시장 데이터를 불러오는 중
전체 종목
JPMorgan Flexible Income ETF 과거 주가
JPMorgan Flexible Income ETF · JFLI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
JPMorgan Flexible Income ETF · JFLI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩70,994 | ₩71,088 | ₩70,907 | ₩71,032 | +0.05% | 6.9천 |
| 2026.10.08 | ₩70,766 | ₩70,941 | ₩70,740 | ₩70,941 | +0.25% | 5.1천 |
| 2026.10.07 | ₩71,155 | ₩71,155 | ₩70,887 | ₩71,029 | -0.18% | 5.7천 |
| 2026.10.06 | ₩71,390 | ₩71,436 | ₩71,349 | ₩71,363 | -0.04% | 4.4천 |
| 2026.10.05 | ₩71,356 | ₩71,544 | ₩71,316 | ₩71,450 | +0.13% | 9.5천 |
| 2026.10.02 | ₩71,343 | ₩71,557 | ₩71,048 | ₩71,147 | -0.27% | 1만 |
| 2026.10.01 | ₩71,021 | ₩71,021 | ₩70,405 | ₩70,792 | -0.32% | 4.5천 |
| 2026.09.30 | ₩71,209 | ₩71,209 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,028 |
| -0.25% |
| 7.8천 |
| 2026.09.29 | ₩70,914 | ₩71,021 | ₩70,894 | ₩70,978 | +0.09% | 2.8천 |
|---|
| 2026.09.28 | ₩71,108 | ₩71,168 | ₩70,887 | ₩71,123 | +0.02% | 7.1천 |
|---|
| 2026.09.25 | ₩71,262 | ₩71,463 | ₩71,262 | ₩71,453 | +0.27% | 4천 |
|---|
| 2026.09.24 | ₩71,229 | ₩71,235 | ₩71,088 | ₩71,178 | -0.07% | 4.1천 |
|---|
| 2026.09.23 | ₩71,624 | ₩71,624 | ₩71,336 | ₩71,336 | -0.40% | 2.3천 |
|---|
| 2026.09.22 | ₩71,879 | ₩72,026 | ₩71,875 | ₩71,999 | +0.17% | 2.1천 |
|---|
| 2026.09.21 | ₩71,604 | ₩71,851 | ₩71,604 | ₩71,851 | +0.34% | 1.9천 |
|---|
| 2026.09.18 | ₩71,001 | ₩71,195 | ₩71,001 | ₩71,195 | +0.27% | 1.9천 |
|---|
| 2026.09.17 | ₩71,302 | ₩71,325 | ₩71,235 | ₩71,325 | +0.03% | 2.4천 |
|---|
| 2026.09.16 | ₩71,115 | ₩71,115 | ₩70,592 | ₩70,681 | -0.61% | 6.1천 |
|---|
| 2026.09.15 | ₩71,101 | ₩71,101 | ₩70,807 | ₩70,847 | -0.36% | 3.1천 |
|---|
| 2026.09.14 | ₩71,115 | ₩71,450 | ₩71,115 | ₩71,285 | +0.24% | 1.2천 |
|---|
| 2026.09.11 | ₩71,751 | ₩71,845 | ₩71,356 | ₩71,530 | -0.31% | 4.5천 |
|---|
| 2026.09.10 | ₩71,423 | ₩71,517 | ₩71,142 | ₩71,206 | -0.30% | 4.7천 |
|---|
| 2026.09.09 | ₩72,160 | ₩72,160 | ₩71,892 | ₩71,922 | -0.33% | 6.6천 |
|---|
| 2026.09.08 | ₩72,455 | ₩72,455 | ₩72,186 | ₩72,190 | -0.37% | 3천 |
|---|
| 2026.09.04 | ₩72,066 | ₩72,361 | ₩72,066 | ₩72,270 | +0.28% | 8.8천 |
|---|
| 2026.09.03 | ₩72,468 | ₩73,044 | ₩72,361 | ₩72,671 | +0.28% | 1.4만 |
|---|
| 2026.09.02 | ₩72,093 | ₩72,254 | ₩72,093 | ₩72,206 | +0.16% | 2.4천 |
|---|
| 2026.09.01 | ₩72,374 | ₩72,374 | ₩72,113 | ₩72,113 | -0.36% | 1.7천 |
|---|
| 2026.08.31 | ₩72,522 | ₩72,522 | ₩72,408 | ₩72,488 | -0.05% | 1.5천 |
|---|
| 2026.08.28 | ₩72,864 | ₩72,904 | ₩72,610 | ₩72,610 | -0.35% | 1.3천 |
|---|
| 2026.08.27 | ₩72,790 | ₩72,801 | ₩72,656 | ₩72,801 | +0.01% | 700 |
|---|
| 2026.08.26 | ₩72,797 | ₩72,797 | ₩72,759 | ₩72,759 | -0.05% | 600 |
|---|
| 2026.08.25 | ₩72,696 | ₩72,791 | ₩72,696 | ₩72,791 | +0.13% | 1.7천 |
|---|
| 2026.08.24 | ₩72,629 | ₩72,642 | ₩72,267 | ₩72,543 | -0.12% | 2.2천 |
|---|
| 2026.08.21 | ₩72,616 | ₩72,709 | ₩72,616 | ₩72,676 | +0.08% | 3.1천 |
|---|
| 2026.08.20 | ₩72,575 | ₩72,669 | ₩72,531 | ₩72,531 | -0.06% | 1.4천 |
|---|
| 2026.08.19 | ₩72,750 | ₩72,870 | ₩72,714 | ₩72,714 | -0.05% | 2.1천 |
|---|
| 2026.08.18 | ₩72,642 | ₩72,783 | ₩72,522 | ₩72,582 | -0.08% | 4.7천 |
|---|
| 2026.08.17 | ₩73,286 | ₩73,286 | ₩73,057 | ₩73,057 | -0.31% | 900 |
|---|
| 2026.08.14 | ₩73,125 | ₩73,178 | ₩73,098 | ₩73,098 | -0.04% | 1.6천 |
|---|
| 2026.08.13 | ₩72,971 | ₩73,038 | ₩72,971 | ₩73,007 | +0.05% | 800 |
|---|
| 2026.08.12 | ₩72,669 | ₩72,669 | ₩72,609 | ₩72,609 | -0.08% | 1.4천 |
|---|
| 2026.08.11 | ₩72,401 | ₩72,495 | ₩72,384 | ₩72,384 | -0.02% | 2.9천 |
|---|
| 2026.08.10 | ₩72,133 | ₩72,214 | ₩72,133 | ₩72,198 | +0.09% | 1.2천 |
|---|
| 2026.08.07 | ₩72,234 | ₩72,348 | ₩72,187 | ₩72,346 | +0.16% | 1.8만 |
|---|
| 2026.08.06 | ₩72,227 | ₩72,227 | ₩71,865 | ₩71,885 | -0.47% | 2.2천 |
|---|
| 2026.08.05 | ₩72,776 | ₩72,776 | ₩72,549 | ₩72,549 | -0.31% | 700 |
|---|
| 2026.08.04 | ₩72,093 | ₩72,683 | ₩72,093 | ₩72,580 | +0.67% | 1.3만 |
|---|
| 2026.08.03 | ₩71,209 | ₩71,745 | ₩71,209 | ₩71,713 | +0.71% | 3.2천 |
|---|
| 2026.07.31 | ₩71,021 | ₩71,369 | ₩71,021 | ₩71,296 | +0.39% | 3.2천 |
|---|
| 2026.07.30 | ₩70,552 | ₩71,021 | ₩70,552 | ₩71,021 | +0.66% | 3천 |
|---|
| 2026.07.29 | ₩70,421 | ₩70,927 | ₩69,895 | ₩69,895 | -0.75% | 3.2천 |
|---|
| 2026.07.28 | ₩70,525 | ₩70,900 | ₩70,525 | ₩70,750 | +0.32% | 4.3천 |
|---|
| 2026.07.27 | ₩71,269 | ₩71,269 | ₩70,740 | ₩70,829 | -0.62% | 1.9천 |
|---|
| 2026.07.24 | ₩71,101 | ₩71,101 | ₩70,766 | ₩70,863 | -0.34% | 8.4천 |
|---|
| 2026.07.23 | ₩70,954 | ₩71,162 | ₩70,730 | ₩70,973 | +0.03% | 4천 |
|---|
| 2026.07.22 | ₩71,557 | ₩71,771 | ₩71,477 | ₩71,636 | +0.11% | 6.6천 |
|---|
| 2026.07.21 | ₩71,463 | ₩71,584 | ₩71,329 | ₩71,556 | +0.13% | 5.4천 |
|---|
| 2026.07.20 | ₩71,423 | ₩71,423 | ₩70,984 | ₩70,984 | -0.62% | 3.4천 |
|---|
| 2026.07.17 | ₩70,740 | ₩71,369 | ₩70,740 | ₩71,211 | +0.67% | 4.3천 |
|---|
| 2026.07.16 | ₩71,771 | ₩71,771 | ₩71,557 | ₩71,646 | -0.18% | 2.5천 |
|---|
| 2026.07.15 | ₩72,120 | ₩72,120 | ₩71,812 | ₩72,006 | -0.16% | 3.7천 |
|---|
| 2026.07.14 | ₩72,147 | ₩72,254 | ₩71,868 | ₩71,993 | -0.21% | 1.4만 |
|---|
| 2026.07.13 | ₩72,026 | ₩72,026 | ₩71,624 | ₩71,675 | -0.49% | 1.1만 |
|---|
| 2026.07.10 | ₩72,173 | ₩72,334 | ₩72,053 | ₩72,147 | -0.04% | 1.9천 |
|---|
| 2026.07.09 | ₩71,892 | ₩72,053 | ₩71,664 | ₩71,967 | +0.10% | 9.5천 |
|---|
| 2026.07.08 | ₩71,195 | ₩71,597 | ₩71,195 | ₩71,540 | +0.48% | 6.1천 |
|---|
| 2026.07.07 | ₩71,912 | ₩71,986 | ₩71,570 | ₩71,684 | -0.32% | 4.5천 |
|---|
| 2026.07.06 | ₩72,609 | ₩72,709 | ₩72,609 | ₩72,656 | +0.06% | 7.2천 |
|---|
| 2026.07.02 | ₩72,683 | ₩72,823 | ₩71,972 | ₩72,148 | -0.74% | 2.8천 |
|---|
| 2026.07.01 | ₩72,549 | ₩72,683 | ₩72,455 | ₩72,482 | -0.09% | 1.9천 |
|---|
| 2026.06.30 | ₩72,826 | ₩73,004 | ₩72,826 | ₩72,941 | +0.16% | 1.6만 |
|---|
| 2026.06.29 | ₩71,986 | ₩72,428 | ₩71,986 | ₩72,423 | +0.61% | 1.6천 |
|---|
| 2026.06.26 | ₩71,624 | ₩72,039 | ₩71,624 | ₩71,842 | +0.30% | 1.5천 |
|---|
| 2026.06.25 | ₩71,932 | ₩72,220 | ₩71,932 | ₩72,074 | +0.20% | 7.7천 |
|---|
| 2026.06.24 | ₩72,026 | ₩72,026 | ₩71,584 | ₩71,664 | -0.50% | 3.6천 |
|---|
| 2026.06.23 | ₩71,905 | ₩72,254 | ₩71,892 | ₩72,015 | +0.15% | 4.8천 |
|---|
| 2026.06.22 | ₩73,192 | ₩73,192 | ₩72,943 | ₩72,943 | -0.34% | 4.6천 |
|---|
| 2026.06.18 | ₩73,379 | ₩73,379 | ₩72,797 | ₩72,823 | -0.76% | 2.2천 |
|---|
| 2026.06.17 | ₩73,004 | ₩73,004 | ₩72,220 | ₩72,220 | -1.07% | 2.6천 |
|---|
| 2026.06.16 | ₩73,111 | ₩73,111 | ₩72,870 | ₩72,870 | -0.33% | 2.5천 |
|---|
| 2026.06.15 | ₩73,047 | ₩73,145 | ₩73,031 | ₩73,031 | -0.02% | 2.1천 |
|---|
| 2026.06.12 | ₩72,006 | ₩72,159 | ₩72,006 | ₩72,119 | +0.16% | 1.4만 |
|---|
| 2026.06.11 | ₩69,775 | ₩71,879 | ₩69,775 | ₩71,762 | +2.85% | 4.4천 |
|---|
| 2026.06.10 | ₩70,854 | ₩70,941 | ₩70,430 | ₩70,430 | -0.60% | 3.3천 |
|---|
| 2026.06.09 | ₩71,235 | ₩71,235 | ₩70,016 | ₩71,107 | -0.18% | 4.6천 |
|---|
| 2026.06.08 | ₩71,383 | ₩71,424 | ₩71,170 | ₩71,229 | -0.22% | 7.8천 |
|---|
| 2026.06.05 | ₩71,758 | ₩71,825 | ₩70,921 | ₩70,921 | -1.17% | 7천 |
|---|
| 2026.06.04 | ₩72,937 | ₩72,937 | ₩72,374 | ₩72,621 | -0.43% | 6.9천 |
|---|
| 2026.06.03 | ₩73,098 | ₩73,125 | ₩73,015 | ₩73,015 | -0.11% | 4.5천 |
|---|
| 2026.06.02 | ₩73,138 | ₩73,433 | ₩73,087 | ₩73,251 | +0.15% | 8.1천 |
|---|
| 2026.06.01 | ₩73,688 | ₩73,688 | ₩72,669 | ₩72,917 | -1.05% | 4.2천 |
|---|
| 2026.05.29 | ₩72,870 | ₩73,152 | ₩72,709 | ₩72,884 | +0.02% | 1.6만 |
|---|
| 2026.05.28 | ₩72,200 | ₩72,748 | ₩72,200 | ₩72,656 | +0.63% | 2.1천 |
|---|
| 2026.05.27 | ₩72,374 | ₩72,381 | ₩72,374 | ₩72,381 | +0.01% | 900 |
|---|
| 2026.05.26 | ₩72,348 | ₩72,428 | ₩72,274 | ₩72,344 | -0.01% | 2.2천 |
|---|
| 2026.05.22 | ₩71,798 | ₩71,972 | ₩71,798 | ₩71,875 | +0.11% | 5천 |
|---|
| 2026.05.21 | ₩71,182 | ₩71,745 | ₩71,021 | ₩71,731 | +0.77% | 5.6천 |
|---|
| 2026.05.20 | ₩70,914 | ₩71,450 | ₩70,914 | ₩71,450 | +0.76% | 1.6천 |
|---|
| 2026.05.19 | ₩70,907 | ₩70,907 | ₩70,721 | ₩70,721 | -0.26% | 1천 |
|---|
| 2026.05.18 | ₩70,887 | ₩71,076 | ₩70,887 | ₩70,981 | +0.13% | 2천 |
|---|
| 2026.05.15 | ₩71,021 | ₩71,075 | ₩70,887 | ₩70,911 | -0.15% | 1.9천 |
|---|
| 2026.05.14 | ₩71,678 | ₩71,734 | ₩71,678 | ₩71,734 | +0.08% | 1.4천 |
|---|
| 2026.05.13 | ₩71,544 | ₩71,637 | ₩71,544 | ₩71,591 | +0.07% | 700 |
|---|
| 2026.05.12 | ₩71,530 | ₩71,530 | ₩70,887 | ₩71,292 | -0.33% | 8.8천 |
|---|
| 2026.05.11 | ₩71,329 | ₩71,611 | ₩71,329 | ₩71,550 | +0.31% | 1.4만 |
|---|
| 2026.05.08 | ₩71,416 | ₩71,517 | ₩71,262 | ₩71,455 | +0.05% | 1.6만 |
|---|
| 2026.05.07 | ₩71,450 | ₩71,450 | ₩71,222 | ₩71,229 | -0.31% | 2.7천 |
|---|
| 2026.05.06 | ₩71,276 | ₩71,584 | ₩71,276 | ₩71,564 | +0.40% | 2.2천 |
|---|
| 2026.05.05 | ₩71,075 | ₩71,369 | ₩71,075 | ₩71,235 | +0.23% | 1.1만 |
|---|
| 2026.05.04 | ₩70,854 | ₩71,195 | ₩70,749 | ₩70,749 | -0.15% | 1.5만 |
|---|
| 2026.05.01 | ₩71,061 | ₩71,343 | ₩70,954 | ₩71,037 | -0.03% | 1.1만 |
|---|
| 2026.04.30 | ₩70,512 | ₩70,887 | ₩70,512 | ₩70,887 | +0.53% | 7.6천 |
|---|
| 2026.04.29 | ₩70,204 | ₩70,204 | ₩70,130 | ₩70,130 | -0.10% | 1.8천 |
|---|
| 2026.04.28 | ₩70,351 | ₩70,351 | ₩70,280 | ₩70,280 | -0.10% | 3.8천 |
|---|
| 2026.04.27 | ₩70,592 | ₩70,592 | ₩70,485 | ₩70,541 | -0.07% | 4.4천 |
|---|
| 2026.04.24 | ₩70,431 | ₩70,579 | ₩70,431 | ₩70,549 | +0.17% | 1.4천 |
|---|
| 2026.04.23 | ₩70,458 | ₩70,458 | ₩70,163 | ₩70,197 | -0.37% | 7.7천 |
|---|
| 2026.04.22 | ₩70,418 | ₩70,431 | ₩70,284 | ₩70,394 | -0.03% | 4.4천 |
|---|
| 2026.04.21 | ₩70,619 | ₩70,619 | ₩70,214 | ₩70,214 | -0.57% | 7.3천 |
|---|
| 2026.04.20 | ₩70,498 | ₩70,619 | ₩70,378 | ₩70,414 | -0.12% | 2.6천 |
|---|
| 2026.04.17 | ₩70,405 | ₩70,606 | ₩70,379 | ₩70,480 | +0.11% | 1.7천 |
|---|
| 2026.04.16 | ₩69,983 | ₩70,070 | ₩69,956 | ₩70,016 | +0.05% | 2.2천 |
|---|
| 2026.04.15 | ₩70,003 | ₩70,083 | ₩69,815 | ₩70,035 | +0.05% | 4.8천 |
|---|
| 2026.04.14 | ₩70,217 | ₩70,217 | ₩69,688 | ₩69,987 | -0.33% | 3.9천 |
|---|
| 2026.04.13 | ₩69,172 | ₩69,519 | ₩69,145 | ₩69,519 | +0.50% | 1.1천 |
|---|
| 2026.04.10 | ₩69,205 | ₩69,279 | ₩69,105 | ₩69,160 | -0.07% | 6.3천 |
|---|
| 2026.04.09 | ₩68,770 | ₩69,172 | ₩68,770 | ₩69,087 | +0.46% | 3.7천 |
|---|
| 2026.04.08 | ₩68,877 | ₩69,024 | ₩68,756 | ₩68,872 | -0.01% | 2.3천 |
|---|
| 2026.04.07 | ₩67,966 | ₩67,966 | ₩67,068 | ₩67,734 | -0.34% | 3만 |
|---|
| 2026.04.06 | ₩68,127 | ₩68,341 | ₩67,993 | ₩68,219 | +0.14% | 3.2만 |
|---|
| 2026.04.02 | ₩67,638 | ₩67,899 | ₩67,638 | ₩67,844 | +0.31% | 1.6천 |
|---|
| 2026.04.01 | ₩67,818 | ₩68,019 | ₩67,763 | ₩67,763 | -0.08% | 1.6천 |
|---|
| 2026.03.31 | ₩66,438 | ₩67,231 | ₩66,438 | ₩67,231 | +1.19% | 2.8천 |
|---|
| 2026.03.30 | ₩66,110 | ₩66,173 | ₩65,729 | ₩65,729 | -0.58% | 1.2천 |
|---|
| 2026.03.27 | ₩65,822 | ₩65,883 | ₩65,696 | ₩65,804 | -0.03% | 1.3천 |
|---|
| 2026.03.26 | ₩67,209 | ₩67,209 | ₩66,452 | ₩66,452 | -1.13% | 2.9천 |
|---|
| 2026.03.25 | ₩67,470 | ₩67,481 | ₩67,470 | ₩67,481 | +0.02% | 700 |
|---|
| 2026.03.24 | ₩66,907 | ₩67,349 | ₩66,838 | ₩67,052 | +0.22% | 4.8천 |
|---|
| 2026.03.23 | ₩67,108 | ₩67,450 | ₩67,014 | ₩67,225 | +0.17% | 2.4천 |
|---|
| 2026.03.20 | ₩67,410 | ₩67,410 | ₩66,251 | ₩66,509 | -1.34% | 1.1만 |
|---|
| 2026.03.19 | ₩67,282 | ₩67,613 | ₩67,001 | ₩67,613 | +0.49% | 4.7천 |
|---|
| 2026.03.18 | ₩68,241 | ₩68,261 | ₩67,632 | ₩67,632 | -0.89% | 2.9천 |
|---|
| 2026.03.17 | ₩70,364 | ₩70,364 | ₩68,572 | ₩68,572 | -2.55% | 1.7만 |
|---|
| 2026.03.16 | ₩68,703 | ₩68,703 | ₩68,247 | ₩68,265 | -0.64% | 5.5천 |
|---|
| 2026.03.13 | ₩68,274 | ₩68,274 | ₩67,566 | ₩67,566 | -1.04% | 4.7천 |
|---|
| 2026.03.12 | ₩68,215 | ₩68,215 | ₩67,911 | ₩67,911 | -0.45% | 2.5천 |
|---|
| 2026.03.11 | ₩69,132 | ₩69,132 | ₩68,622 | ₩68,763 | -0.53% | 7천 |
|---|
| 2026.03.10 | ₩69,051 | ₩69,560 | ₩68,951 | ₩69,105 | +0.08% | 1.5만 |
|---|
| 2026.03.09 | ₩67,751 | ₩68,944 | ₩67,678 | ₩68,805 | +1.55% | 7.7천 |
|---|
| 2026.03.06 | ₩68,609 | ₩68,716 | ₩68,450 | ₩68,450 | -0.23% | 3.8천 |
|---|
| 2026.03.05 | ₩69,292 | ₩69,292 | ₩68,727 | ₩69,079 | -0.31% | 4.5천 |
|---|
| 2026.03.04 | ₩69,641 | ₩70,016 | ₩69,641 | ₩69,928 | +0.41% | 6.1천 |
|---|
| 2026.03.03 | ₩69,078 | ₩69,761 | ₩68,810 | ₩69,504 | +0.62% | 1.1만 |
|---|
| 2026.03.02 | ₩70,076 | ₩70,592 | ₩70,035 | ₩70,284 | +0.30% | 3.1천 |
|---|
| 2026.02.27 | ₩70,351 | ₩70,592 | ₩70,351 | ₩70,553 | +0.29% | 2.1천 |
|---|
| 2026.02.26 | ₩70,753 | ₩70,753 | ₩70,346 | ₩70,588 | -0.23% | 1.8천 |
|---|
| 2026.02.25 | ₩70,981 | ₩70,981 | ₩70,521 | ₩70,796 | -0.26% | 4.2천 |
|---|
| 2026.02.24 | ₩70,056 | ₩70,405 | ₩70,056 | ₩70,272 | +0.31% | 1천 |
|---|
| 2026.02.23 | ₩70,458 | ₩70,458 | ₩70,072 | ₩70,072 | -0.55% | 5.6천 |
|---|
| 2026.02.20 | ₩70,217 | ₩70,713 | ₩70,190 | ₩70,439 | +0.32% | 8.1천 |
|---|
| 2026.02.19 | ₩69,983 | ₩69,983 | ₩69,957 | ₩69,957 | -0.04% | 600 |
|---|
| 2026.02.18 | ₩69,996 | ₩70,150 | ₩69,976 | ₩70,079 | +0.12% | 1.9천 |
|---|
| 2026.02.17 | ₩69,855 | ₩69,895 | ₩69,319 | ₩69,725 | -0.19% | 9.5천 |
|---|
| 2026.02.13 | ₩69,614 | ₩70,110 | ₩69,587 | ₩69,854 | +0.34% | 1.5만 |
|---|
| 2026.02.12 | ₩70,485 | ₩70,525 | ₩69,733 | ₩69,733 | -1.07% | 7.3천 |
|---|
| 2026.02.11 | ₩70,418 | ₩70,485 | ₩70,103 | ₩70,366 | -0.07% | 2.3만 |
|---|
| 2026.02.10 | ₩70,197 | ₩70,197 | ₩70,043 | ₩70,043 | -0.22% | 1천 |
|---|
| 2026.02.09 | ₩69,453 | ₩70,193 | ₩69,453 | ₩70,103 | +0.94% | 1.6천 |
|---|
| 2026.02.06 | ₩69,145 | ₩69,882 | ₩69,145 | ₩69,882 | +1.07% | 6.9천 |
|---|
| 2026.02.05 | ₩68,830 | ₩69,091 | ₩68,649 | ₩68,687 | -0.21% | 8.4천 |
|---|
| 2026.02.04 | ₩70,070 | ₩70,070 | ₩69,493 | ₩69,641 | -0.61% | 4.3천 |
|---|
| 2026.02.03 | ₩69,981 | ₩70,043 | ₩69,627 | ₩69,882 | -0.14% | 9천 |
|---|
| 2026.02.02 | ₩69,721 | ₩69,916 | ₩69,721 | ₩69,916 | +0.28% | 1.4천 |
|---|
| 2026.01.30 | ₩69,842 | ₩69,842 | ₩69,614 | ₩69,802 | -0.06% | 1.9천 |
|---|
| 2026.01.29 | ₩70,029 | ₩70,059 | ₩69,480 | ₩70,059 | +0.04% | 4.5천 |
|---|
| 2026.01.28 | ₩70,123 | ₩70,123 | ₩70,029 | ₩70,050 | -0.11% | 1.1천 |
|---|
| 2026.01.27 | ₩69,761 | ₩70,076 | ₩69,761 | ₩70,076 | +0.45% | 1.8천 |
|---|
| 2026.01.26 | ₩69,627 | ₩69,735 | ₩69,614 | ₩69,676 | +0.07% | 2.4천 |
|---|
| 2026.01.23 | ₩69,118 | ₩69,453 | ₩69,118 | ₩69,416 | +0.43% | 5.4천 |
|---|
| 2026.01.22 | ₩69,065 | ₩69,400 | ₩69,065 | ₩69,225 | +0.23% | 4.7천 |
|---|
| 2026.01.21 | ₩68,756 | ₩69,011 | ₩68,301 | ₩68,783 | +0.04% | 1.9만 |
|---|
| 2026.01.20 | ₩68,569 | ₩68,823 | ₩68,395 | ₩68,444 | -0.18% | 5.3천 |
|---|
| 2026.01.16 | ₩69,233 | ₩69,233 | ₩69,221 | ₩69,221 | -0.02% | 900 |
|---|
| 2026.01.15 | ₩69,326 | ₩69,359 | ₩69,256 | ₩69,256 | -0.10% | 2.7천 |
|---|
| 2026.01.14 | ₩69,105 | ₩69,145 | ₩68,984 | ₩69,121 | +0.02% | 5.7천 |
|---|
| 2026.01.13 | ₩69,239 | ₩69,480 | ₩69,085 | ₩69,087 | -0.22% | 2.6천 |
|---|
| 2026.01.12 | ₩68,991 | ₩69,266 | ₩68,991 | ₩69,192 | +0.29% | 3.5천 |
|---|
| 2026.01.09 | ₩68,582 | ₩69,145 | ₩68,529 | ₩69,024 | +0.64% | 7.7천 |
|---|
| 2026.01.08 | ₩68,676 | ₩68,759 | ₩68,589 | ₩68,759 | +0.12% | 5천 |
|---|
| 2026.01.07 | ₩68,810 | ₩68,998 | ₩68,783 | ₩68,801 | -0.01% | 16.7만 |
|---|
| 2026.01.06 | ₩68,696 | ₩68,913 | ₩68,622 | ₩68,913 | +0.32% | 3천 |
|---|
| 2026.01.05 | ₩68,475 | ₩68,661 | ₩68,475 | ₩68,616 | +0.21% | 7.2천 |
|---|
| 2026.01.02 | ₩68,132 | ₩68,408 | ₩67,985 | ₩68,098 | -0.05% | 1.2만 |
|---|
| 2025.12.31 | ₩67,952 | ₩68,019 | ₩67,918 | ₩67,918 | -0.05% | 1.4만 |
|---|
| 2025.12.30 | ₩68,596 | ₩68,679 | ₩68,596 | ₩68,614 | +0.03% | 1.3천 |
|---|
| 2025.12.29 | ₩68,475 | ₩68,609 | ₩68,475 | ₩68,596 | +0.18% | 1.4천 |
|---|
| 2025.12.26 | ₩68,582 | ₩68,653 | ₩68,582 | ₩68,653 | +0.10% | 200 |
|---|
| 2025.12.24 | ₩68,435 | ₩68,585 | ₩68,435 | ₩68,585 | +0.22% | 400 |
|---|
| 2025.12.23 | ₩68,220 | ₩68,385 | ₩68,220 | ₩68,385 | +0.24% | 1.5천 |
|---|
| 2025.12.22 | ₩68,086 | ₩68,141 | ₩68,006 | ₩68,141 | +0.08% | 1천 |
|---|
| 2025.12.19 | ₩68,060 | ₩68,140 | ₩67,940 | ₩67,989 | -0.10% | 1.2천 |
|---|
| 2025.12.18 | ₩67,839 | ₩67,839 | ₩67,577 | ₩67,660 | -0.26% | 1.3천 |
|---|
| 2025.12.17 | ₩67,470 | ₩67,470 | ₩67,221 | ₩67,221 | -0.37% | 2.5천 |
|---|
| 2025.12.16 | ₩67,738 | ₩67,738 | ₩67,591 | ₩67,692 | -0.07% | 3천 |
|---|
| 2025.12.15 | ₩67,735 | ₩67,780 | ₩67,671 | ₩67,780 | +0.07% | 6.4천 |
|---|
| 2025.12.12 | ₩69,051 | ₩69,057 | ₩68,609 | ₩68,636 | -0.60% | 5.4천 |
|---|
| 2025.12.11 | ₩68,971 | ₩69,306 | ₩68,971 | ₩69,204 | +0.34% | 1.9천 |
|---|
| 2025.12.10 | ₩68,522 | ₩69,136 | ₩68,522 | ₩69,136 | +0.90% | 1.5만 |
|---|
| 2025.12.09 | ₩68,823 | ₩68,984 | ₩68,770 | ₩68,778 | -0.07% | 2.8천 |
|---|
| 2025.12.08 | ₩69,078 | ₩69,078 | ₩68,770 | ₩68,794 | -0.41% | 2.9천 |
|---|
| 2025.12.05 | ₩69,185 | ₩69,306 | ₩69,045 | ₩69,045 | -0.20% | 1.9천 |
|---|
| 2025.12.04 | ₩69,004 | ₩69,051 | ₩68,931 | ₩68,943 | -0.09% | 1.9천 |
|---|
| 2025.12.03 | ₩69,106 | ₩69,507 | ₩69,106 | ₩69,396 | +0.42% | 8.3천 |
|---|
| 2025.12.02 | ₩69,225 | ₩69,225 | ₩69,050 | ₩69,192 | -0.05% | 600 |
|---|
| 2025.12.01 | ₩69,024 | ₩69,266 | ₩68,984 | ₩68,984 | -0.06% | 4.4천 |
|---|
| 2025.11.28 | ₩69,105 | ₩69,262 | ₩69,105 | ₩69,262 | +0.23% | 3.5천 |
|---|
| 2025.11.26 | ₩68,743 | ₩69,035 | ₩68,743 | ₩69,035 | +0.42% | 2.2천 |
|---|
| 2025.11.25 | ₩68,408 | ₩68,609 | ₩68,408 | ₩68,609 | +0.29% | 500 |
|---|
| 2025.11.24 | ₩67,617 | ₩68,153 | ₩67,591 | ₩68,131 | +0.76% | 4천 |
|---|
| 2025.11.21 | ₩66,813 | ₩67,765 | ₩66,787 | ₩67,400 | +0.88% | 7.4천 |
|---|
| 2025.11.20 | ₩68,194 | ₩68,194 | ₩67,008 | ₩67,014 | -1.73% | 4.1만 |
|---|
| 2025.11.19 | ₩67,497 | ₩67,805 | ₩67,497 | ₩67,640 | +0.21% | 8천 |
|---|
| 2025.11.18 | ₩67,658 | ₩67,738 | ₩67,229 | ₩67,698 | +0.06% | 1.8만 |
|---|
| 2025.11.17 | ₩67,899 | ₩67,993 | ₩67,457 | ₩67,885 | -0.02% | 5.6만 |
|---|
| 2025.11.14 | ₩68,060 | ₩68,153 | ₩68,030 | ₩68,030 | -0.04% | 2.5천 |
|---|
| 2025.11.13 | ₩68,408 | ₩68,408 | ₩68,100 | ₩68,100 | -0.45% | 700 |
|---|
| 2025.11.12 | ₩69,011 | ₩69,011 | ₩68,736 | ₩68,814 | -0.29% | 1.7천 |
|---|
| 2025.11.11 | ₩68,435 | ₩68,783 | ₩68,435 | ₩68,770 | +0.49% | 7.3천 |
|---|
| 2025.11.10 | ₩68,060 | ₩68,354 | ₩68,046 | ₩68,310 | +0.37% | 8.2천 |
|---|
| 2025.11.07 | ₩67,403 | ₩67,691 | ₩67,256 | ₩67,691 | +0.43% | 3.1천 |
|---|
| 2025.11.06 | ₩67,993 | ₩67,993 | ₩67,550 | ₩67,619 | -0.55% | 1.3만 |
|---|
| 2025.11.05 | ₩68,361 | ₩68,500 | ₩68,361 | ₩68,500 | +0.20% | 800 |
|---|
| 2025.11.04 | ₩68,247 | ₩68,352 | ₩68,207 | ₩68,254 | +0.01% | 5.1천 |
|---|
| 2025.11.03 | ₩68,542 | ₩68,549 | ₩68,475 | ₩68,549 | +0.01% | 1.5천 |
|---|
| 2025.10.31 | ₩68,676 | ₩68,731 | ₩68,622 | ₩68,636 | -0.06% | 1만 |
|---|
| 2025.10.30 | ₩68,673 | ₩68,850 | ₩68,609 | ₩68,609 | -0.09% | 1.7천 |
|---|
| 2025.10.29 | ₩69,118 | ₩69,118 | ₩68,778 | ₩68,778 | -0.49% | 3.4천 |
|---|
| 2025.10.28 | ₩69,078 | ₩69,091 | ₩68,984 | ₩69,045 | -0.05% | 3.3천 |
|---|
| 2025.10.27 | ₩68,983 | ₩69,032 | ₩68,933 | ₩69,032 | +0.07% | 2.5천 |
|---|
| 2025.10.24 | ₩68,716 | ₩68,716 | ₩68,649 | ₩68,683 | -0.05% | 2.7천 |
|---|
| 2025.10.23 | ₩68,435 | ₩68,444 | ₩68,435 | ₩68,444 | +0.01% | 400 |
|---|
| 2025.10.22 | ₩68,368 | ₩68,368 | ₩68,100 | ₩68,131 | -0.35% | 2천 |
|---|
| 2025.10.21 | ₩68,408 | ₩68,408 | ₩68,261 | ₩68,344 | -0.09% | 2.6천 |
|---|
| 2025.10.20 | ₩68,180 | ₩68,376 | ₩68,174 | ₩68,376 | +0.29% | 2.8천 |
|---|
| 2025.10.17 | ₩67,725 | ₩67,966 | ₩67,725 | ₩67,966 | +0.36% | 1천 |
|---|
| 2025.10.16 | ₩68,026 | ₩68,026 | ₩67,671 | ₩67,709 | -0.47% | 800 |
|---|
| 2025.10.15 | ₩67,966 | ₩68,109 | ₩67,725 | ₩67,879 | -0.13% | 1.2만 |
|---|
| 2025.10.14 | ₩67,264 | ₩67,796 | ₩67,264 | ₩67,796 | +0.79% | 3.2천 |
|---|
| 2025.10.13 | ₩67,390 | ₩67,667 | ₩67,390 | ₩67,640 | +0.37% | 3.8천 |
|---|
| 2025.10.10 | ₩68,073 | ₩68,129 | ₩67,095 | ₩67,095 | -1.44% | 1.1만 |
|---|