6만 |
|---|
| 2026.04.23 | ₩63,257 | ₩63,284 | ₩63,177 | ₩63,211 | -0.07% | 9.4만 |
|---|
| 2026.04.22 | ₩63,271 | ₩63,297 | ₩63,231 | ₩63,231 | -0.06% | 18만 |
|---|
| 2026.04.21 | ₩63,271 | ₩63,291 | ₩63,204 | ₩63,204 | -0.11% | 8.3만 |
|---|
| 2026.04.20 | ₩63,351 | ₩63,364 | ₩63,311 | ₩63,324 | -0.04% | 12.2만 |
|---|
| 2026.04.17 | ₩63,324 | ₩63,404 | ₩63,317 | ₩63,364 | +0.06% | 19.3만 |
|---|
| 2026.04.16 | ₩63,257 | ₩63,257 | ₩63,204 | ₩63,224 | -0.05% | 9.3만 |
|---|
| 2026.04.15 | ₩63,231 | ₩63,257 | ₩63,205 | ₩63,237 | +0.01% | 13.7만 |
|---|
| 2026.04.14 | ₩63,150 | ₩63,257 | ₩63,150 | ₩63,251 | +0.16% | 50만 |
|---|
| 2026.04.13 | ₩63,110 | ₩63,184 | ₩63,084 | ₩63,177 | +0.11% | 24.7만 |
|---|
| 2026.04.10 | ₩63,150 | ₩63,150 | ₩63,084 | ₩63,084 | -0.11% | 22.8만 |
|---|
| 2026.04.09 | ₩63,084 | ₩63,185 | ₩63,077 | ₩63,110 | +0.04% | 26.3만 |
|---|
| 2026.04.08 | ₩63,191 | ₩63,191 | ₩63,084 | ₩63,104 | -0.14% | 17.5만 |
|---|
| 2026.04.07 | ₩62,963 | ₩63,004 | ₩62,890 | ₩62,997 | +0.05% | 8.9만 |
|---|
| 2026.04.06 | ₩63,017 | ₩63,017 | ₩62,926 | ₩62,954 | -0.10% | 7.4만 |
|---|
| 2026.04.02 | ₩62,923 | ₩63,017 | ₩62,923 | ₩63,017 | +0.15% | 10.1만 |
|---|
| 2026.04.01 | ₩62,923 | ₩63,017 | ₩62,903 | ₩62,950 | +0.04% | 24.6만 |
|---|
| 2026.03.31 | ₩63,137 | ₩63,197 | ₩63,124 | ₩63,177 | +0.06% | 12.1만 |
|---|
| 2026.03.30 | ₩63,044 | ₩63,106 | ₩63,044 | ₩63,057 | +0.02% | 19.3만 |
|---|
| 2026.03.27 | ₩62,817 | ₩62,937 | ₩62,817 | ₩62,923 | +0.17% | 18.3만 |
|---|
| 2026.03.26 | ₩62,950 | ₩62,990 | ₩62,863 | ₩62,877 | -0.12% | 16.9만 |
|---|
| 2026.03.25 | ₩63,057 | ₩63,077 | ₩63,024 | ₩63,044 | -0.02% | 8.8만 |
|---|
| 2026.03.24 | ₩62,950 | ₩63,037 | ₩62,907 | ₩62,957 | +0.01% | 11.3만 |
|---|
| 2026.03.23 | ₩62,990 | ₩63,130 | ₩62,977 | ₩63,057 | +0.11% | 21.9만 |
|---|
| 2026.03.20 | ₩63,057 | ₩63,057 | ₩62,950 | ₩62,957 | -0.16% | 10.1만 |
|---|
| 2026.03.19 | ₩63,044 | ₩63,211 | ₩63,044 | ₩63,157 | +0.18% | 7.6만 |
|---|
| 2026.03.18 | ₩63,271 | ₩63,304 | ₩63,191 | ₩63,191 | -0.13% | 11.5만 |
|---|
| 2026.03.17 | ₩63,284 | ₩63,324 | ₩63,284 | ₩63,324 | +0.06% | 22.9만 |
|---|
| 2026.03.16 | ₩63,271 | ₩63,284 | ₩63,217 | ₩63,244 | -0.04% | 31.5만 |
|---|
| 2026.03.13 | ₩63,244 | ₩63,244 | ₩63,150 | ₩63,164 | -0.13% | 15.7만 |
|---|
| 2026.03.12 | ₩63,297 | ₩63,311 | ₩63,153 | ₩63,204 | -0.15% | 16.8만 |
|---|
| 2026.03.11 | ₩63,404 | ₩63,404 | ₩63,340 | ₩63,364 | -0.06% | 13.2만 |
|---|
| 2026.03.10 | ₩63,484 | ₩63,511 | ₩63,438 | ₩63,444 | -0.06% | 17.4만 |
|---|
| 2026.03.09 | ₩63,378 | ₩63,498 | ₩63,371 | ₩63,471 | +0.15% | 19.7만 |
|---|
| 2026.03.06 | ₩63,378 | ₩63,498 | ₩63,378 | ₩63,431 | +0.08% | 13.6만 |
|---|
| 2026.03.05 | ₩63,444 | ₩63,471 | ₩63,408 | ₩63,444 | 0.00% | 25만 |
|---|
| 2026.03.04 | ₩63,551 | ₩63,551 | ₩63,498 | ₩63,498 | -0.08% | 17.3만 |
|---|
| 2026.03.03 | ₩63,431 | ₩63,573 | ₩63,431 | ₩63,551 | +0.19% | 34.5만 |
|---|
| 2026.03.02 | ₩63,578 | ₩63,578 | ₩63,527 | ₩63,565 | -0.02% | 13.4만 |
|---|
| 2026.02.27 | ₩63,858 | ₩63,939 | ₩63,858 | ₩63,912 | +0.08% | 14.7만 |
|---|
| 2026.02.26 | ₩63,818 | ₩63,858 | ₩63,818 | ₩63,858 | +0.06% | 20.6만 |
|---|
| 2026.02.25 | ₩63,792 | ₩63,818 | ₩63,782 | ₩63,818 | +0.04% | 13.6만 |
|---|
| 2026.02.24 | ₩63,805 | ₩63,832 | ₩63,778 | ₩63,805 | 0.00% | 18.5만 |
|---|
| 2026.02.23 | ₩63,792 | ₩63,858 | ₩63,785 | ₩63,832 | +0.06% | 9.7만 |
|---|
| 2026.02.20 | ₩63,778 | ₩63,792 | ₩63,752 | ₩63,792 | +0.02% | 12.5만 |
|---|
| 2026.02.19 | ₩63,738 | ₩63,778 | ₩63,738 | ₩63,772 | +0.05% | 14.9만 |
|---|
| 2026.02.18 | ₩63,738 | ₩63,772 | ₩63,731 | ₩63,765 | +0.04% | 15.1만 |
|---|
| 2026.02.17 | ₩63,765 | ₩63,765 | ₩63,752 | ₩63,752 | -0.02% | 10.8만 |
|---|
| 2026.02.13 | ₩63,752 | ₩63,792 | ₩63,752 | ₩63,792 | +0.06% | 19.3만 |
|---|
| 2026.02.12 | ₩63,631 | ₩63,698 | ₩63,631 | ₩63,698 | +0.10% | 43.5만 |
|---|
| 2026.02.11 | ₩63,605 | ₩63,645 | ₩63,591 | ₩63,618 | +0.02% | 19.7만 |
|---|
| 2026.02.10 | ₩63,671 | ₩63,685 | ₩63,658 | ₩63,665 | -0.01% | 16.3만 |
|---|
| 2026.02.09 | ₩63,605 | ₩63,631 | ₩63,605 | ₩63,631 | +0.04% | 29.8만 |
|---|
| 2026.02.06 | ₩63,598 | ₩63,605 | ₩63,551 | ₩63,585 | -0.02% | 8.8만 |
|---|
| 2026.02.05 | ₩63,551 | ₩63,591 | ₩63,518 | ₩63,585 | +0.05% | 23.9만 |
|---|
| 2026.02.04 | ₩63,458 | ₩63,484 | ₩63,411 | ₩63,471 | +0.02% | 18.4만 |
|---|
| 2026.02.03 | ₩63,431 | ₩63,471 | ₩63,418 | ₩63,471 | +0.06% | 25만 |
|---|
| 2026.02.02 | ₩63,471 | ₩63,480 | ₩63,431 | ₩63,454 | -0.03% | 11.1만 |
|---|
| 2026.01.30 | ₩63,698 | ₩63,725 | ₩63,685 | ₩63,705 | +0.01% | 20.2만 |
|---|
| 2026.01.29 | ₩63,645 | ₩63,698 | ₩63,605 | ₩63,671 | +0.04% | 31.8만 |
|---|
| 2026.01.28 | ₩63,645 | ₩63,645 | ₩63,605 | ₩63,638 | -0.01% | 21.5만 |
|---|
| 2026.01.27 | ₩63,631 | ₩63,654 | ₩63,605 | ₩63,611 | -0.03% | 24.7만 |
|---|
| 2026.01.26 | ₩63,605 | ₩63,618 | ₩63,578 | ₩63,605 | 0.00% | 99.2만 |
|---|
| 2026.01.23 | ₩63,551 | ₩63,565 | ₩63,531 | ₩63,565 | +0.02% | 15.9만 |
|---|
| 2026.01.22 | ₩63,524 | ₩63,538 | ₩63,498 | ₩63,524 | 0.00% | 28.3만 |
|---|
| 2026.01.21 | ₩63,538 | ₩63,551 | ₩63,484 | ₩63,538 | 0.00% | 29.5만 |
|---|
| 2026.01.20 | ₩63,498 | ₩63,498 | ₩63,459 | ₩63,471 | -0.04% | 94.9만 |
|---|
| 2026.01.16 | ₩63,551 | ₩63,565 | ₩63,484 | ₩63,491 | -0.09% | 20.3만 |
|---|
| 2026.01.15 | ₩63,605 | ₩63,605 | ₩63,551 | ₩63,565 | -0.06% | 11.6만 |
|---|
| 2026.01.14 | ₩63,618 | ₩63,629 | ₩63,598 | ₩63,605 | -0.02% | 27.5만 |
|---|
| 2026.01.13 | ₩63,591 | ₩63,605 | ₩63,558 | ₩63,585 | -0.01% | 30만 |
|---|
| 2026.01.12 | ₩63,524 | ₩63,565 | ₩63,524 | ₩63,565 | +0.06% | 16.5만 |
|---|
| 2026.01.09 | ₩63,551 | ₩63,631 | ₩63,524 | ₩63,565 | +0.02% | 26.5만 |
|---|
| 2026.01.08 | ₩63,551 | ₩63,591 | ₩63,538 | ₩63,558 | +0.01% | 32.4만 |
|---|
| 2026.01.07 | ₩63,605 | ₩63,631 | ₩63,558 | ₩63,585 | -0.03% | 21.7만 |
|---|
| 2026.01.06 | ₩63,565 | ₩63,578 | ₩63,511 | ₩63,551 | -0.02% | 29.1만 |
|---|
| 2026.01.05 | ₩63,565 | ₩63,578 | ₩63,538 | ₩63,571 | +0.01% | 15.2만 |
|---|
| 2026.01.02 | ₩63,511 | ₩63,524 | ₩63,511 | ₩63,518 | +0.01% | 7.1만 |
|---|
| 2025.12.31 | ₩63,551 | ₩63,565 | ₩63,511 | ₩63,520 | -0.05% | 81만 |
|---|
| 2025.12.30 | ₩63,845 | ₩63,845 | ₩63,765 | ₩63,805 | -0.06% | 33만 |
|---|
| 2025.12.29 | ₩63,752 | ₩63,805 | ₩63,752 | ₩63,798 | +0.07% | 11.6만 |
|---|
| 2025.12.26 | ₩63,752 | ₩63,752 | ₩63,725 | ₩63,731 | -0.03% | 6.8만 |
|---|
| 2025.12.24 | ₩63,658 | ₩63,705 | ₩63,645 | ₩63,705 | +0.07% | 25.6만 |
|---|
| 2025.12.23 | ₩63,591 | ₩63,631 | ₩63,578 | ₩63,618 | +0.04% | 9.8만 |
|---|
| 2025.12.22 | ₩63,685 | ₩63,685 | ₩63,631 | ₩63,658 | -0.04% | 8.9만 |
|---|
| 2025.12.19 | ₩63,685 | ₩63,685 | ₩63,618 | ₩63,658 | -0.04% | 25.6만 |
|---|
| 2025.12.18 | ₩63,725 | ₩63,738 | ₩63,671 | ₩63,738 | +0.02% | 23.3만 |
|---|
| 2025.12.17 | ₩63,618 | ₩63,638 | ₩63,591 | ₩63,631 | +0.02% | 28.6만 |
|---|
| 2025.12.16 | ₩63,565 | ₩63,631 | ₩63,565 | ₩63,618 | +0.08% | 16.9만 |
|---|
| 2025.12.15 | ₩63,551 | ₩63,591 | ₩63,458 | ₩63,565 | +0.02% | 15.2만 |
|---|
| 2025.12.12 | ₩63,498 | ₩63,511 | ₩63,475 | ₩63,491 | -0.01% | 8.8만 |
|---|
| 2025.12.11 | ₩63,565 | ₩63,565 | ₩63,500 | ₩63,538 | -0.04% | 14.7만 |
|---|
| 2025.12.10 | ₩63,391 | ₩63,524 | ₩63,391 | ₩63,511 | +0.19% | 10.5만 |
|---|
| 2025.12.09 | ₩63,444 | ₩63,458 | ₩63,378 | ₩63,379 | -0.10% | 14.5만 |
|---|
| 2025.12.08 | ₩63,431 | ₩63,431 | ₩63,368 | ₩63,418 | -0.02% | 7.3만 |
|---|
| 2025.12.05 | ₩63,511 | ₩63,511 | ₩63,444 | ₩63,444 | -0.11% | 13.1만 |
|---|
| 2025.12.04 | ₩63,524 | ₩63,524 | ₩63,471 | ₩63,511 | -0.02% | 7.3만 |
|---|
| 2025.12.03 | ₩63,538 | ₩63,551 | ₩63,498 | ₩63,551 | +0.02% | 8.1만 |
|---|
| 2025.12.02 | ₩63,484 | ₩63,484 | ₩63,435 | ₩63,478 | -0.01% | 7.8만 |
|---|
| 2025.12.01 | ₩63,444 | ₩63,451 | ₩63,418 | ₩63,431 | -0.02% | 6.4만 |
|---|
| 2025.11.28 | ₩63,752 | ₩63,752 | ₩63,698 | ₩63,711 | -0.06% | 3.3만 |
|---|
| 2025.11.26 | ₩63,725 | ₩63,725 | ₩63,661 | ₩63,725 | 0.00% | 7.5만 |
|---|
| 2025.11.25 | ₩63,631 | ₩63,738 | ₩63,631 | ₩63,718 | +0.14% | 14.1만 |
|---|
| 2025.11.24 | ₩63,631 | ₩63,645 | ₩63,605 | ₩63,638 | +0.01% | 5.1만 |
|---|
| 2025.11.21 | ₩63,671 | ₩63,671 | ₩63,484 | ₩63,605 | -0.10% | 10.9만 |
|---|
| 2025.11.20 | ₩63,524 | ₩63,551 | ₩63,471 | ₩63,498 | -0.04% | 6.6만 |
|---|
| 2025.11.19 | ₩63,511 | ₩63,538 | ₩63,484 | ₩63,498 | -0.02% | 17.2만 |
|---|
| 2025.11.18 | ₩63,498 | ₩63,524 | ₩63,458 | ₩63,504 | +0.01% | 191.6만 |
|---|
| 2025.11.17 | ₩63,444 | ₩63,458 | ₩63,391 | ₩63,418 | -0.04% | 9.8만 |
|---|
| 2025.11.14 | ₩63,444 | ₩63,484 | ₩63,404 | ₩63,411 | -0.05% | 15.8만 |
|---|
| 2025.11.13 | ₩63,444 | ₩63,458 | ₩63,404 | ₩63,418 | -0.04% | 15.2만 |
|---|
| 2025.11.12 | ₩63,511 | ₩63,511 | ₩63,484 | ₩63,498 | -0.02% | 16.4만 |
|---|
| 2025.11.11 | ₩63,498 | ₩63,511 | ₩63,471 | ₩63,507 | +0.01% | 24.9만 |
|---|
| 2025.11.10 | ₩63,391 | ₩63,444 | ₩63,391 | ₩63,418 | +0.04% | 20.7만 |
|---|
| 2025.11.07 | ₩63,404 | ₩63,484 | ₩63,404 | ₩63,444 | +0.06% | 11.3만 |
|---|
| 2025.11.06 | ₩63,391 | ₩63,471 | ₩63,391 | ₩63,438 | +0.07% | 24만 |
|---|
| 2025.11.05 | ₩63,391 | ₩63,391 | ₩63,297 | ₩63,324 | -0.11% | 8.9만 |
|---|
| 2025.11.04 | ₩63,391 | ₩63,418 | ₩63,311 | ₩63,404 | +0.02% | 18.4만 |
|---|
| 2025.11.03 | ₩63,444 | ₩63,444 | ₩63,324 | ₩63,378 | -0.11% | 13만 |
|---|
| 2025.10.31 | ₩63,591 | ₩63,639 | ₩63,538 | ₩63,578 | -0.02% | 15만 |
|---|
| 2025.10.30 | ₩63,511 | ₩63,618 | ₩63,484 | ₩63,591 | +0.13% | 18.7만 |
|---|
| 2025.10.29 | ₩63,711 | ₩63,738 | ₩63,555 | ₩63,565 | -0.23% | 15만 |
|---|
| 2025.10.28 | ₩63,711 | ₩63,738 | ₩63,645 | ₩63,711 | 0.00% | 20.9만 |
|---|
| 2025.10.27 | ₩63,685 | ₩63,725 | ₩63,671 | ₩63,725 | +0.06% | 11.8만 |
|---|
| 2025.10.24 | ₩63,711 | ₩63,725 | ₩63,673 | ₩63,725 | +0.02% | 14.8만 |
|---|
| 2025.10.23 | ₩63,685 | ₩63,698 | ₩63,578 | ₩63,645 | -0.06% | 19.1만 |
|---|
| 2025.10.22 | ₩63,711 | ₩63,731 | ₩63,685 | ₩63,725 | +0.02% | 9만 |
|---|
| 2025.10.21 | ₩63,725 | ₩63,727 | ₩63,685 | ₩63,698 | -0.04% | 7.7만 |
|---|
| 2025.10.20 | ₩63,698 | ₩63,711 | ₩63,658 | ₩63,711 | +0.02% | 9.8만 |
|---|
| 2025.10.17 | ₩63,671 | ₩63,698 | ₩63,645 | ₩63,658 | -0.02% | 12.7만 |
|---|
| 2025.10.16 | ₩63,591 | ₩63,711 | ₩63,579 | ₩63,685 | +0.15% | 9.1만 |
|---|
| 2025.10.15 | ₩63,605 | ₩63,631 | ₩63,524 | ₩63,578 | -0.04% | 23.2만 |
|---|
| 2025.10.14 | ₩63,538 | ₩63,603 | ₩63,511 | ₩63,585 | +0.07% | 19.1만 |
|---|
| 2025.10.13 | ₩63,524 | ₩63,591 | ₩63,498 | ₩63,591 | +0.11% | 9.1만 |
|---|
| 2025.10.10 | ₩63,458 | ₩63,511 | ₩63,423 | ₩63,471 | +0.02% | 27.6만 |
|---|