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 | ₩70,758 | ₩70,852 | ₩70,672 | ₩70,796 | +0.05% | 6.9천 |
| 2026.10.08 | ₩70,531 | ₩70,705 | ₩70,505 | ₩70,705 | +0.25% | 5.1천 |
| 2026.10.07 | ₩70,919 | ₩70,919 | ₩70,652 | ₩70,793 | -0.18% | 5.7천 |
| 2026.10.06 | ₩71,152 | ₩71,199 | ₩71,112 | ₩71,126 | -0.04% | 4.4천 |
| 2026.10.05 | ₩71,119 | ₩71,306 | ₩71,079 | ₩71,213 | +0.13% | 9.5천 |
| 2026.10.02 | ₩71,106 | ₩71,319 | ₩70,812 | ₩70,911 | -0.27% | 1만 |
| 2026.10.01 | ₩70,785 | ₩70,785 | ₩70,171 | ₩70,557 | -0.32% | 4.5천 |
| 2026.09.30 | ₩70,972 | ₩70,972 | ₩70,785 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,792 |
| -0.25% |
| 7.8천 |
| 2026.09.29 | ₩70,678 | ₩70,785 | ₩70,658 | ₩70,742 | +0.09% | 2.8천 |
|---|
| 2026.09.28 | ₩70,872 | ₩70,932 | ₩70,652 | ₩70,887 | +0.02% | 7.1천 |
|---|
| 2026.09.25 | ₩71,026 | ₩71,226 | ₩71,026 | ₩71,215 | +0.27% | 4천 |
|---|
| 2026.09.24 | ₩70,992 | ₩70,999 | ₩70,852 | ₩70,941 | -0.07% | 4.1천 |
|---|
| 2026.09.23 | ₩71,386 | ₩71,386 | ₩71,099 | ₩71,099 | -0.40% | 2.3천 |
|---|
| 2026.09.22 | ₩71,640 | ₩71,787 | ₩71,636 | ₩71,760 | +0.17% | 2.1천 |
|---|
| 2026.09.21 | ₩71,366 | ₩71,612 | ₩71,366 | ₩71,612 | +0.34% | 1.9천 |
|---|
| 2026.09.18 | ₩70,765 | ₩70,959 | ₩70,765 | ₩70,959 | +0.27% | 1.9천 |
|---|
| 2026.09.17 | ₩71,066 | ₩71,088 | ₩70,999 | ₩71,088 | +0.03% | 2.4천 |
|---|
| 2026.09.16 | ₩70,879 | ₩70,879 | ₩70,358 | ₩70,446 | -0.61% | 6.1천 |
|---|
| 2026.09.15 | ₩70,865 | ₩70,865 | ₩70,572 | ₩70,612 | -0.36% | 3.1천 |
|---|
| 2026.09.14 | ₩70,879 | ₩71,213 | ₩70,879 | ₩71,048 | +0.24% | 1.2천 |
|---|
| 2026.09.11 | ₩71,513 | ₩71,607 | ₩71,119 | ₩71,293 | -0.31% | 4.5천 |
|---|
| 2026.09.10 | ₩71,186 | ₩71,279 | ₩70,905 | ₩70,970 | -0.30% | 4.7천 |
|---|
| 2026.09.09 | ₩71,920 | ₩71,920 | ₩71,653 | ₩71,683 | -0.33% | 6.6천 |
|---|
| 2026.09.08 | ₩72,214 | ₩72,214 | ₩71,946 | ₩71,950 | -0.37% | 3천 |
|---|
| 2026.09.04 | ₩71,827 | ₩72,121 | ₩71,827 | ₩72,030 | +0.28% | 8.8천 |
|---|
| 2026.09.03 | ₩72,228 | ₩72,802 | ₩72,121 | ₩72,429 | +0.28% | 1.4만 |
|---|
| 2026.09.02 | ₩71,854 | ₩72,014 | ₩71,854 | ₩71,966 | +0.16% | 2.4천 |
|---|
| 2026.09.01 | ₩72,134 | ₩72,134 | ₩71,874 | ₩71,874 | -0.36% | 1.7천 |
|---|
| 2026.08.31 | ₩72,281 | ₩72,281 | ₩72,168 | ₩72,248 | -0.05% | 1.5천 |
|---|
| 2026.08.28 | ₩72,622 | ₩72,662 | ₩72,369 | ₩72,369 | -0.35% | 1.3천 |
|---|
| 2026.08.27 | ₩72,548 | ₩72,559 | ₩72,415 | ₩72,559 | +0.01% | 700 |
|---|
| 2026.08.26 | ₩72,555 | ₩72,555 | ₩72,517 | ₩72,517 | -0.05% | 600 |
|---|
| 2026.08.25 | ₩72,455 | ₩72,549 | ₩72,455 | ₩72,549 | +0.13% | 1.7천 |
|---|
| 2026.08.24 | ₩72,388 | ₩72,401 | ₩72,027 | ₩72,302 | -0.12% | 2.2천 |
|---|
| 2026.08.21 | ₩72,375 | ₩72,468 | ₩72,375 | ₩72,435 | +0.08% | 3.1천 |
|---|
| 2026.08.20 | ₩72,334 | ₩72,428 | ₩72,290 | ₩72,290 | -0.06% | 1.4천 |
|---|
| 2026.08.19 | ₩72,508 | ₩72,628 | ₩72,472 | ₩72,472 | -0.05% | 2.1천 |
|---|
| 2026.08.18 | ₩72,401 | ₩72,541 | ₩72,281 | ₩72,341 | -0.08% | 4.7천 |
|---|
| 2026.08.17 | ₩73,042 | ₩73,042 | ₩72,814 | ₩72,814 | -0.31% | 900 |
|---|
| 2026.08.14 | ₩72,882 | ₩72,935 | ₩72,855 | ₩72,855 | -0.04% | 1.6천 |
|---|
| 2026.08.13 | ₩72,728 | ₩72,795 | ₩72,728 | ₩72,765 | +0.05% | 800 |
|---|
| 2026.08.12 | ₩72,428 | ₩72,428 | ₩72,368 | ₩72,368 | -0.08% | 1.4천 |
|---|
| 2026.08.11 | ₩72,161 | ₩72,254 | ₩72,143 | ₩72,143 | -0.02% | 2.9천 |
|---|
| 2026.08.10 | ₩71,894 | ₩71,974 | ₩71,894 | ₩71,958 | +0.09% | 1.2천 |
|---|
| 2026.08.07 | ₩71,994 | ₩72,107 | ₩71,947 | ₩72,106 | +0.16% | 1.8만 |
|---|
| 2026.08.06 | ₩71,987 | ₩71,987 | ₩71,627 | ₩71,647 | -0.47% | 2.2천 |
|---|
| 2026.08.05 | ₩72,535 | ₩72,535 | ₩72,308 | ₩72,308 | -0.31% | 700 |
|---|
| 2026.08.04 | ₩71,854 | ₩72,441 | ₩71,854 | ₩72,338 | +0.67% | 1.3만 |
|---|
| 2026.08.03 | ₩70,972 | ₩71,506 | ₩70,972 | ₩71,474 | +0.71% | 3.2천 |
|---|
| 2026.07.31 | ₩70,785 | ₩71,132 | ₩70,785 | ₩71,059 | +0.39% | 3.2천 |
|---|
| 2026.07.30 | ₩70,318 | ₩70,785 | ₩70,318 | ₩70,785 | +0.66% | 3천 |
|---|
| 2026.07.29 | ₩70,187 | ₩70,692 | ₩69,663 | ₩69,663 | -0.75% | 3.2천 |
|---|
| 2026.07.28 | ₩70,291 | ₩70,665 | ₩70,291 | ₩70,515 | +0.32% | 4.3천 |
|---|
| 2026.07.27 | ₩71,032 | ₩71,032 | ₩70,505 | ₩70,594 | -0.62% | 1.9천 |
|---|
| 2026.07.24 | ₩70,865 | ₩70,865 | ₩70,531 | ₩70,628 | -0.34% | 8.4천 |
|---|
| 2026.07.23 | ₩70,718 | ₩70,925 | ₩70,495 | ₩70,737 | +0.03% | 4천 |
|---|
| 2026.07.22 | ₩71,319 | ₩71,533 | ₩71,239 | ₩71,398 | +0.11% | 6.6천 |
|---|
| 2026.07.21 | ₩71,226 | ₩71,346 | ₩71,092 | ₩71,318 | +0.13% | 5.4천 |
|---|
| 2026.07.20 | ₩71,186 | ₩71,186 | ₩70,748 | ₩70,748 | -0.62% | 3.4천 |
|---|
| 2026.07.17 | ₩70,505 | ₩71,132 | ₩70,505 | ₩70,975 | +0.67% | 4.3천 |
|---|
| 2026.07.16 | ₩71,533 | ₩71,533 | ₩71,319 | ₩71,408 | -0.18% | 2.5천 |
|---|
| 2026.07.15 | ₩71,880 | ₩71,880 | ₩71,573 | ₩71,767 | -0.16% | 3.7천 |
|---|
| 2026.07.14 | ₩71,907 | ₩72,014 | ₩71,629 | ₩71,753 | -0.21% | 1.4만 |
|---|
| 2026.07.13 | ₩71,787 | ₩71,787 | ₩71,386 | ₩71,437 | -0.49% | 1.1만 |
|---|
| 2026.07.10 | ₩71,934 | ₩72,094 | ₩71,814 | ₩71,907 | -0.04% | 1.9천 |
|---|
| 2026.07.09 | ₩71,653 | ₩71,814 | ₩71,426 | ₩71,728 | +0.10% | 9.5천 |
|---|
| 2026.07.08 | ₩70,959 | ₩71,360 | ₩70,959 | ₩71,302 | +0.48% | 6.1천 |
|---|
| 2026.07.07 | ₩71,673 | ₩71,747 | ₩71,333 | ₩71,446 | -0.32% | 4.5천 |
|---|
| 2026.07.06 | ₩72,368 | ₩72,468 | ₩72,368 | ₩72,415 | +0.06% | 7.2천 |
|---|
| 2026.07.02 | ₩72,441 | ₩72,582 | ₩71,733 | ₩71,908 | -0.74% | 2.8천 |
|---|
| 2026.07.01 | ₩72,308 | ₩72,441 | ₩72,214 | ₩72,241 | -0.09% | 1.9천 |
|---|
| 2026.06.30 | ₩72,584 | ₩72,762 | ₩72,584 | ₩72,699 | +0.16% | 1.6만 |
|---|
| 2026.06.29 | ₩71,747 | ₩72,188 | ₩71,747 | ₩72,182 | +0.61% | 1.6천 |
|---|
| 2026.06.26 | ₩71,386 | ₩71,800 | ₩71,386 | ₩71,604 | +0.30% | 1.5천 |
|---|
| 2026.06.25 | ₩71,693 | ₩71,981 | ₩71,693 | ₩71,835 | +0.20% | 7.7천 |
|---|
| 2026.06.24 | ₩71,787 | ₩71,787 | ₩71,346 | ₩71,426 | -0.50% | 3.6천 |
|---|
| 2026.06.23 | ₩71,667 | ₩72,014 | ₩71,653 | ₩71,776 | +0.15% | 4.8천 |
|---|
| 2026.06.22 | ₩72,949 | ₩72,949 | ₩72,700 | ₩72,700 | -0.34% | 4.6천 |
|---|
| 2026.06.18 | ₩73,136 | ₩73,136 | ₩72,555 | ₩72,582 | -0.76% | 2.2천 |
|---|
| 2026.06.17 | ₩72,762 | ₩72,762 | ₩71,981 | ₩71,981 | -1.07% | 2.6천 |
|---|
| 2026.06.16 | ₩72,869 | ₩72,869 | ₩72,628 | ₩72,628 | -0.33% | 2.5천 |
|---|
| 2026.06.15 | ₩72,805 | ₩72,902 | ₩72,789 | ₩72,789 | -0.02% | 2.1천 |
|---|
| 2026.06.12 | ₩71,767 | ₩71,919 | ₩71,767 | ₩71,879 | +0.16% | 1.4만 |
|---|
| 2026.06.11 | ₩69,543 | ₩71,640 | ₩69,543 | ₩71,524 | +2.85% | 4.4천 |
|---|
| 2026.06.10 | ₩70,618 | ₩70,705 | ₩70,196 | ₩70,196 | -0.60% | 3.3천 |
|---|
| 2026.06.09 | ₩70,999 | ₩70,999 | ₩69,784 | ₩70,871 | -0.18% | 4.6천 |
|---|
| 2026.06.08 | ₩71,146 | ₩71,187 | ₩70,933 | ₩70,992 | -0.22% | 7.8천 |
|---|
| 2026.06.05 | ₩71,520 | ₩71,587 | ₩70,685 | ₩70,685 | -1.17% | 7천 |
|---|
| 2026.06.04 | ₩72,695 | ₩72,695 | ₩72,134 | ₩72,380 | -0.43% | 6.9천 |
|---|
| 2026.06.03 | ₩72,855 | ₩72,882 | ₩72,773 | ₩72,773 | -0.11% | 4.5천 |
|---|
| 2026.06.02 | ₩72,895 | ₩73,189 | ₩72,845 | ₩73,008 | +0.15% | 8.1천 |
|---|
| 2026.06.01 | ₩73,443 | ₩73,443 | ₩72,428 | ₩72,675 | -1.05% | 4.2천 |
|---|
| 2026.05.29 | ₩72,628 | ₩72,909 | ₩72,468 | ₩72,642 | +0.02% | 1.6만 |
|---|
| 2026.05.28 | ₩71,961 | ₩72,507 | ₩71,961 | ₩72,415 | +0.63% | 2.1천 |
|---|
| 2026.05.27 | ₩72,134 | ₩72,141 | ₩72,134 | ₩72,141 | +0.01% | 900 |
|---|
| 2026.05.26 | ₩72,107 | ₩72,188 | ₩72,034 | ₩72,103 | -0.01% | 2.2천 |
|---|
| 2026.05.22 | ₩71,560 | ₩71,733 | ₩71,560 | ₩71,636 | +0.11% | 5천 |
|---|
| 2026.05.21 | ₩70,945 | ₩71,506 | ₩70,785 | ₩71,493 | +0.77% | 5.6천 |
|---|
| 2026.05.20 | ₩70,678 | ₩71,213 | ₩70,678 | ₩71,213 | +0.76% | 1.6천 |
|---|
| 2026.05.19 | ₩70,672 | ₩70,672 | ₩70,486 | ₩70,486 | -0.26% | 1천 |
|---|
| 2026.05.18 | ₩70,652 | ₩70,840 | ₩70,652 | ₩70,745 | +0.13% | 2천 |
|---|
| 2026.05.15 | ₩70,785 | ₩70,839 | ₩70,652 | ₩70,676 | -0.15% | 1.9천 |
|---|
| 2026.05.14 | ₩71,440 | ₩71,496 | ₩71,440 | ₩71,496 | +0.08% | 1.4천 |
|---|
| 2026.05.13 | ₩71,306 | ₩71,400 | ₩71,306 | ₩71,353 | +0.07% | 700 |
|---|
| 2026.05.12 | ₩71,293 | ₩71,293 | ₩70,652 | ₩71,055 | -0.33% | 8.8천 |
|---|
| 2026.05.11 | ₩71,092 | ₩71,373 | ₩71,092 | ₩71,313 | +0.31% | 1.4만 |
|---|
| 2026.05.08 | ₩71,179 | ₩71,279 | ₩71,026 | ₩71,218 | +0.05% | 1.6만 |
|---|
| 2026.05.07 | ₩71,213 | ₩71,213 | ₩70,986 | ₩70,992 | -0.31% | 2.7천 |
|---|
| 2026.05.06 | ₩71,039 | ₩71,346 | ₩71,039 | ₩71,326 | +0.40% | 2.2천 |
|---|
| 2026.05.05 | ₩70,839 | ₩71,132 | ₩70,839 | ₩70,999 | +0.23% | 1.1만 |
|---|
| 2026.05.04 | ₩70,618 | ₩70,959 | ₩70,514 | ₩70,514 | -0.15% | 1.5만 |
|---|
| 2026.05.01 | ₩70,825 | ₩71,106 | ₩70,718 | ₩70,801 | -0.03% | 1.1만 |
|---|
| 2026.04.30 | ₩70,278 | ₩70,652 | ₩70,278 | ₩70,652 | +0.53% | 7.6천 |
|---|
| 2026.04.29 | ₩69,971 | ₩69,971 | ₩69,897 | ₩69,897 | -0.10% | 1.8천 |
|---|
| 2026.04.28 | ₩70,117 | ₩70,117 | ₩70,047 | ₩70,047 | -0.10% | 3.8천 |
|---|
| 2026.04.27 | ₩70,358 | ₩70,358 | ₩70,251 | ₩70,307 | -0.07% | 4.4천 |
|---|
| 2026.04.24 | ₩70,198 | ₩70,344 | ₩70,198 | ₩70,315 | +0.17% | 1.4천 |
|---|
| 2026.04.23 | ₩70,224 | ₩70,224 | ₩69,930 | ₩69,964 | -0.37% | 7.7천 |
|---|
| 2026.04.22 | ₩70,184 | ₩70,198 | ₩70,051 | ₩70,160 | -0.03% | 4.4천 |
|---|
| 2026.04.21 | ₩70,385 | ₩70,385 | ₩69,981 | ₩69,981 | -0.57% | 7.3천 |
|---|
| 2026.04.20 | ₩70,264 | ₩70,385 | ₩70,144 | ₩70,180 | -0.12% | 2.6천 |
|---|
| 2026.04.17 | ₩70,171 | ₩70,371 | ₩70,145 | ₩70,246 | +0.11% | 1.7천 |
|---|
| 2026.04.16 | ₩69,750 | ₩69,837 | ₩69,723 | ₩69,784 | +0.05% | 2.2천 |
|---|
| 2026.04.15 | ₩69,770 | ₩69,850 | ₩69,583 | ₩69,802 | +0.05% | 4.8천 |
|---|
| 2026.04.14 | ₩69,984 | ₩69,984 | ₩69,456 | ₩69,754 | -0.33% | 3.9천 |
|---|
| 2026.04.13 | ₩68,942 | ₩69,288 | ₩68,915 | ₩69,288 | +0.50% | 1.1천 |
|---|
| 2026.04.10 | ₩68,976 | ₩69,049 | ₩68,875 | ₩68,930 | -0.07% | 6.3천 |
|---|
| 2026.04.09 | ₩68,541 | ₩68,942 | ₩68,541 | ₩68,858 | +0.46% | 3.7천 |
|---|
| 2026.04.08 | ₩68,648 | ₩68,795 | ₩68,528 | ₩68,643 | -0.01% | 2.3천 |
|---|
| 2026.04.07 | ₩67,740 | ₩67,740 | ₩66,845 | ₩67,509 | -0.34% | 3만 |
|---|
| 2026.04.06 | ₩67,900 | ₩68,114 | ₩67,767 | ₩67,993 | +0.14% | 3.2만 |
|---|
| 2026.04.02 | ₩67,413 | ₩67,673 | ₩67,413 | ₩67,619 | +0.31% | 1.6천 |
|---|
| 2026.04.01 | ₩67,593 | ₩67,794 | ₩67,538 | ₩67,538 | -0.08% | 1.6천 |
|---|
| 2026.03.31 | ₩66,218 | ₩67,008 | ₩66,218 | ₩67,008 | +1.19% | 2.8천 |
|---|
| 2026.03.30 | ₩65,890 | ₩65,953 | ₩65,511 | ₩65,511 | -0.58% | 1.2천 |
|---|
| 2026.03.27 | ₩65,603 | ₩65,665 | ₩65,478 | ₩65,586 | -0.03% | 1.3천 |
|---|
| 2026.03.26 | ₩66,986 | ₩66,986 | ₩66,231 | ₩66,231 | -1.13% | 2.9천 |
|---|
| 2026.03.25 | ₩67,246 | ₩67,257 | ₩67,246 | ₩67,257 | +0.02% | 700 |
|---|
| 2026.03.24 | ₩66,685 | ₩67,126 | ₩66,616 | ₩66,829 | +0.22% | 4.8천 |
|---|
| 2026.03.23 | ₩66,885 | ₩67,226 | ₩66,792 | ₩67,002 | +0.17% | 2.4천 |
|---|
| 2026.03.20 | ₩67,186 | ₩67,186 | ₩66,031 | ₩66,288 | -1.34% | 1.1만 |
|---|
| 2026.03.19 | ₩67,059 | ₩67,389 | ₩66,779 | ₩67,389 | +0.49% | 4.7천 |
|---|
| 2026.03.18 | ₩68,014 | ₩68,034 | ₩67,408 | ₩67,408 | -0.89% | 2.9천 |
|---|
| 2026.03.17 | ₩70,131 | ₩70,131 | ₩68,344 | ₩68,344 | -2.55% | 1.7만 |
|---|
| 2026.03.16 | ₩68,475 | ₩68,475 | ₩68,021 | ₩68,038 | -0.64% | 5.5천 |
|---|
| 2026.03.13 | ₩68,047 | ₩68,047 | ₩67,342 | ₩67,342 | -1.04% | 4.7천 |
|---|
| 2026.03.12 | ₩67,989 | ₩67,989 | ₩67,685 | ₩67,685 | -0.45% | 2.5천 |
|---|
| 2026.03.11 | ₩68,902 | ₩68,902 | ₩68,395 | ₩68,535 | -0.53% | 7천 |
|---|
| 2026.03.10 | ₩68,822 | ₩69,329 | ₩68,722 | ₩68,875 | +0.08% | 1.5만 |
|---|
| 2026.03.09 | ₩67,526 | ₩68,715 | ₩67,453 | ₩68,576 | +1.55% | 7.7천 |
|---|
| 2026.03.06 | ₩68,381 | ₩68,488 | ₩68,222 | ₩68,222 | -0.23% | 3.8천 |
|---|
| 2026.03.05 | ₩69,062 | ₩69,062 | ₩68,499 | ₩68,850 | -0.31% | 4.5천 |
|---|
| 2026.03.04 | ₩69,410 | ₩69,784 | ₩69,410 | ₩69,695 | +0.41% | 6.1천 |
|---|
| 2026.03.03 | ₩68,849 | ₩69,530 | ₩68,582 | ₩69,273 | +0.62% | 1.1만 |
|---|
| 2026.03.02 | ₩69,844 | ₩70,358 | ₩69,802 | ₩70,051 | +0.30% | 3.1천 |
|---|
| 2026.02.27 | ₩70,117 | ₩70,358 | ₩70,117 | ₩70,319 | +0.29% | 2.1천 |
|---|
| 2026.02.26 | ₩70,518 | ₩70,518 | ₩70,112 | ₩70,354 | -0.23% | 1.8천 |
|---|
| 2026.02.25 | ₩70,745 | ₩70,745 | ₩70,287 | ₩70,561 | -0.26% | 4.2천 |
|---|
| 2026.02.24 | ₩69,824 | ₩70,171 | ₩69,824 | ₩70,039 | +0.31% | 1천 |
|---|
| 2026.02.23 | ₩70,224 | ₩70,224 | ₩69,840 | ₩69,840 | -0.55% | 5.6천 |
|---|
| 2026.02.20 | ₩69,984 | ₩70,478 | ₩69,957 | ₩70,206 | +0.32% | 8.1천 |
|---|
| 2026.02.19 | ₩69,750 | ₩69,750 | ₩69,725 | ₩69,725 | -0.04% | 600 |
|---|
| 2026.02.18 | ₩69,763 | ₩69,917 | ₩69,743 | ₩69,846 | +0.12% | 1.9천 |
|---|
| 2026.02.17 | ₩69,623 | ₩69,663 | ₩69,089 | ₩69,494 | -0.19% | 9.5천 |
|---|
| 2026.02.13 | ₩69,383 | ₩69,877 | ₩69,356 | ₩69,622 | +0.34% | 1.5만 |
|---|
| 2026.02.12 | ₩70,251 | ₩70,291 | ₩69,502 | ₩69,502 | -1.07% | 7.3천 |
|---|
| 2026.02.11 | ₩70,184 | ₩70,251 | ₩69,870 | ₩70,132 | -0.07% | 2.3만 |
|---|
| 2026.02.10 | ₩69,964 | ₩69,964 | ₩69,810 | ₩69,810 | -0.22% | 1천 |
|---|
| 2026.02.09 | ₩69,223 | ₩69,960 | ₩69,223 | ₩69,870 | +0.94% | 1.6천 |
|---|
| 2026.02.06 | ₩68,915 | ₩69,650 | ₩68,915 | ₩69,650 | +1.07% | 6.9천 |
|---|
| 2026.02.05 | ₩68,602 | ₩68,862 | ₩68,421 | ₩68,459 | -0.21% | 8.4천 |
|---|
| 2026.02.04 | ₩69,837 | ₩69,837 | ₩69,263 | ₩69,410 | -0.61% | 4.3천 |
|---|
| 2026.02.03 | ₩69,749 | ₩69,810 | ₩69,396 | ₩69,650 | -0.14% | 9천 |
|---|
| 2026.02.02 | ₩69,490 | ₩69,683 | ₩69,490 | ₩69,683 | +0.28% | 1.4천 |
|---|
| 2026.01.30 | ₩69,610 | ₩69,610 | ₩69,383 | ₩69,570 | -0.06% | 1.9천 |
|---|
| 2026.01.29 | ₩69,797 | ₩69,826 | ₩69,249 | ₩69,826 | +0.04% | 4.5천 |
|---|
| 2026.01.28 | ₩69,890 | ₩69,890 | ₩69,797 | ₩69,817 | -0.11% | 1.1천 |
|---|
| 2026.01.27 | ₩69,530 | ₩69,844 | ₩69,530 | ₩69,844 | +0.45% | 1.8천 |
|---|
| 2026.01.26 | ₩69,396 | ₩69,503 | ₩69,383 | ₩69,444 | +0.07% | 2.4천 |
|---|
| 2026.01.23 | ₩68,889 | ₩69,223 | ₩68,889 | ₩69,185 | +0.43% | 5.4천 |
|---|
| 2026.01.22 | ₩68,835 | ₩69,169 | ₩68,835 | ₩68,996 | +0.23% | 4.7천 |
|---|
| 2026.01.21 | ₩68,528 | ₩68,782 | ₩68,074 | ₩68,555 | +0.04% | 1.9만 |
|---|
| 2026.01.20 | ₩68,341 | ₩68,595 | ₩68,167 | ₩68,217 | -0.18% | 5.3천 |
|---|
| 2026.01.16 | ₩69,004 | ₩69,004 | ₩68,992 | ₩68,992 | -0.02% | 900 |
|---|
| 2026.01.15 | ₩69,096 | ₩69,129 | ₩69,026 | ₩69,026 | -0.10% | 2.7천 |
|---|
| 2026.01.14 | ₩68,875 | ₩68,915 | ₩68,755 | ₩68,891 | +0.02% | 5.7천 |
|---|
| 2026.01.13 | ₩69,009 | ₩69,249 | ₩68,855 | ₩68,858 | -0.22% | 2.6천 |
|---|
| 2026.01.12 | ₩68,762 | ₩69,036 | ₩68,762 | ₩68,962 | +0.29% | 3.5천 |
|---|
| 2026.01.09 | ₩68,354 | ₩68,915 | ₩68,301 | ₩68,795 | +0.64% | 7.7천 |
|---|
| 2026.01.08 | ₩68,448 | ₩68,531 | ₩68,361 | ₩68,531 | +0.12% | 5천 |
|---|
| 2026.01.07 | ₩68,582 | ₩68,769 | ₩68,555 | ₩68,572 | -0.01% | 16.7만 |
|---|
| 2026.01.06 | ₩68,468 | ₩68,684 | ₩68,395 | ₩68,684 | +0.32% | 3천 |
|---|
| 2026.01.05 | ₩68,248 | ₩68,433 | ₩68,248 | ₩68,388 | +0.21% | 7.2천 |
|---|
| 2026.01.02 | ₩67,906 | ₩68,181 | ₩67,759 | ₩67,872 | -0.05% | 1.2만 |
|---|
| 2025.12.31 | ₩67,727 | ₩67,794 | ₩67,692 | ₩67,692 | -0.05% | 1.4만 |
|---|
| 2025.12.30 | ₩68,368 | ₩68,451 | ₩68,368 | ₩68,387 | +0.03% | 1.3천 |
|---|
| 2025.12.29 | ₩68,248 | ₩68,381 | ₩68,248 | ₩68,368 | +0.18% | 1.4천 |
|---|
| 2025.12.26 | ₩68,354 | ₩68,425 | ₩68,354 | ₩68,425 | +0.10% | 200 |
|---|
| 2025.12.24 | ₩68,208 | ₩68,357 | ₩68,208 | ₩68,357 | +0.22% | 400 |
|---|
| 2025.12.23 | ₩67,994 | ₩68,158 | ₩67,994 | ₩68,158 | +0.24% | 1.5천 |
|---|
| 2025.12.22 | ₩67,860 | ₩67,915 | ₩67,780 | ₩67,915 | +0.08% | 1천 |
|---|
| 2025.12.19 | ₩67,834 | ₩67,914 | ₩67,715 | ₩67,763 | -0.10% | 1.2천 |
|---|
| 2025.12.18 | ₩67,613 | ₩67,613 | ₩67,353 | ₩67,436 | -0.26% | 1.3천 |
|---|
| 2025.12.17 | ₩67,246 | ₩67,246 | ₩66,998 | ₩66,998 | -0.37% | 2.5천 |
|---|
| 2025.12.16 | ₩67,513 | ₩67,513 | ₩67,366 | ₩67,468 | -0.07% | 3천 |
|---|
| 2025.12.15 | ₩67,510 | ₩67,554 | ₩67,446 | ₩67,554 | +0.07% | 6.4천 |
|---|
| 2025.12.12 | ₩68,822 | ₩68,827 | ₩68,381 | ₩68,408 | -0.60% | 5.4천 |
|---|
| 2025.12.11 | ₩68,742 | ₩69,076 | ₩68,742 | ₩68,974 | +0.34% | 1.9천 |
|---|
| 2025.12.10 | ₩68,294 | ₩68,906 | ₩68,294 | ₩68,906 | +0.90% | 1.5만 |
|---|
| 2025.12.09 | ₩68,595 | ₩68,755 | ₩68,541 | ₩68,549 | -0.07% | 2.8천 |
|---|
| 2025.12.08 | ₩68,849 | ₩68,849 | ₩68,541 | ₩68,565 | -0.41% | 2.9천 |
|---|
| 2025.12.05 | ₩68,955 | ₩69,076 | ₩68,815 | ₩68,815 | -0.20% | 1.9천 |
|---|
| 2025.12.04 | ₩68,775 | ₩68,822 | ₩68,702 | ₩68,714 | -0.09% | 1.9천 |
|---|
| 2025.12.03 | ₩68,877 | ₩69,276 | ₩68,877 | ₩69,165 | +0.42% | 8.3천 |
|---|
| 2025.12.02 | ₩68,996 | ₩68,996 | ₩68,821 | ₩68,962 | -0.05% | 600 |
|---|
| 2025.12.01 | ₩68,795 | ₩69,036 | ₩68,755 | ₩68,755 | -0.06% | 4.4천 |
|---|
| 2025.11.28 | ₩68,875 | ₩69,032 | ₩68,875 | ₩69,032 | +0.23% | 3.5천 |
|---|
| 2025.11.26 | ₩68,515 | ₩68,806 | ₩68,515 | ₩68,806 | +0.42% | 2.2천 |
|---|
| 2025.11.25 | ₩68,181 | ₩68,381 | ₩68,181 | ₩68,381 | +0.29% | 500 |
|---|
| 2025.11.24 | ₩67,393 | ₩67,927 | ₩67,366 | ₩67,904 | +0.76% | 4천 |
|---|
| 2025.11.21 | ₩66,592 | ₩67,540 | ₩66,565 | ₩67,177 | +0.88% | 7.4천 |
|---|
| 2025.11.20 | ₩67,967 | ₩67,967 | ₩66,785 | ₩66,792 | -1.73% | 4.1만 |
|---|
| 2025.11.19 | ₩67,273 | ₩67,580 | ₩67,273 | ₩67,416 | +0.21% | 8천 |
|---|
| 2025.11.18 | ₩67,433 | ₩67,513 | ₩67,006 | ₩67,473 | +0.06% | 1.8만 |
|---|
| 2025.11.17 | ₩67,673 | ₩67,767 | ₩67,233 | ₩67,660 | -0.02% | 5.6만 |
|---|
| 2025.11.14 | ₩67,834 | ₩67,927 | ₩67,804 | ₩67,804 | -0.04% | 2.5천 |
|---|
| 2025.11.13 | ₩68,181 | ₩68,181 | ₩67,874 | ₩67,874 | -0.45% | 700 |
|---|
| 2025.11.12 | ₩68,782 | ₩68,782 | ₩68,508 | ₩68,586 | -0.29% | 1.7천 |
|---|
| 2025.11.11 | ₩68,208 | ₩68,555 | ₩68,208 | ₩68,541 | +0.49% | 7.3천 |
|---|
| 2025.11.10 | ₩67,834 | ₩68,127 | ₩67,820 | ₩68,083 | +0.37% | 8.2천 |
|---|
| 2025.11.07 | ₩67,179 | ₩67,466 | ₩67,032 | ₩67,466 | +0.43% | 3.1천 |
|---|
| 2025.11.06 | ₩67,767 | ₩67,767 | ₩67,326 | ₩67,394 | -0.55% | 1.3만 |
|---|
| 2025.11.05 | ₩68,134 | ₩68,273 | ₩68,134 | ₩68,273 | +0.20% | 800 |
|---|
| 2025.11.04 | ₩68,021 | ₩68,125 | ₩67,981 | ₩68,027 | +0.01% | 5.1천 |
|---|
| 2025.11.03 | ₩68,314 | ₩68,321 | ₩68,248 | ₩68,321 | +0.01% | 1.5천 |
|---|
| 2025.10.31 | ₩68,448 | ₩68,503 | ₩68,395 | ₩68,408 | -0.06% | 1만 |
|---|
| 2025.10.30 | ₩68,445 | ₩68,622 | ₩68,381 | ₩68,381 | -0.09% | 1.7천 |
|---|
| 2025.10.29 | ₩68,889 | ₩68,889 | ₩68,549 | ₩68,549 | -0.49% | 3.4천 |
|---|
| 2025.10.28 | ₩68,849 | ₩68,862 | ₩68,755 | ₩68,815 | -0.05% | 3.3천 |
|---|
| 2025.10.27 | ₩68,754 | ₩68,803 | ₩68,704 | ₩68,803 | +0.07% | 2.5천 |
|---|
| 2025.10.24 | ₩68,488 | ₩68,488 | ₩68,421 | ₩68,455 | -0.05% | 2.7천 |
|---|
| 2025.10.23 | ₩68,208 | ₩68,217 | ₩68,208 | ₩68,217 | +0.01% | 400 |
|---|
| 2025.10.22 | ₩68,141 | ₩68,141 | ₩67,874 | ₩67,904 | -0.35% | 2천 |
|---|
| 2025.10.21 | ₩68,181 | ₩68,181 | ₩68,034 | ₩68,117 | -0.09% | 2.6천 |
|---|
| 2025.10.20 | ₩67,954 | ₩68,149 | ₩67,947 | ₩68,149 | +0.29% | 2.8천 |
|---|
| 2025.10.17 | ₩67,500 | ₩67,740 | ₩67,500 | ₩67,740 | +0.36% | 1천 |
|---|
| 2025.10.16 | ₩67,800 | ₩67,800 | ₩67,446 | ₩67,484 | -0.47% | 800 |
|---|
| 2025.10.15 | ₩67,740 | ₩67,883 | ₩67,500 | ₩67,653 | -0.13% | 1.2만 |
|---|
| 2025.10.14 | ₩67,040 | ₩67,570 | ₩67,040 | ₩67,570 | +0.79% | 3.2천 |
|---|
| 2025.10.13 | ₩67,166 | ₩67,442 | ₩67,166 | ₩67,416 | +0.37% | 3.8천 |
|---|
| 2025.10.10 | ₩67,847 | ₩67,903 | ₩66,872 | ₩66,872 | -1.44% | 1.1만 |
|---|