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 | ₩61,668 | ₩61,708 | ₩61,601 | ₩61,681 | +0.02% | 41.4만 |
| 2026.10.08 | ₩61,601 | ₩61,702 | ₩61,547 | ₩61,681 | +0.13% | 20.3만 |
| 2026.10.07 | ₩61,494 | ₩61,655 | ₩61,494 | ₩61,601 | +0.17% | 23.9만 |
| 2026.10.06 | ₩61,601 | ₩61,641 | ₩61,561 | ₩61,601 | 0.00% | 62.5만 |
| 2026.10.05 | ₩61,655 | ₩61,655 | ₩61,453 | ₩61,523 | -0.21% | 18.9만 |
| 2026.10.02 | ₩61,681 | ₩61,688 | ₩61,529 | ₩61,541 | -0.23% | 39.2만 |
| 2026.10.01 | ₩61,427 | ₩61,614 | ₩61,380 | ₩61,561 | +0.22% | 21.7만 |
| 2026.09.30 | ₩61,815 | ₩61,815 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,655 |
| -0.26% |
| 22.9만 |
| 2026.09.29 | ₩61,681 | ₩61,722 | ₩61,621 | ₩61,702 | +0.03% | 36만 |
|---|
| 2026.09.28 | ₩61,748 | ₩61,774 | ₩61,668 | ₩61,708 | -0.07% | 15.4만 |
|---|
| 2026.09.25 | ₩61,802 | ₩61,909 | ₩61,735 | ₩61,869 | +0.11% | 27.7만 |
|---|
| 2026.09.24 | ₩61,923 | ₩61,923 | ₩61,735 | ₩61,735 | -0.30% | 32.2만 |
|---|
| 2026.09.23 | ₩62,084 | ₩62,084 | ₩61,775 | ₩61,842 | -0.39% | 30만 |
|---|
| 2026.09.22 | ₩62,151 | ₩62,151 | ₩62,084 | ₩62,124 | -0.04% | 26.1만 |
|---|
| 2026.09.21 | ₩62,137 | ₩62,137 | ₩62,057 | ₩62,097 | -0.06% | 25.7만 |
|---|
| 2026.09.18 | ₩62,097 | ₩62,110 | ₩62,057 | ₩62,070 | -0.04% | 13.8만 |
|---|
| 2026.09.17 | ₩62,151 | ₩62,164 | ₩62,104 | ₩62,151 | 0.00% | 12.2만 |
|---|
| 2026.09.16 | ₩62,137 | ₩62,204 | ₩62,043 | ₩62,057 | -0.13% | 21.5만 |
|---|
| 2026.09.15 | ₩62,084 | ₩62,100 | ₩62,057 | ₩62,070 | -0.02% | 16만 |
|---|
| 2026.09.14 | ₩62,117 | ₩62,178 | ₩62,057 | ₩62,097 | -0.03% | 35.7만 |
|---|
| 2026.09.11 | ₩62,285 | ₩62,285 | ₩62,164 | ₩62,178 | -0.17% | 27.1만 |
|---|
| 2026.09.10 | ₩62,325 | ₩62,360 | ₩62,249 | ₩62,258 | -0.11% | 16.8만 |
|---|
| 2026.09.09 | ₩62,486 | ₩62,553 | ₩62,473 | ₩62,499 | +0.02% | 13만 |
|---|
| 2026.09.08 | ₩62,526 | ₩62,580 | ₩62,513 | ₩62,526 | 0.00% | 13.9만 |
|---|
| 2026.09.04 | ₩62,540 | ₩62,580 | ₩62,540 | ₩62,540 | 0.00% | 15.6만 |
|---|
| 2026.09.03 | ₩62,620 | ₩62,647 | ₩62,593 | ₩62,593 | -0.04% | 14.3만 |
|---|
| 2026.09.02 | ₩62,526 | ₩62,540 | ₩62,493 | ₩62,540 | +0.02% | 13.1만 |
|---|
| 2026.09.01 | ₩62,513 | ₩62,607 | ₩62,486 | ₩62,510 | -0.00% | 15.7만 |
|---|
| 2026.08.31 | ₩62,848 | ₩62,848 | ₩62,808 | ₩62,835 | -0.02% | 8.4만 |
|---|
| 2026.08.28 | ₩63,022 | ₩63,036 | ₩62,835 | ₩62,848 | -0.28% | 15.2만 |
|---|
| 2026.08.27 | ₩63,009 | ₩63,022 | ₩62,982 | ₩62,995 | -0.02% | 21.2만 |
|---|
| 2026.08.26 | ₩62,995 | ₩63,022 | ₩62,969 | ₩62,995 | 0.00% | 7.8만 |
|---|
| 2026.08.25 | ₩62,969 | ₩63,029 | ₩62,969 | ₩63,022 | +0.09% | 11.9만 |
|---|
| 2026.08.24 | ₩62,902 | ₩62,942 | ₩62,902 | ₩62,928 | +0.04% | 10만 |
|---|
| 2026.08.21 | ₩62,902 | ₩62,942 | ₩62,888 | ₩62,902 | 0.00% | 60.1만 |
|---|
| 2026.08.20 | ₩62,928 | ₩62,962 | ₩62,915 | ₩62,955 | +0.04% | 37.9만 |
|---|
| 2026.08.19 | ₩63,009 | ₩63,022 | ₩62,955 | ₩63,016 | +0.01% | 19.2만 |
|---|
| 2026.08.18 | ₩62,915 | ₩62,969 | ₩62,899 | ₩62,949 | +0.05% | 22만 |
|---|
| 2026.08.17 | ₩62,942 | ₩62,989 | ₩62,915 | ₩62,955 | +0.02% | 18.6만 |
|---|
| 2026.08.14 | ₩63,022 | ₩63,022 | ₩62,928 | ₩62,955 | -0.11% | 10.9만 |
|---|
| 2026.08.13 | ₩62,995 | ₩63,036 | ₩62,969 | ₩62,989 | -0.01% | 12.9만 |
|---|
| 2026.08.12 | ₩62,928 | ₩62,928 | ₩62,875 | ₩62,888 | -0.06% | 19.6만 |
|---|
| 2026.08.11 | ₩62,848 | ₩62,875 | ₩62,754 | ₩62,824 | -0.04% | 21.1만 |
|---|
| 2026.08.10 | ₩62,794 | ₩62,835 | ₩62,768 | ₩62,768 | -0.04% | 20.5만 |
|---|
| 2026.08.07 | ₩62,888 | ₩62,888 | ₩62,848 | ₩62,868 | -0.03% | 17.9만 |
|---|
| 2026.08.06 | ₩62,828 | ₩62,848 | ₩62,781 | ₩62,808 | -0.03% | 14.7만 |
|---|
| 2026.08.05 | ₩62,835 | ₩62,902 | ₩62,827 | ₩62,875 | +0.06% | 15.2만 |
|---|
| 2026.08.04 | ₩62,835 | ₩62,875 | ₩62,814 | ₩62,861 | +0.04% | 78.8만 |
|---|
| 2026.08.03 | ₩62,714 | ₩62,741 | ₩62,700 | ₩62,741 | +0.04% | 40.4만 |
|---|
| 2026.07.31 | ₩62,888 | ₩62,902 | ₩62,835 | ₩62,895 | +0.01% | 31.1만 |
|---|
| 2026.07.30 | ₩62,955 | ₩62,982 | ₩62,922 | ₩62,949 | -0.01% | 16.8만 |
|---|
| 2026.07.29 | ₩62,848 | ₩63,022 | ₩62,801 | ₩62,935 | +0.14% | 38.6만 |
|---|
| 2026.07.28 | ₩62,861 | ₩62,928 | ₩62,848 | ₩62,888 | +0.04% | 34.4만 |
|---|
| 2026.07.27 | ₩62,821 | ₩62,848 | ₩62,808 | ₩62,814 | -0.01% | 100만 |
|---|
| 2026.07.24 | ₩62,754 | ₩62,821 | ₩62,754 | ₩62,781 | +0.04% | 26.9만 |
|---|
| 2026.07.23 | ₩62,714 | ₩62,794 | ₩62,700 | ₩62,794 | +0.13% | 54.6만 |
|---|
| 2026.07.22 | ₩62,861 | ₩62,861 | ₩62,794 | ₩62,808 | -0.09% | 27.8만 |
|---|
| 2026.07.21 | ₩62,902 | ₩62,982 | ₩62,861 | ₩62,875 | -0.04% | 16.8만 |
|---|
| 2026.07.20 | ₩62,942 | ₩62,955 | ₩62,888 | ₩62,922 | -0.03% | 11만 |
|---|
| 2026.07.17 | ₩62,995 | ₩63,049 | ₩62,969 | ₩62,982 | -0.02% | 12.1만 |
|---|
| 2026.07.16 | ₩62,969 | ₩63,002 | ₩62,955 | ₩62,985 | +0.03% | 12.9만 |
|---|
| 2026.07.15 | ₩62,942 | ₩63,036 | ₩62,942 | ₩62,995 | +0.09% | 10.7만 |
|---|
| 2026.07.14 | ₩62,915 | ₩62,942 | ₩62,875 | ₩62,915 | 0.00% | 97.8만 |
|---|
| 2026.07.13 | ₩62,861 | ₩62,902 | ₩62,801 | ₩62,821 | -0.06% | 39.9만 |
|---|
| 2026.07.10 | ₩62,915 | ₩62,942 | ₩62,888 | ₩62,895 | -0.03% | 26.1만 |
|---|
| 2026.07.09 | ₩62,928 | ₩62,977 | ₩62,915 | ₩62,918 | -0.02% | 13.9만 |
|---|
| 2026.07.08 | ₩62,875 | ₩62,902 | ₩62,835 | ₩62,877 | +0.00% | 25.3만 |
|---|
| 2026.07.07 | ₩62,969 | ₩63,009 | ₩62,922 | ₩62,928 | -0.06% | 18만 |
|---|
| 2026.07.06 | ₩63,009 | ₩63,049 | ₩62,973 | ₩63,042 | +0.05% | 11.9만 |
|---|
| 2026.07.02 | ₩63,009 | ₩63,022 | ₩62,942 | ₩63,002 | -0.01% | 26.1만 |
|---|
| 2026.07.01 | ₩62,955 | ₩62,975 | ₩62,915 | ₩62,915 | -0.06% | 16.4만 |
|---|
| 2026.06.30 | ₩63,237 | ₩63,250 | ₩63,210 | ₩63,217 | -0.03% | 13.8만 |
|---|
| 2026.06.29 | ₩63,237 | ₩63,277 | ₩63,223 | ₩63,264 | +0.04% | 12.2만 |
|---|
| 2026.06.26 | ₩63,210 | ₩63,264 | ₩63,210 | ₩63,237 | +0.04% | 15.7만 |
|---|
| 2026.06.25 | ₩63,170 | ₩63,223 | ₩63,156 | ₩63,156 | -0.02% | 17.5만 |
|---|
| 2026.06.24 | ₩63,116 | ₩63,163 | ₩63,076 | ₩63,130 | +0.02% | 10.6만 |
|---|
| 2026.06.23 | ₩63,036 | ₩63,056 | ₩63,022 | ₩63,049 | +0.02% | 150.8만 |
|---|
| 2026.06.22 | ₩62,969 | ₩63,009 | ₩62,962 | ₩62,989 | +0.03% | 41.5만 |
|---|
| 2026.06.18 | ₩63,049 | ₩63,103 | ₩63,049 | ₩63,063 | +0.02% | 19.7만 |
|---|
| 2026.06.17 | ₩63,156 | ₩63,177 | ₩62,962 | ₩62,982 | -0.28% | 11.8만 |
|---|
| 2026.06.16 | ₩63,130 | ₩63,223 | ₩63,130 | ₩63,183 | +0.08% | 9만 |
|---|
| 2026.06.15 | ₩63,143 | ₩63,177 | ₩63,130 | ₩63,143 | 0.00% | 11.6만 |
|---|
| 2026.06.12 | ₩63,063 | ₩63,096 | ₩63,029 | ₩63,067 | +0.01% | 28.7만 |
|---|
| 2026.06.11 | ₩62,955 | ₩63,123 | ₩62,949 | ₩63,116 | +0.26% | 26.6만 |
|---|
| 2026.06.10 | ₩62,955 | ₩62,982 | ₩62,928 | ₩62,955 | 0.00% | 29.7만 |
|---|
| 2026.06.09 | ₩62,902 | ₩62,949 | ₩62,902 | ₩62,922 | +0.03% | 14.3만 |
|---|
| 2026.06.08 | ₩62,902 | ₩62,915 | ₩62,861 | ₩62,868 | -0.05% | 7.9만 |
|---|
| 2026.06.05 | ₩62,902 | ₩63,063 | ₩62,855 | ₩62,861 | -0.06% | 84.4만 |
|---|
| 2026.06.04 | ₩63,036 | ₩63,063 | ₩63,022 | ₩63,036 | 0.00% | 16.9만 |
|---|
| 2026.06.03 | ₩62,995 | ₩63,009 | ₩62,962 | ₩62,995 | 0.00% | 22.7만 |
|---|
| 2026.06.02 | ₩63,022 | ₩63,022 | ₩62,995 | ₩63,016 | -0.01% | 25.7만 |
|---|
| 2026.06.01 | ₩62,942 | ₩63,009 | ₩62,915 | ₩62,995 | +0.09% | 13.3만 |
|---|
| 2026.05.29 | ₩63,264 | ₩63,304 | ₩63,244 | ₩63,264 | 0.00% | 14.4만 |
|---|
| 2026.05.28 | ₩63,170 | ₩63,250 | ₩63,150 | ₩63,210 | +0.06% | 20.4만 |
|---|
| 2026.05.27 | ₩63,156 | ₩63,197 | ₩63,156 | ₩63,163 | +0.01% | 5.8만 |
|---|
| 2026.05.26 | ₩63,116 | ₩63,143 | ₩63,089 | ₩63,130 | +0.02% | 8.5만 |
|---|
| 2026.05.22 | ₩63,076 | ₩63,116 | ₩62,982 | ₩63,036 | -0.06% | 28.2만 |
|---|
| 2026.05.21 | ₩62,955 | ₩63,069 | ₩62,928 | ₩63,056 | +0.16% | 33만 |
|---|
| 2026.05.20 | ₩62,888 | ₩63,089 | ₩62,875 | ₩63,042 | +0.25% | 25.3만 |
|---|
| 2026.05.19 | ₩62,875 | ₩62,922 | ₩62,848 | ₩62,888 | +0.02% | 16.8만 |
|---|
| 2026.05.18 | ₩63,022 | ₩63,036 | ₩62,915 | ₩62,955 | -0.11% | 43.3만 |
|---|
| 2026.05.15 | ₩63,022 | ₩63,036 | ₩62,989 | ₩63,009 | -0.02% | 13.8만 |
|---|
| 2026.05.14 | ₩63,223 | ₩63,230 | ₩63,136 | ₩63,150 | -0.12% | 10.8만 |
|---|
| 2026.05.13 | ₩63,103 | ₩63,181 | ₩63,103 | ₩63,177 | +0.12% | 16.1만 |
|---|
| 2026.05.12 | ₩63,190 | ₩63,190 | ₩63,109 | ₩63,150 | -0.06% | 18.6만 |
|---|
| 2026.05.11 | ₩63,264 | ₩63,277 | ₩63,210 | ₩63,210 | -0.08% | 12만 |
|---|
| 2026.05.08 | ₩63,277 | ₩63,304 | ₩63,264 | ₩63,290 | +0.02% | 23.2만 |
|---|
| 2026.05.07 | ₩63,331 | ₩63,337 | ₩63,183 | ₩63,190 | -0.22% | 12.1만 |
|---|
| 2026.05.06 | ₩63,264 | ₩63,304 | ₩63,230 | ₩63,277 | +0.02% | 16.4만 |
|---|
| 2026.05.05 | ₩63,143 | ₩63,193 | ₩63,143 | ₩63,163 | +0.03% | 11.7만 |
|---|
| 2026.05.04 | ₩63,170 | ₩63,170 | ₩63,076 | ₩63,116 | -0.08% | 11만 |
|---|
| 2026.05.01 | ₩63,223 | ₩63,276 | ₩63,177 | ₩63,197 | -0.04% | 17.4만 |
|---|
| 2026.04.30 | ₩63,411 | ₩63,450 | ₩63,384 | ₩63,411 | 0.00% | 9.7만 |
|---|
| 2026.04.29 | ₩63,411 | ₩63,425 | ₩63,320 | ₩63,344 | -0.11% | 9.8만 |
|---|
| 2026.04.28 | ₩63,492 | ₩63,505 | ₩63,465 | ₩63,465 | -0.04% | 11.3만 |
|---|
| 2026.04.27 | ₩63,518 | ₩63,545 | ₩63,492 | ₩63,532 | +0.02% | 16.2만 |
|---|
| 2026.04.24 | ₩63,451 | ₩63,545 | ₩63,445 | ₩63,532 | +0.13% | 60.6만 |
|---|
| 2026.04.23 | ₩63,505 | ₩63,532 | ₩63,425 | ₩63,458 | -0.07% | 9.4만 |
|---|
| 2026.04.22 | ₩63,518 | ₩63,545 | ₩63,478 | ₩63,478 | -0.06% | 18만 |
|---|
| 2026.04.21 | ₩63,518 | ₩63,539 | ₩63,451 | ₩63,451 | -0.11% | 8.3만 |
|---|
| 2026.04.20 | ₩63,599 | ₩63,612 | ₩63,559 | ₩63,572 | -0.04% | 12.2만 |
|---|
| 2026.04.17 | ₩63,572 | ₩63,653 | ₩63,565 | ₩63,612 | +0.06% | 19.3만 |
|---|
| 2026.04.16 | ₩63,505 | ₩63,505 | ₩63,451 | ₩63,472 | -0.05% | 9.3만 |
|---|
| 2026.04.15 | ₩63,478 | ₩63,505 | ₩63,453 | ₩63,485 | +0.01% | 13.7만 |
|---|
| 2026.04.14 | ₩63,398 | ₩63,505 | ₩63,398 | ₩63,498 | +0.16% | 50만 |
|---|
| 2026.04.13 | ₩63,358 | ₩63,431 | ₩63,331 | ₩63,425 | +0.11% | 24.7만 |
|---|
| 2026.04.10 | ₩63,398 | ₩63,398 | ₩63,331 | ₩63,331 | -0.11% | 22.8만 |
|---|
| 2026.04.09 | ₩63,331 | ₩63,433 | ₩63,324 | ₩63,358 | +0.04% | 26.3만 |
|---|
| 2026.04.08 | ₩63,438 | ₩63,438 | ₩63,331 | ₩63,351 | -0.14% | 17.5만 |
|---|
| 2026.04.07 | ₩63,210 | ₩63,250 | ₩63,136 | ₩63,244 | +0.05% | 8.9만 |
|---|
| 2026.04.06 | ₩63,264 | ₩63,264 | ₩63,172 | ₩63,201 | -0.10% | 7.4만 |
|---|
| 2026.04.02 | ₩63,170 | ₩63,264 | ₩63,170 | ₩63,264 | +0.15% | 10.1만 |
|---|
| 2026.04.01 | ₩63,170 | ₩63,264 | ₩63,150 | ₩63,197 | +0.04% | 24.6만 |
|---|
| 2026.03.31 | ₩63,384 | ₩63,445 | ₩63,371 | ₩63,425 | +0.06% | 12.1만 |
|---|
| 2026.03.30 | ₩63,290 | ₩63,354 | ₩63,290 | ₩63,304 | +0.02% | 19.3만 |
|---|
| 2026.03.27 | ₩63,063 | ₩63,183 | ₩63,063 | ₩63,170 | +0.17% | 18.3만 |
|---|
| 2026.03.26 | ₩63,197 | ₩63,237 | ₩63,109 | ₩63,123 | -0.12% | 16.9만 |
|---|
| 2026.03.25 | ₩63,304 | ₩63,324 | ₩63,270 | ₩63,290 | -0.02% | 8.8만 |
|---|
| 2026.03.24 | ₩63,197 | ₩63,284 | ₩63,154 | ₩63,203 | +0.01% | 11.3만 |
|---|
| 2026.03.23 | ₩63,237 | ₩63,378 | ₩63,223 | ₩63,304 | +0.11% | 21.9만 |
|---|
| 2026.03.20 | ₩63,304 | ₩63,304 | ₩63,197 | ₩63,203 | -0.16% | 10.1만 |
|---|
| 2026.03.19 | ₩63,290 | ₩63,458 | ₩63,290 | ₩63,404 | +0.18% | 7.6만 |
|---|
| 2026.03.18 | ₩63,518 | ₩63,552 | ₩63,438 | ₩63,438 | -0.13% | 11.5만 |
|---|
| 2026.03.17 | ₩63,532 | ₩63,572 | ₩63,532 | ₩63,572 | +0.06% | 22.9만 |
|---|
| 2026.03.16 | ₩63,518 | ₩63,532 | ₩63,465 | ₩63,492 | -0.04% | 31.5만 |
|---|
| 2026.03.13 | ₩63,492 | ₩63,492 | ₩63,398 | ₩63,411 | -0.13% | 15.7만 |
|---|
| 2026.03.12 | ₩63,545 | ₩63,559 | ₩63,400 | ₩63,451 | -0.15% | 16.8만 |
|---|
| 2026.03.11 | ₩63,653 | ₩63,653 | ₩63,588 | ₩63,612 | -0.06% | 13.2만 |
|---|
| 2026.03.10 | ₩63,733 | ₩63,760 | ₩63,686 | ₩63,693 | -0.06% | 17.4만 |
|---|
| 2026.03.09 | ₩63,626 | ₩63,746 | ₩63,619 | ₩63,720 | +0.15% | 19.7만 |
|---|
| 2026.03.06 | ₩63,626 | ₩63,746 | ₩63,626 | ₩63,679 | +0.08% | 13.6만 |
|---|
| 2026.03.05 | ₩63,693 | ₩63,720 | ₩63,657 | ₩63,693 | 0.00% | 25만 |
|---|
| 2026.03.04 | ₩63,800 | ₩63,800 | ₩63,746 | ₩63,746 | -0.08% | 17.3만 |
|---|
| 2026.03.03 | ₩63,679 | ₩63,821 | ₩63,679 | ₩63,800 | +0.19% | 34.5만 |
|---|
| 2026.03.02 | ₩63,827 | ₩63,827 | ₩63,776 | ₩63,813 | -0.02% | 13.4만 |
|---|
| 2026.02.27 | ₩64,108 | ₩64,189 | ₩64,108 | ₩64,162 | +0.08% | 14.7만 |
|---|
| 2026.02.26 | ₩64,068 | ₩64,108 | ₩64,068 | ₩64,108 | +0.06% | 20.6만 |
|---|
| 2026.02.25 | ₩64,041 | ₩64,068 | ₩64,032 | ₩64,068 | +0.04% | 13.6만 |
|---|
| 2026.02.24 | ₩64,055 | ₩64,082 | ₩64,028 | ₩64,055 | 0.00% | 18.5만 |
|---|
| 2026.02.23 | ₩64,041 | ₩64,108 | ₩64,035 | ₩64,082 | +0.06% | 9.7만 |
|---|
| 2026.02.20 | ₩64,028 | ₩64,041 | ₩64,001 | ₩64,041 | +0.02% | 12.5만 |
|---|
| 2026.02.19 | ₩63,988 | ₩64,028 | ₩63,988 | ₩64,021 | +0.05% | 14.9만 |
|---|
| 2026.02.18 | ₩63,988 | ₩64,021 | ₩63,981 | ₩64,015 | +0.04% | 15.1만 |
|---|
| 2026.02.17 | ₩64,015 | ₩64,015 | ₩64,001 | ₩64,001 | -0.02% | 10.8만 |
|---|
| 2026.02.13 | ₩64,001 | ₩64,041 | ₩64,001 | ₩64,041 | +0.06% | 19.3만 |
|---|
| 2026.02.12 | ₩63,880 | ₩63,948 | ₩63,880 | ₩63,948 | +0.10% | 43.5만 |
|---|
| 2026.02.11 | ₩63,854 | ₩63,894 | ₩63,840 | ₩63,867 | +0.02% | 19.7만 |
|---|
| 2026.02.10 | ₩63,921 | ₩63,934 | ₩63,907 | ₩63,914 | -0.01% | 16.3만 |
|---|
| 2026.02.09 | ₩63,854 | ₩63,880 | ₩63,854 | ₩63,880 | +0.04% | 29.8만 |
|---|
| 2026.02.06 | ₩63,847 | ₩63,854 | ₩63,800 | ₩63,834 | -0.02% | 8.8만 |
|---|
| 2026.02.05 | ₩63,800 | ₩63,840 | ₩63,766 | ₩63,834 | +0.05% | 23.9만 |
|---|
| 2026.02.04 | ₩63,706 | ₩63,733 | ₩63,659 | ₩63,720 | +0.02% | 18.4만 |
|---|
| 2026.02.03 | ₩63,679 | ₩63,720 | ₩63,666 | ₩63,720 | +0.06% | 25만 |
|---|
| 2026.02.02 | ₩63,720 | ₩63,729 | ₩63,679 | ₩63,702 | -0.03% | 11.1만 |
|---|
| 2026.01.30 | ₩63,948 | ₩63,974 | ₩63,934 | ₩63,954 | +0.01% | 20.2만 |
|---|
| 2026.01.29 | ₩63,894 | ₩63,948 | ₩63,854 | ₩63,921 | +0.04% | 31.8만 |
|---|
| 2026.01.28 | ₩63,894 | ₩63,894 | ₩63,854 | ₩63,887 | -0.01% | 21.5만 |
|---|
| 2026.01.27 | ₩63,880 | ₩63,903 | ₩63,854 | ₩63,860 | -0.03% | 24.7만 |
|---|
| 2026.01.26 | ₩63,854 | ₩63,867 | ₩63,827 | ₩63,854 | 0.00% | 99.2만 |
|---|
| 2026.01.23 | ₩63,800 | ₩63,813 | ₩63,780 | ₩63,813 | +0.02% | 15.9만 |
|---|
| 2026.01.22 | ₩63,773 | ₩63,787 | ₩63,746 | ₩63,773 | 0.00% | 28.3만 |
|---|
| 2026.01.21 | ₩63,787 | ₩63,800 | ₩63,733 | ₩63,787 | 0.00% | 29.5만 |
|---|
| 2026.01.20 | ₩63,746 | ₩63,746 | ₩63,708 | ₩63,720 | -0.04% | 94.9만 |
|---|
| 2026.01.16 | ₩63,800 | ₩63,813 | ₩63,733 | ₩63,740 | -0.09% | 20.3만 |
|---|
| 2026.01.15 | ₩63,854 | ₩63,854 | ₩63,800 | ₩63,813 | -0.06% | 11.6만 |
|---|
| 2026.01.14 | ₩63,867 | ₩63,878 | ₩63,847 | ₩63,854 | -0.02% | 27.5만 |
|---|
| 2026.01.13 | ₩63,840 | ₩63,854 | ₩63,807 | ₩63,834 | -0.01% | 30만 |
|---|
| 2026.01.12 | ₩63,773 | ₩63,813 | ₩63,773 | ₩63,813 | +0.06% | 16.5만 |
|---|
| 2026.01.09 | ₩63,800 | ₩63,880 | ₩63,773 | ₩63,813 | +0.02% | 26.5만 |
|---|
| 2026.01.08 | ₩63,800 | ₩63,840 | ₩63,787 | ₩63,807 | +0.01% | 32.4만 |
|---|
| 2026.01.07 | ₩63,854 | ₩63,880 | ₩63,807 | ₩63,834 | -0.03% | 21.7만 |
|---|
| 2026.01.06 | ₩63,813 | ₩63,827 | ₩63,760 | ₩63,800 | -0.02% | 29.1만 |
|---|
| 2026.01.05 | ₩63,813 | ₩63,827 | ₩63,787 | ₩63,820 | +0.01% | 15.2만 |
|---|
| 2026.01.02 | ₩63,760 | ₩63,773 | ₩63,760 | ₩63,766 | +0.01% | 7.1만 |
|---|
| 2025.12.31 | ₩63,800 | ₩63,813 | ₩63,760 | ₩63,769 | -0.05% | 81만 |
|---|
| 2025.12.30 | ₩64,095 | ₩64,095 | ₩64,015 | ₩64,055 | -0.06% | 33만 |
|---|
| 2025.12.29 | ₩64,001 | ₩64,055 | ₩64,001 | ₩64,048 | +0.07% | 11.6만 |
|---|
| 2025.12.26 | ₩64,001 | ₩64,001 | ₩63,974 | ₩63,981 | -0.03% | 6.8만 |
|---|
| 2025.12.24 | ₩63,907 | ₩63,954 | ₩63,894 | ₩63,954 | +0.07% | 25.6만 |
|---|
| 2025.12.23 | ₩63,840 | ₩63,880 | ₩63,827 | ₩63,867 | +0.04% | 9.8만 |
|---|
| 2025.12.22 | ₩63,934 | ₩63,934 | ₩63,880 | ₩63,907 | -0.04% | 8.9만 |
|---|
| 2025.12.19 | ₩63,934 | ₩63,934 | ₩63,867 | ₩63,907 | -0.04% | 25.6만 |
|---|
| 2025.12.18 | ₩63,974 | ₩63,988 | ₩63,921 | ₩63,988 | +0.02% | 23.3만 |
|---|
| 2025.12.17 | ₩63,867 | ₩63,887 | ₩63,840 | ₩63,880 | +0.02% | 28.6만 |
|---|
| 2025.12.16 | ₩63,813 | ₩63,880 | ₩63,813 | ₩63,867 | +0.08% | 16.9만 |
|---|
| 2025.12.15 | ₩63,800 | ₩63,840 | ₩63,706 | ₩63,813 | +0.02% | 15.2만 |
|---|
| 2025.12.12 | ₩63,746 | ₩63,760 | ₩63,724 | ₩63,740 | -0.01% | 8.8만 |
|---|
| 2025.12.11 | ₩63,813 | ₩63,813 | ₩63,749 | ₩63,787 | -0.04% | 14.7만 |
|---|
| 2025.12.10 | ₩63,639 | ₩63,773 | ₩63,639 | ₩63,760 | +0.19% | 10.5만 |
|---|
| 2025.12.09 | ₩63,693 | ₩63,706 | ₩63,626 | ₩63,627 | -0.10% | 14.5만 |
|---|
| 2025.12.08 | ₩63,679 | ₩63,679 | ₩63,616 | ₩63,666 | -0.02% | 7.3만 |
|---|
| 2025.12.05 | ₩63,760 | ₩63,760 | ₩63,693 | ₩63,693 | -0.11% | 13.1만 |
|---|
| 2025.12.04 | ₩63,773 | ₩63,773 | ₩63,720 | ₩63,760 | -0.02% | 7.3만 |
|---|
| 2025.12.03 | ₩63,787 | ₩63,800 | ₩63,746 | ₩63,800 | +0.02% | 8.1만 |
|---|
| 2025.12.02 | ₩63,733 | ₩63,733 | ₩63,683 | ₩63,726 | -0.01% | 7.8만 |
|---|
| 2025.12.01 | ₩63,693 | ₩63,699 | ₩63,666 | ₩63,679 | -0.02% | 6.4만 |
|---|
| 2025.11.28 | ₩64,001 | ₩64,001 | ₩63,948 | ₩63,961 | -0.06% | 3.3만 |
|---|
| 2025.11.26 | ₩63,974 | ₩63,974 | ₩63,910 | ₩63,974 | 0.00% | 7.5만 |
|---|
| 2025.11.25 | ₩63,880 | ₩63,988 | ₩63,880 | ₩63,968 | +0.14% | 14.1만 |
|---|
| 2025.11.24 | ₩63,880 | ₩63,894 | ₩63,854 | ₩63,887 | +0.01% | 5.1만 |
|---|
| 2025.11.21 | ₩63,921 | ₩63,921 | ₩63,733 | ₩63,854 | -0.10% | 10.9만 |
|---|
| 2025.11.20 | ₩63,773 | ₩63,800 | ₩63,720 | ₩63,746 | -0.04% | 6.6만 |
|---|
| 2025.11.19 | ₩63,760 | ₩63,787 | ₩63,733 | ₩63,746 | -0.02% | 17.2만 |
|---|
| 2025.11.18 | ₩63,746 | ₩63,773 | ₩63,706 | ₩63,753 | +0.01% | 191.6만 |
|---|
| 2025.11.17 | ₩63,693 | ₩63,706 | ₩63,639 | ₩63,666 | -0.04% | 9.8만 |
|---|
| 2025.11.14 | ₩63,693 | ₩63,733 | ₩63,653 | ₩63,659 | -0.05% | 15.8만 |
|---|
| 2025.11.13 | ₩63,693 | ₩63,706 | ₩63,653 | ₩63,666 | -0.04% | 15.2만 |
|---|
| 2025.11.12 | ₩63,760 | ₩63,760 | ₩63,733 | ₩63,746 | -0.02% | 16.4만 |
|---|
| 2025.11.11 | ₩63,746 | ₩63,760 | ₩63,720 | ₩63,756 | +0.01% | 24.9만 |
|---|
| 2025.11.10 | ₩63,639 | ₩63,693 | ₩63,639 | ₩63,666 | +0.04% | 20.7만 |
|---|
| 2025.11.07 | ₩63,653 | ₩63,733 | ₩63,653 | ₩63,693 | +0.06% | 11.3만 |
|---|
| 2025.11.06 | ₩63,639 | ₩63,720 | ₩63,639 | ₩63,686 | +0.07% | 24만 |
|---|
| 2025.11.05 | ₩63,639 | ₩63,639 | ₩63,545 | ₩63,572 | -0.11% | 8.9만 |
|---|
| 2025.11.04 | ₩63,639 | ₩63,666 | ₩63,559 | ₩63,653 | +0.02% | 18.4만 |
|---|
| 2025.11.03 | ₩63,693 | ₩63,693 | ₩63,572 | ₩63,626 | -0.11% | 13만 |
|---|
| 2025.10.31 | ₩63,840 | ₩63,889 | ₩63,787 | ₩63,827 | -0.02% | 15만 |
|---|
| 2025.10.30 | ₩63,760 | ₩63,867 | ₩63,733 | ₩63,840 | +0.13% | 18.7만 |
|---|
| 2025.10.29 | ₩63,961 | ₩63,988 | ₩63,804 | ₩63,813 | -0.23% | 15만 |
|---|
| 2025.10.28 | ₩63,961 | ₩63,988 | ₩63,894 | ₩63,961 | 0.00% | 20.9만 |
|---|
| 2025.10.27 | ₩63,934 | ₩63,974 | ₩63,921 | ₩63,974 | +0.06% | 11.8만 |
|---|
| 2025.10.24 | ₩63,961 | ₩63,974 | ₩63,922 | ₩63,974 | +0.02% | 14.8만 |
|---|
| 2025.10.23 | ₩63,934 | ₩63,948 | ₩63,827 | ₩63,894 | -0.06% | 19.1만 |
|---|
| 2025.10.22 | ₩63,961 | ₩63,981 | ₩63,934 | ₩63,974 | +0.02% | 9만 |
|---|
| 2025.10.21 | ₩63,974 | ₩63,977 | ₩63,934 | ₩63,948 | -0.04% | 7.7만 |
|---|
| 2025.10.20 | ₩63,948 | ₩63,961 | ₩63,907 | ₩63,961 | +0.02% | 9.8만 |
|---|
| 2025.10.17 | ₩63,921 | ₩63,948 | ₩63,894 | ₩63,907 | -0.02% | 12.7만 |
|---|
| 2025.10.16 | ₩63,840 | ₩63,961 | ₩63,828 | ₩63,934 | +0.15% | 9.1만 |
|---|
| 2025.10.15 | ₩63,854 | ₩63,880 | ₩63,773 | ₩63,827 | -0.04% | 23.2만 |
|---|
| 2025.10.14 | ₩63,787 | ₩63,852 | ₩63,760 | ₩63,834 | +0.07% | 19.1만 |
|---|
| 2025.10.13 | ₩63,773 | ₩63,840 | ₩63,746 | ₩63,840 | +0.11% | 9.1만 |
|---|
| 2025.10.10 | ₩63,706 | ₩63,760 | ₩63,671 | ₩63,720 | +0.02% | 27.6만 |
|---|