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 | ₩70,764 | ₩70,858 | ₩70,678 | ₩70,802 | +0.05% | 6.9천 |
| 2026.10.08 | ₩70,537 | ₩70,711 | ₩70,511 | ₩70,711 | +0.25% | 5.1천 |
| 2026.10.07 | ₩70,925 | ₩70,925 | ₩70,657 | ₩70,799 | -0.18% | 5.7천 |
| 2026.10.06 | ₩71,158 | ₩71,205 | ₩71,118 | ₩71,132 | -0.04% | 4.4천 |
| 2026.10.05 | ₩71,125 | ₩71,312 | ₩71,085 | ₩71,218 | +0.13% | 9.5천 |
| 2026.10.02 | ₩71,112 | ₩71,325 | ₩70,818 | ₩70,917 | -0.27% | 1만 |
| 2026.10.01 | ₩70,791 | ₩70,791 | ₩70,177 | ₩70,563 | -0.32% | 4.5천 |
| 2026.09.30 | ₩70,978 | ₩70,978 | ₩70,791 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,798 |
| -0.25% |
| 7.8천 |
| 2026.09.29 | ₩70,684 | ₩70,791 | ₩70,664 | ₩70,748 | +0.09% | 2.8천 |
|---|
| 2026.09.28 | ₩70,878 | ₩70,938 | ₩70,657 | ₩70,893 | +0.02% | 7.1천 |
|---|
| 2026.09.25 | ₩71,031 | ₩71,232 | ₩71,031 | ₩71,221 | +0.27% | 4천 |
|---|
| 2026.09.24 | ₩70,998 | ₩71,005 | ₩70,858 | ₩70,947 | -0.07% | 4.1천 |
|---|
| 2026.09.23 | ₩71,392 | ₩71,392 | ₩71,105 | ₩71,105 | -0.40% | 2.3천 |
|---|
| 2026.09.22 | ₩71,646 | ₩71,793 | ₩71,642 | ₩71,766 | +0.17% | 2.1천 |
|---|
| 2026.09.21 | ₩71,372 | ₩71,618 | ₩71,372 | ₩71,618 | +0.34% | 1.9천 |
|---|
| 2026.09.18 | ₩70,771 | ₩70,965 | ₩70,771 | ₩70,965 | +0.27% | 1.9천 |
|---|
| 2026.09.17 | ₩71,072 | ₩71,094 | ₩71,005 | ₩71,094 | +0.03% | 2.4천 |
|---|
| 2026.09.16 | ₩70,885 | ₩70,885 | ₩70,364 | ₩70,452 | -0.61% | 6.1천 |
|---|
| 2026.09.15 | ₩70,871 | ₩70,871 | ₩70,577 | ₩70,617 | -0.36% | 3.1천 |
|---|
| 2026.09.14 | ₩70,885 | ₩71,218 | ₩70,885 | ₩71,054 | +0.24% | 1.2천 |
|---|
| 2026.09.11 | ₩71,519 | ₩71,612 | ₩71,125 | ₩71,299 | -0.31% | 4.5천 |
|---|
| 2026.09.10 | ₩71,192 | ₩71,285 | ₩70,911 | ₩70,975 | -0.30% | 4.7천 |
|---|
| 2026.09.09 | ₩71,926 | ₩71,926 | ₩71,659 | ₩71,689 | -0.33% | 6.6천 |
|---|
| 2026.09.08 | ₩72,220 | ₩72,220 | ₩71,952 | ₩71,956 | -0.37% | 3천 |
|---|
| 2026.09.04 | ₩71,833 | ₩72,127 | ₩71,833 | ₩72,036 | +0.28% | 8.8천 |
|---|
| 2026.09.03 | ₩72,234 | ₩72,808 | ₩72,127 | ₩72,435 | +0.28% | 1.4만 |
|---|
| 2026.09.02 | ₩71,860 | ₩72,020 | ₩71,860 | ₩71,972 | +0.16% | 2.4천 |
|---|
| 2026.09.01 | ₩72,140 | ₩72,140 | ₩71,880 | ₩71,880 | -0.36% | 1.7천 |
|---|
| 2026.08.31 | ₩72,287 | ₩72,287 | ₩72,173 | ₩72,254 | -0.05% | 1.5천 |
|---|
| 2026.08.28 | ₩72,628 | ₩72,668 | ₩72,375 | ₩72,375 | -0.35% | 1.3천 |
|---|
| 2026.08.27 | ₩72,554 | ₩72,565 | ₩72,421 | ₩72,565 | +0.01% | 700 |
|---|
| 2026.08.26 | ₩72,561 | ₩72,561 | ₩72,523 | ₩72,523 | -0.05% | 600 |
|---|
| 2026.08.25 | ₩72,461 | ₩72,555 | ₩72,461 | ₩72,555 | +0.13% | 1.7천 |
|---|
| 2026.08.24 | ₩72,394 | ₩72,407 | ₩72,033 | ₩72,308 | -0.12% | 2.2천 |
|---|
| 2026.08.21 | ₩72,380 | ₩72,474 | ₩72,380 | ₩72,441 | +0.08% | 3.1천 |
|---|
| 2026.08.20 | ₩72,340 | ₩72,434 | ₩72,296 | ₩72,296 | -0.06% | 1.4천 |
|---|
| 2026.08.19 | ₩72,514 | ₩72,634 | ₩72,478 | ₩72,478 | -0.05% | 2.1천 |
|---|
| 2026.08.18 | ₩72,407 | ₩72,547 | ₩72,287 | ₩72,347 | -0.08% | 4.7천 |
|---|
| 2026.08.17 | ₩73,048 | ₩73,048 | ₩72,820 | ₩72,820 | -0.31% | 900 |
|---|
| 2026.08.14 | ₩72,888 | ₩72,941 | ₩72,861 | ₩72,861 | -0.04% | 1.6천 |
|---|
| 2026.08.13 | ₩72,734 | ₩72,801 | ₩72,734 | ₩72,771 | +0.05% | 800 |
|---|
| 2026.08.12 | ₩72,434 | ₩72,434 | ₩72,374 | ₩72,374 | -0.08% | 1.4천 |
|---|
| 2026.08.11 | ₩72,167 | ₩72,260 | ₩72,149 | ₩72,149 | -0.02% | 2.9천 |
|---|
| 2026.08.10 | ₩71,900 | ₩71,980 | ₩71,900 | ₩71,964 | +0.09% | 1.2천 |
|---|
| 2026.08.07 | ₩72,000 | ₩72,113 | ₩71,953 | ₩72,112 | +0.16% | 1.8만 |
|---|
| 2026.08.06 | ₩71,993 | ₩71,993 | ₩71,633 | ₩71,653 | -0.47% | 2.2천 |
|---|
| 2026.08.05 | ₩72,541 | ₩72,541 | ₩72,314 | ₩72,314 | -0.31% | 700 |
|---|
| 2026.08.04 | ₩71,860 | ₩72,447 | ₩71,860 | ₩72,344 | +0.67% | 1.3만 |
|---|
| 2026.08.03 | ₩70,978 | ₩71,512 | ₩70,978 | ₩71,480 | +0.71% | 3.2천 |
|---|
| 2026.07.31 | ₩70,791 | ₩71,138 | ₩70,791 | ₩71,065 | +0.39% | 3.2천 |
|---|
| 2026.07.30 | ₩70,324 | ₩70,791 | ₩70,324 | ₩70,791 | +0.66% | 3천 |
|---|
| 2026.07.29 | ₩70,193 | ₩70,698 | ₩69,669 | ₩69,669 | -0.75% | 3.2천 |
|---|
| 2026.07.28 | ₩70,297 | ₩70,671 | ₩70,297 | ₩70,521 | +0.32% | 4.3천 |
|---|
| 2026.07.27 | ₩71,038 | ₩71,038 | ₩70,511 | ₩70,600 | -0.62% | 1.9천 |
|---|
| 2026.07.24 | ₩70,871 | ₩70,871 | ₩70,537 | ₩70,633 | -0.34% | 8.4천 |
|---|
| 2026.07.23 | ₩70,724 | ₩70,931 | ₩70,501 | ₩70,743 | +0.03% | 4천 |
|---|
| 2026.07.22 | ₩71,325 | ₩71,539 | ₩71,245 | ₩71,404 | +0.11% | 6.6천 |
|---|
| 2026.07.21 | ₩71,232 | ₩71,352 | ₩71,098 | ₩71,324 | +0.13% | 5.4천 |
|---|
| 2026.07.20 | ₩71,192 | ₩71,192 | ₩70,754 | ₩70,754 | -0.62% | 3.4천 |
|---|
| 2026.07.17 | ₩70,511 | ₩71,138 | ₩70,511 | ₩70,981 | +0.67% | 4.3천 |
|---|
| 2026.07.16 | ₩71,539 | ₩71,539 | ₩71,325 | ₩71,413 | -0.18% | 2.5천 |
|---|
| 2026.07.15 | ₩71,886 | ₩71,886 | ₩71,579 | ₩71,773 | -0.16% | 3.7천 |
|---|
| 2026.07.14 | ₩71,913 | ₩72,020 | ₩71,635 | ₩71,759 | -0.21% | 1.4만 |
|---|
| 2026.07.13 | ₩71,793 | ₩71,793 | ₩71,392 | ₩71,443 | -0.49% | 1.1만 |
|---|
| 2026.07.10 | ₩71,940 | ₩72,100 | ₩71,820 | ₩71,913 | -0.04% | 1.9천 |
|---|
| 2026.07.09 | ₩71,659 | ₩71,820 | ₩71,432 | ₩71,734 | +0.10% | 9.5천 |
|---|
| 2026.07.08 | ₩70,965 | ₩71,365 | ₩70,965 | ₩71,308 | +0.48% | 6.1천 |
|---|
| 2026.07.07 | ₩71,679 | ₩71,753 | ₩71,339 | ₩71,452 | -0.32% | 4.5천 |
|---|
| 2026.07.06 | ₩72,374 | ₩72,474 | ₩72,374 | ₩72,421 | +0.06% | 7.2천 |
|---|
| 2026.07.02 | ₩72,447 | ₩72,588 | ₩71,739 | ₩71,914 | -0.74% | 2.8천 |
|---|
| 2026.07.01 | ₩72,314 | ₩72,447 | ₩72,220 | ₩72,247 | -0.09% | 1.9천 |
|---|
| 2026.06.30 | ₩72,590 | ₩72,768 | ₩72,590 | ₩72,705 | +0.16% | 1.6만 |
|---|
| 2026.06.29 | ₩71,753 | ₩72,194 | ₩71,753 | ₩72,188 | +0.61% | 1.6천 |
|---|
| 2026.06.26 | ₩71,392 | ₩71,806 | ₩71,392 | ₩71,610 | +0.30% | 1.5천 |
|---|
| 2026.06.25 | ₩71,699 | ₩71,986 | ₩71,699 | ₩71,841 | +0.20% | 7.7천 |
|---|
| 2026.06.24 | ₩71,793 | ₩71,793 | ₩71,352 | ₩71,432 | -0.50% | 3.6천 |
|---|
| 2026.06.23 | ₩71,673 | ₩72,020 | ₩71,659 | ₩71,782 | +0.15% | 4.8천 |
|---|
| 2026.06.22 | ₩72,955 | ₩72,955 | ₩72,706 | ₩72,706 | -0.34% | 4.6천 |
|---|
| 2026.06.18 | ₩73,142 | ₩73,142 | ₩72,561 | ₩72,588 | -0.76% | 2.2천 |
|---|
| 2026.06.17 | ₩72,768 | ₩72,768 | ₩71,986 | ₩71,986 | -1.07% | 2.6천 |
|---|
| 2026.06.16 | ₩72,875 | ₩72,875 | ₩72,634 | ₩72,634 | -0.33% | 2.5천 |
|---|
| 2026.06.15 | ₩72,811 | ₩72,908 | ₩72,795 | ₩72,795 | -0.02% | 2.1천 |
|---|
| 2026.06.12 | ₩71,773 | ₩71,925 | ₩71,773 | ₩71,885 | +0.16% | 1.4만 |
|---|
| 2026.06.11 | ₩69,549 | ₩71,646 | ₩69,549 | ₩71,530 | +2.85% | 4.4천 |
|---|
| 2026.06.10 | ₩70,624 | ₩70,711 | ₩70,202 | ₩70,202 | -0.60% | 3.3천 |
|---|
| 2026.06.09 | ₩71,005 | ₩71,005 | ₩69,789 | ₩70,877 | -0.18% | 4.6천 |
|---|
| 2026.06.08 | ₩71,152 | ₩71,193 | ₩70,939 | ₩70,998 | -0.22% | 7.8천 |
|---|
| 2026.06.05 | ₩71,526 | ₩71,592 | ₩70,691 | ₩70,691 | -1.17% | 7천 |
|---|
| 2026.06.04 | ₩72,701 | ₩72,701 | ₩72,140 | ₩72,386 | -0.43% | 6.9천 |
|---|
| 2026.06.03 | ₩72,861 | ₩72,888 | ₩72,779 | ₩72,779 | -0.11% | 4.5천 |
|---|
| 2026.06.02 | ₩72,901 | ₩73,195 | ₩72,851 | ₩73,014 | +0.15% | 8.1천 |
|---|
| 2026.06.01 | ₩73,449 | ₩73,449 | ₩72,434 | ₩72,681 | -1.05% | 4.2천 |
|---|
| 2026.05.29 | ₩72,634 | ₩72,915 | ₩72,474 | ₩72,648 | +0.02% | 1.6만 |
|---|
| 2026.05.28 | ₩71,966 | ₩72,513 | ₩71,966 | ₩72,421 | +0.63% | 2.1천 |
|---|
| 2026.05.27 | ₩72,140 | ₩72,147 | ₩72,140 | ₩72,147 | +0.01% | 900 |
|---|
| 2026.05.26 | ₩72,113 | ₩72,194 | ₩72,040 | ₩72,109 | -0.01% | 2.2천 |
|---|
| 2026.05.22 | ₩71,566 | ₩71,739 | ₩71,566 | ₩71,642 | +0.11% | 5천 |
|---|
| 2026.05.21 | ₩70,951 | ₩71,512 | ₩70,791 | ₩71,499 | +0.77% | 5.6천 |
|---|
| 2026.05.20 | ₩70,684 | ₩71,218 | ₩70,684 | ₩71,218 | +0.76% | 1.6천 |
|---|
| 2026.05.19 | ₩70,678 | ₩70,678 | ₩70,492 | ₩70,492 | -0.26% | 1천 |
|---|
| 2026.05.18 | ₩70,657 | ₩70,846 | ₩70,657 | ₩70,751 | +0.13% | 2천 |
|---|
| 2026.05.15 | ₩70,791 | ₩70,844 | ₩70,657 | ₩70,682 | -0.15% | 1.9천 |
|---|
| 2026.05.14 | ₩71,446 | ₩71,502 | ₩71,446 | ₩71,502 | +0.08% | 1.4천 |
|---|
| 2026.05.13 | ₩71,312 | ₩71,405 | ₩71,312 | ₩71,359 | +0.07% | 700 |
|---|
| 2026.05.12 | ₩71,299 | ₩71,299 | ₩70,657 | ₩71,061 | -0.33% | 8.8천 |
|---|
| 2026.05.11 | ₩71,098 | ₩71,379 | ₩71,098 | ₩71,319 | +0.31% | 1.4만 |
|---|
| 2026.05.08 | ₩71,185 | ₩71,285 | ₩71,031 | ₩71,224 | +0.05% | 1.6만 |
|---|
| 2026.05.07 | ₩71,218 | ₩71,218 | ₩70,991 | ₩70,998 | -0.31% | 2.7천 |
|---|
| 2026.05.06 | ₩71,045 | ₩71,352 | ₩71,045 | ₩71,332 | +0.40% | 2.2천 |
|---|
| 2026.05.05 | ₩70,844 | ₩71,138 | ₩70,844 | ₩71,005 | +0.23% | 1.1만 |
|---|
| 2026.05.04 | ₩70,624 | ₩70,965 | ₩70,520 | ₩70,520 | -0.15% | 1.5만 |
|---|
| 2026.05.01 | ₩70,831 | ₩71,112 | ₩70,724 | ₩70,807 | -0.03% | 1.1만 |
|---|
| 2026.04.30 | ₩70,283 | ₩70,657 | ₩70,283 | ₩70,657 | +0.53% | 7.6천 |
|---|
| 2026.04.29 | ₩69,976 | ₩69,976 | ₩69,903 | ₩69,903 | -0.10% | 1.8천 |
|---|
| 2026.04.28 | ₩70,123 | ₩70,123 | ₩70,052 | ₩70,052 | -0.10% | 3.8천 |
|---|
| 2026.04.27 | ₩70,364 | ₩70,364 | ₩70,257 | ₩70,313 | -0.07% | 4.4천 |
|---|
| 2026.04.24 | ₩70,203 | ₩70,350 | ₩70,203 | ₩70,321 | +0.17% | 1.4천 |
|---|
| 2026.04.23 | ₩70,230 | ₩70,230 | ₩69,936 | ₩69,970 | -0.37% | 7.7천 |
|---|
| 2026.04.22 | ₩70,190 | ₩70,203 | ₩70,056 | ₩70,166 | -0.03% | 4.4천 |
|---|
| 2026.04.21 | ₩70,390 | ₩70,390 | ₩69,987 | ₩69,987 | -0.57% | 7.3천 |
|---|
| 2026.04.20 | ₩70,270 | ₩70,390 | ₩70,150 | ₩70,186 | -0.12% | 2.6천 |
|---|
| 2026.04.17 | ₩70,177 | ₩70,377 | ₩70,151 | ₩70,251 | +0.11% | 1.7천 |
|---|
| 2026.04.16 | ₩69,756 | ₩69,843 | ₩69,729 | ₩69,789 | +0.05% | 2.2천 |
|---|
| 2026.04.15 | ₩69,776 | ₩69,856 | ₩69,589 | ₩69,808 | +0.05% | 4.8천 |
|---|
| 2026.04.14 | ₩69,990 | ₩69,990 | ₩69,462 | ₩69,760 | -0.33% | 3.9천 |
|---|
| 2026.04.13 | ₩68,948 | ₩69,294 | ₩68,921 | ₩69,294 | +0.50% | 1.1천 |
|---|
| 2026.04.10 | ₩68,981 | ₩69,055 | ₩68,881 | ₩68,936 | -0.07% | 6.3천 |
|---|
| 2026.04.09 | ₩68,547 | ₩68,948 | ₩68,547 | ₩68,864 | +0.46% | 3.7천 |
|---|
| 2026.04.08 | ₩68,654 | ₩68,801 | ₩68,534 | ₩68,649 | -0.01% | 2.3천 |
|---|
| 2026.04.07 | ₩67,746 | ₩67,746 | ₩66,851 | ₩67,515 | -0.34% | 3만 |
|---|
| 2026.04.06 | ₩67,906 | ₩68,120 | ₩67,772 | ₩67,998 | +0.14% | 3.2만 |
|---|
| 2026.04.02 | ₩67,418 | ₩67,679 | ₩67,418 | ₩67,624 | +0.31% | 1.6천 |
|---|
| 2026.04.01 | ₩67,599 | ₩67,799 | ₩67,544 | ₩67,544 | -0.08% | 1.6천 |
|---|
| 2026.03.31 | ₩66,223 | ₩67,014 | ₩66,223 | ₩67,014 | +1.19% | 2.8천 |
|---|
| 2026.03.30 | ₩65,896 | ₩65,959 | ₩65,516 | ₩65,516 | -0.58% | 1.2천 |
|---|
| 2026.03.27 | ₩65,609 | ₩65,670 | ₩65,483 | ₩65,591 | -0.03% | 1.3천 |
|---|
| 2026.03.26 | ₩66,991 | ₩66,991 | ₩66,236 | ₩66,236 | -1.13% | 2.9천 |
|---|
| 2026.03.25 | ₩67,251 | ₩67,262 | ₩67,251 | ₩67,262 | +0.02% | 700 |
|---|
| 2026.03.24 | ₩66,691 | ₩67,131 | ₩66,621 | ₩66,835 | +0.22% | 4.8천 |
|---|
| 2026.03.23 | ₩66,891 | ₩67,231 | ₩66,797 | ₩67,007 | +0.17% | 2.4천 |
|---|
| 2026.03.20 | ₩67,191 | ₩67,191 | ₩66,036 | ₩66,294 | -1.34% | 1.1만 |
|---|
| 2026.03.19 | ₩67,064 | ₩67,394 | ₩66,784 | ₩67,394 | +0.49% | 4.7천 |
|---|
| 2026.03.18 | ₩68,020 | ₩68,040 | ₩67,413 | ₩67,413 | -0.89% | 2.9천 |
|---|
| 2026.03.17 | ₩70,137 | ₩70,137 | ₩68,349 | ₩68,349 | -2.55% | 1.7만 |
|---|
| 2026.03.16 | ₩68,480 | ₩68,480 | ₩68,026 | ₩68,044 | -0.64% | 5.5천 |
|---|
| 2026.03.13 | ₩68,053 | ₩68,053 | ₩67,348 | ₩67,348 | -1.04% | 4.7천 |
|---|
| 2026.03.12 | ₩67,994 | ₩67,994 | ₩67,691 | ₩67,691 | -0.45% | 2.5천 |
|---|
| 2026.03.11 | ₩68,908 | ₩68,908 | ₩68,400 | ₩68,540 | -0.53% | 7천 |
|---|
| 2026.03.10 | ₩68,828 | ₩69,335 | ₩68,727 | ₩68,881 | +0.08% | 1.5만 |
|---|
| 2026.03.09 | ₩67,532 | ₩68,721 | ₩67,459 | ₩68,582 | +1.55% | 7.7천 |
|---|
| 2026.03.06 | ₩68,387 | ₩68,494 | ₩68,228 | ₩68,228 | -0.23% | 3.8천 |
|---|
| 2026.03.05 | ₩69,068 | ₩69,068 | ₩68,504 | ₩68,856 | -0.31% | 4.5천 |
|---|
| 2026.03.04 | ₩69,415 | ₩69,789 | ₩69,415 | ₩69,701 | +0.41% | 6.1천 |
|---|
| 2026.03.03 | ₩68,854 | ₩69,536 | ₩68,587 | ₩69,279 | +0.62% | 1.1만 |
|---|
| 2026.03.02 | ₩69,849 | ₩70,364 | ₩69,808 | ₩70,056 | +0.30% | 3.1천 |
|---|
| 2026.02.27 | ₩70,123 | ₩70,364 | ₩70,123 | ₩70,325 | +0.29% | 2.1천 |
|---|
| 2026.02.26 | ₩70,524 | ₩70,524 | ₩70,118 | ₩70,360 | -0.23% | 1.8천 |
|---|
| 2026.02.25 | ₩70,751 | ₩70,751 | ₩70,293 | ₩70,567 | -0.26% | 4.2천 |
|---|
| 2026.02.24 | ₩69,829 | ₩70,177 | ₩69,829 | ₩70,044 | +0.31% | 1천 |
|---|
| 2026.02.23 | ₩70,230 | ₩70,230 | ₩69,845 | ₩69,845 | -0.55% | 5.6천 |
|---|
| 2026.02.20 | ₩69,990 | ₩70,484 | ₩69,963 | ₩70,211 | +0.32% | 8.1천 |
|---|
| 2026.02.19 | ₩69,756 | ₩69,756 | ₩69,731 | ₩69,731 | -0.04% | 600 |
|---|
| 2026.02.18 | ₩69,769 | ₩69,923 | ₩69,749 | ₩69,852 | +0.12% | 1.9천 |
|---|
| 2026.02.17 | ₩69,629 | ₩69,669 | ₩69,095 | ₩69,499 | -0.19% | 9.5천 |
|---|
| 2026.02.13 | ₩69,389 | ₩69,883 | ₩69,362 | ₩69,628 | +0.34% | 1.5만 |
|---|
| 2026.02.12 | ₩70,257 | ₩70,297 | ₩69,507 | ₩69,507 | -1.07% | 7.3천 |
|---|
| 2026.02.11 | ₩70,190 | ₩70,257 | ₩69,876 | ₩70,138 | -0.07% | 2.3만 |
|---|
| 2026.02.10 | ₩69,970 | ₩69,970 | ₩69,816 | ₩69,816 | -0.22% | 1천 |
|---|
| 2026.02.09 | ₩69,228 | ₩69,966 | ₩69,228 | ₩69,876 | +0.94% | 1.6천 |
|---|
| 2026.02.06 | ₩68,921 | ₩69,656 | ₩68,921 | ₩69,656 | +1.07% | 6.9천 |
|---|
| 2026.02.05 | ₩68,607 | ₩68,868 | ₩68,427 | ₩68,464 | -0.21% | 8.4천 |
|---|
| 2026.02.04 | ₩69,843 | ₩69,843 | ₩69,268 | ₩69,415 | -0.61% | 4.3천 |
|---|
| 2026.02.03 | ₩69,755 | ₩69,816 | ₩69,402 | ₩69,656 | -0.14% | 9천 |
|---|
| 2026.02.02 | ₩69,495 | ₩69,689 | ₩69,495 | ₩69,689 | +0.28% | 1.4천 |
|---|
| 2026.01.30 | ₩69,616 | ₩69,616 | ₩69,389 | ₩69,576 | -0.06% | 1.9천 |
|---|
| 2026.01.29 | ₩69,803 | ₩69,832 | ₩69,255 | ₩69,832 | +0.04% | 4.5천 |
|---|
| 2026.01.28 | ₩69,896 | ₩69,896 | ₩69,803 | ₩69,823 | -0.11% | 1.1천 |
|---|
| 2026.01.27 | ₩69,536 | ₩69,849 | ₩69,536 | ₩69,849 | +0.45% | 1.8천 |
|---|
| 2026.01.26 | ₩69,402 | ₩69,509 | ₩69,389 | ₩69,450 | +0.07% | 2.4천 |
|---|
| 2026.01.23 | ₩68,894 | ₩69,228 | ₩68,894 | ₩69,191 | +0.43% | 5.4천 |
|---|
| 2026.01.22 | ₩68,841 | ₩69,175 | ₩68,841 | ₩69,001 | +0.23% | 4.7천 |
|---|
| 2026.01.21 | ₩68,534 | ₩68,788 | ₩68,080 | ₩68,560 | +0.04% | 1.9만 |
|---|
| 2026.01.20 | ₩68,347 | ₩68,601 | ₩68,173 | ₩68,223 | -0.18% | 5.3천 |
|---|
| 2026.01.16 | ₩69,009 | ₩69,009 | ₩68,997 | ₩68,997 | -0.02% | 900 |
|---|
| 2026.01.15 | ₩69,101 | ₩69,135 | ₩69,032 | ₩69,032 | -0.10% | 2.7천 |
|---|
| 2026.01.14 | ₩68,881 | ₩68,921 | ₩68,761 | ₩68,897 | +0.02% | 5.7천 |
|---|
| 2026.01.13 | ₩69,015 | ₩69,255 | ₩68,861 | ₩68,864 | -0.22% | 2.6천 |
|---|
| 2026.01.12 | ₩68,767 | ₩69,041 | ₩68,767 | ₩68,968 | +0.29% | 3.5천 |
|---|
| 2026.01.09 | ₩68,360 | ₩68,921 | ₩68,307 | ₩68,801 | +0.64% | 7.7천 |
|---|
| 2026.01.08 | ₩68,454 | ₩68,536 | ₩68,367 | ₩68,536 | +0.12% | 5천 |
|---|
| 2026.01.07 | ₩68,587 | ₩68,774 | ₩68,560 | ₩68,578 | -0.01% | 16.7만 |
|---|
| 2026.01.06 | ₩68,474 | ₩68,690 | ₩68,400 | ₩68,690 | +0.32% | 3천 |
|---|
| 2026.01.05 | ₩68,253 | ₩68,439 | ₩68,253 | ₩68,393 | +0.21% | 7.2천 |
|---|
| 2026.01.02 | ₩67,911 | ₩68,186 | ₩67,764 | ₩67,878 | -0.05% | 1.2만 |
|---|
| 2025.12.31 | ₩67,732 | ₩67,799 | ₩67,698 | ₩67,698 | -0.05% | 1.4만 |
|---|
| 2025.12.30 | ₩68,373 | ₩68,456 | ₩68,373 | ₩68,392 | +0.03% | 1.3천 |
|---|
| 2025.12.29 | ₩68,253 | ₩68,387 | ₩68,253 | ₩68,373 | +0.18% | 1.4천 |
|---|
| 2025.12.26 | ₩68,360 | ₩68,431 | ₩68,360 | ₩68,431 | +0.10% | 200 |
|---|
| 2025.12.24 | ₩68,213 | ₩68,363 | ₩68,213 | ₩68,363 | +0.22% | 400 |
|---|
| 2025.12.23 | ₩67,999 | ₩68,164 | ₩67,999 | ₩68,164 | +0.24% | 1.5천 |
|---|
| 2025.12.22 | ₩67,866 | ₩67,921 | ₩67,786 | ₩67,921 | +0.08% | 1천 |
|---|
| 2025.12.19 | ₩67,839 | ₩67,919 | ₩67,720 | ₩67,768 | -0.10% | 1.2천 |
|---|
| 2025.12.18 | ₩67,619 | ₩67,619 | ₩67,358 | ₩67,441 | -0.26% | 1.3천 |
|---|
| 2025.12.17 | ₩67,251 | ₩67,251 | ₩67,003 | ₩67,003 | -0.37% | 2.5천 |
|---|
| 2025.12.16 | ₩67,519 | ₩67,519 | ₩67,372 | ₩67,473 | -0.07% | 3천 |
|---|
| 2025.12.15 | ₩67,516 | ₩67,560 | ₩67,452 | ₩67,560 | +0.07% | 6.4천 |
|---|
| 2025.12.12 | ₩68,828 | ₩68,833 | ₩68,387 | ₩68,414 | -0.60% | 5.4천 |
|---|
| 2025.12.11 | ₩68,747 | ₩69,081 | ₩68,747 | ₩68,980 | +0.34% | 1.9천 |
|---|
| 2025.12.10 | ₩68,300 | ₩68,912 | ₩68,300 | ₩68,912 | +0.90% | 1.5만 |
|---|
| 2025.12.09 | ₩68,601 | ₩68,761 | ₩68,547 | ₩68,555 | -0.07% | 2.8천 |
|---|
| 2025.12.08 | ₩68,854 | ₩68,854 | ₩68,547 | ₩68,571 | -0.41% | 2.9천 |
|---|
| 2025.12.05 | ₩68,961 | ₩69,081 | ₩68,821 | ₩68,821 | -0.20% | 1.9천 |
|---|
| 2025.12.04 | ₩68,781 | ₩68,828 | ₩68,707 | ₩68,719 | -0.09% | 1.9천 |
|---|
| 2025.12.03 | ₩68,882 | ₩69,282 | ₩68,882 | ₩69,171 | +0.42% | 8.3천 |
|---|
| 2025.12.02 | ₩69,001 | ₩69,001 | ₩68,826 | ₩68,968 | -0.05% | 600 |
|---|
| 2025.12.01 | ₩68,801 | ₩69,041 | ₩68,761 | ₩68,761 | -0.06% | 4.4천 |
|---|
| 2025.11.28 | ₩68,881 | ₩69,037 | ₩68,881 | ₩69,037 | +0.23% | 3.5천 |
|---|
| 2025.11.26 | ₩68,520 | ₩68,812 | ₩68,520 | ₩68,812 | +0.42% | 2.2천 |
|---|
| 2025.11.25 | ₩68,186 | ₩68,387 | ₩68,186 | ₩68,387 | +0.29% | 500 |
|---|
| 2025.11.24 | ₩67,398 | ₩67,933 | ₩67,372 | ₩67,910 | +0.76% | 4천 |
|---|
| 2025.11.21 | ₩66,597 | ₩67,545 | ₩66,570 | ₩67,182 | +0.88% | 7.4천 |
|---|
| 2025.11.20 | ₩67,973 | ₩67,973 | ₩66,791 | ₩66,797 | -1.73% | 4.1만 |
|---|
| 2025.11.19 | ₩67,278 | ₩67,585 | ₩67,278 | ₩67,421 | +0.21% | 8천 |
|---|
| 2025.11.18 | ₩67,438 | ₩67,519 | ₩67,011 | ₩67,479 | +0.06% | 1.8만 |
|---|
| 2025.11.17 | ₩67,679 | ₩67,772 | ₩67,238 | ₩67,666 | -0.02% | 5.6만 |
|---|
| 2025.11.14 | ₩67,839 | ₩67,933 | ₩67,810 | ₩67,810 | -0.04% | 2.5천 |
|---|
| 2025.11.13 | ₩68,186 | ₩68,186 | ₩67,879 | ₩67,879 | -0.45% | 700 |
|---|
| 2025.11.12 | ₩68,788 | ₩68,788 | ₩68,514 | ₩68,591 | -0.29% | 1.7천 |
|---|
| 2025.11.11 | ₩68,213 | ₩68,560 | ₩68,213 | ₩68,547 | +0.49% | 7.3천 |
|---|
| 2025.11.10 | ₩67,839 | ₩68,133 | ₩67,826 | ₩68,089 | +0.37% | 8.2천 |
|---|
| 2025.11.07 | ₩67,185 | ₩67,472 | ₩67,038 | ₩67,472 | +0.43% | 3.1천 |
|---|
| 2025.11.06 | ₩67,772 | ₩67,772 | ₩67,332 | ₩67,400 | -0.55% | 1.3만 |
|---|
| 2025.11.05 | ₩68,140 | ₩68,279 | ₩68,140 | ₩68,279 | +0.20% | 800 |
|---|
| 2025.11.04 | ₩68,026 | ₩68,130 | ₩67,986 | ₩68,033 | +0.01% | 5.1천 |
|---|
| 2025.11.03 | ₩68,320 | ₩68,327 | ₩68,253 | ₩68,327 | +0.01% | 1.5천 |
|---|
| 2025.10.31 | ₩68,454 | ₩68,508 | ₩68,400 | ₩68,414 | -0.06% | 1만 |
|---|
| 2025.10.30 | ₩68,451 | ₩68,627 | ₩68,387 | ₩68,387 | -0.09% | 1.7천 |
|---|
| 2025.10.29 | ₩68,894 | ₩68,894 | ₩68,555 | ₩68,555 | -0.49% | 3.4천 |
|---|
| 2025.10.28 | ₩68,854 | ₩68,868 | ₩68,761 | ₩68,821 | -0.05% | 3.3천 |
|---|
| 2025.10.27 | ₩68,759 | ₩68,809 | ₩68,710 | ₩68,809 | +0.07% | 2.5천 |
|---|
| 2025.10.24 | ₩68,494 | ₩68,494 | ₩68,427 | ₩68,460 | -0.05% | 2.7천 |
|---|
| 2025.10.23 | ₩68,213 | ₩68,223 | ₩68,213 | ₩68,223 | +0.01% | 400 |
|---|
| 2025.10.22 | ₩68,146 | ₩68,146 | ₩67,879 | ₩67,910 | -0.35% | 2천 |
|---|
| 2025.10.21 | ₩68,186 | ₩68,186 | ₩68,040 | ₩68,122 | -0.09% | 2.6천 |
|---|
| 2025.10.20 | ₩67,959 | ₩68,154 | ₩67,953 | ₩68,154 | +0.29% | 2.8천 |
|---|
| 2025.10.17 | ₩67,505 | ₩67,746 | ₩67,505 | ₩67,746 | +0.36% | 1천 |
|---|
| 2025.10.16 | ₩67,806 | ₩67,806 | ₩67,452 | ₩67,489 | -0.47% | 800 |
|---|
| 2025.10.15 | ₩67,746 | ₩67,889 | ₩67,505 | ₩67,659 | -0.13% | 1.2만 |
|---|
| 2025.10.14 | ₩67,046 | ₩67,576 | ₩67,046 | ₩67,576 | +0.79% | 3.2천 |
|---|
| 2025.10.13 | ₩67,171 | ₩67,448 | ₩67,171 | ₩67,421 | +0.37% | 3.8천 |
|---|
| 2025.10.10 | ₩67,853 | ₩67,909 | ₩66,877 | ₩66,877 | -1.44% | 1.1만 |
|---|