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 | ₩70,771 | ₩70,865 | ₩70,684 | ₩70,809 | +0.05% | 6.9천 |
| 2026.10.08 | ₩70,544 | ₩70,718 | ₩70,517 | ₩70,718 | +0.25% | 5.1천 |
| 2026.10.07 | ₩70,932 | ₩70,932 | ₩70,664 | ₩70,806 | -0.18% | 5.7천 |
| 2026.10.06 | ₩71,165 | ₩71,212 | ₩71,125 | ₩71,139 | -0.04% | 4.4천 |
| 2026.10.05 | ₩71,132 | ₩71,319 | ₩71,092 | ₩71,225 | +0.13% | 9.5천 |
| 2026.10.02 | ₩71,119 | ₩71,332 | ₩70,825 | ₩70,923 | -0.27% | 1만 |
| 2026.10.01 | ₩70,798 | ₩70,798 | ₩70,183 | ₩70,570 | -0.32% | 4.5천 |
| 2026.09.30 | ₩70,985 | ₩70,985 | ₩70,798 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,805 |
| -0.25% |
| 7.8천 |
| 2026.09.29 | ₩70,691 | ₩70,798 | ₩70,671 | ₩70,755 | +0.09% | 2.8천 |
|---|
| 2026.09.28 | ₩70,885 | ₩70,945 | ₩70,664 | ₩70,899 | +0.02% | 7.1천 |
|---|
| 2026.09.25 | ₩71,038 | ₩71,239 | ₩71,038 | ₩71,228 | +0.27% | 4천 |
|---|
| 2026.09.24 | ₩71,005 | ₩71,012 | ₩70,865 | ₩70,954 | -0.07% | 4.1천 |
|---|
| 2026.09.23 | ₩71,399 | ₩71,399 | ₩71,112 | ₩71,112 | -0.40% | 2.3천 |
|---|
| 2026.09.22 | ₩71,653 | ₩71,800 | ₩71,649 | ₩71,773 | +0.17% | 2.1천 |
|---|
| 2026.09.21 | ₩71,379 | ₩71,625 | ₩71,379 | ₩71,625 | +0.34% | 1.9천 |
|---|
| 2026.09.18 | ₩70,778 | ₩70,972 | ₩70,778 | ₩70,972 | +0.27% | 1.9천 |
|---|
| 2026.09.17 | ₩71,078 | ₩71,101 | ₩71,012 | ₩71,101 | +0.03% | 2.4천 |
|---|
| 2026.09.16 | ₩70,891 | ₩70,891 | ₩70,370 | ₩70,459 | -0.61% | 6.1천 |
|---|
| 2026.09.15 | ₩70,878 | ₩70,878 | ₩70,584 | ₩70,624 | -0.36% | 3.1천 |
|---|
| 2026.09.14 | ₩70,891 | ₩71,225 | ₩70,891 | ₩71,061 | +0.24% | 1.2천 |
|---|
| 2026.09.11 | ₩71,526 | ₩71,619 | ₩71,132 | ₩71,306 | -0.31% | 4.5천 |
|---|
| 2026.09.10 | ₩71,199 | ₩71,292 | ₩70,918 | ₩70,982 | -0.30% | 4.7천 |
|---|
| 2026.09.09 | ₩71,933 | ₩71,933 | ₩71,666 | ₩71,696 | -0.33% | 6.6천 |
|---|
| 2026.09.08 | ₩72,227 | ₩72,227 | ₩71,959 | ₩71,963 | -0.37% | 3천 |
|---|
| 2026.09.04 | ₩71,840 | ₩72,134 | ₩71,840 | ₩72,043 | +0.28% | 8.8천 |
|---|
| 2026.09.03 | ₩72,241 | ₩72,815 | ₩72,134 | ₩72,442 | +0.28% | 1.4만 |
|---|
| 2026.09.02 | ₩71,867 | ₩72,027 | ₩71,867 | ₩71,979 | +0.16% | 2.4천 |
|---|
| 2026.09.01 | ₩72,147 | ₩72,147 | ₩71,887 | ₩71,887 | -0.36% | 1.7천 |
|---|
| 2026.08.31 | ₩72,294 | ₩72,294 | ₩72,180 | ₩72,261 | -0.05% | 1.5천 |
|---|
| 2026.08.28 | ₩72,635 | ₩72,675 | ₩72,382 | ₩72,382 | -0.35% | 1.3천 |
|---|
| 2026.08.27 | ₩72,561 | ₩72,572 | ₩72,428 | ₩72,572 | +0.01% | 700 |
|---|
| 2026.08.26 | ₩72,568 | ₩72,568 | ₩72,530 | ₩72,530 | -0.05% | 600 |
|---|
| 2026.08.25 | ₩72,468 | ₩72,563 | ₩72,468 | ₩72,563 | +0.13% | 1.7천 |
|---|
| 2026.08.24 | ₩72,401 | ₩72,414 | ₩72,040 | ₩72,315 | -0.12% | 2.2천 |
|---|
| 2026.08.21 | ₩72,388 | ₩72,481 | ₩72,388 | ₩72,448 | +0.08% | 3.1천 |
|---|
| 2026.08.20 | ₩72,347 | ₩72,441 | ₩72,303 | ₩72,303 | -0.06% | 1.4천 |
|---|
| 2026.08.19 | ₩72,521 | ₩72,641 | ₩72,485 | ₩72,485 | -0.05% | 2.1천 |
|---|
| 2026.08.18 | ₩72,414 | ₩72,555 | ₩72,294 | ₩72,354 | -0.08% | 4.7천 |
|---|
| 2026.08.17 | ₩73,055 | ₩73,055 | ₩72,827 | ₩72,827 | -0.31% | 900 |
|---|
| 2026.08.14 | ₩72,895 | ₩72,949 | ₩72,868 | ₩72,868 | -0.04% | 1.6천 |
|---|
| 2026.08.13 | ₩72,742 | ₩72,808 | ₩72,742 | ₩72,778 | +0.05% | 800 |
|---|
| 2026.08.12 | ₩72,441 | ₩72,441 | ₩72,381 | ₩72,381 | -0.08% | 1.4천 |
|---|
| 2026.08.11 | ₩72,174 | ₩72,267 | ₩72,156 | ₩72,156 | -0.02% | 2.9천 |
|---|
| 2026.08.10 | ₩71,907 | ₩71,987 | ₩71,907 | ₩71,971 | +0.09% | 1.2천 |
|---|
| 2026.08.07 | ₩72,007 | ₩72,120 | ₩71,960 | ₩72,119 | +0.16% | 1.8만 |
|---|
| 2026.08.06 | ₩72,000 | ₩72,000 | ₩71,639 | ₩71,660 | -0.47% | 2.2천 |
|---|
| 2026.08.05 | ₩72,548 | ₩72,548 | ₩72,321 | ₩72,321 | -0.31% | 700 |
|---|
| 2026.08.04 | ₩71,867 | ₩72,454 | ₩71,867 | ₩72,351 | +0.67% | 1.3만 |
|---|
| 2026.08.03 | ₩70,985 | ₩71,519 | ₩70,985 | ₩71,487 | +0.71% | 3.2천 |
|---|
| 2026.07.31 | ₩70,798 | ₩71,145 | ₩70,798 | ₩71,072 | +0.39% | 3.2천 |
|---|
| 2026.07.30 | ₩70,330 | ₩70,798 | ₩70,330 | ₩70,798 | +0.66% | 3천 |
|---|
| 2026.07.29 | ₩70,199 | ₩70,704 | ₩69,676 | ₩69,676 | -0.75% | 3.2천 |
|---|
| 2026.07.28 | ₩70,304 | ₩70,678 | ₩70,304 | ₩70,528 | +0.32% | 4.3천 |
|---|
| 2026.07.27 | ₩71,045 | ₩71,045 | ₩70,517 | ₩70,607 | -0.62% | 1.9천 |
|---|
| 2026.07.24 | ₩70,878 | ₩70,878 | ₩70,544 | ₩70,640 | -0.34% | 8.4천 |
|---|
| 2026.07.23 | ₩70,731 | ₩70,938 | ₩70,508 | ₩70,750 | +0.03% | 4천 |
|---|
| 2026.07.22 | ₩71,332 | ₩71,546 | ₩71,252 | ₩71,411 | +0.11% | 6.6천 |
|---|
| 2026.07.21 | ₩71,239 | ₩71,359 | ₩71,105 | ₩71,331 | +0.13% | 5.4천 |
|---|
| 2026.07.20 | ₩71,199 | ₩71,199 | ₩70,761 | ₩70,761 | -0.62% | 3.4천 |
|---|
| 2026.07.17 | ₩70,517 | ₩71,145 | ₩70,517 | ₩70,988 | +0.67% | 4.3천 |
|---|
| 2026.07.16 | ₩71,546 | ₩71,546 | ₩71,332 | ₩71,420 | -0.18% | 2.5천 |
|---|
| 2026.07.15 | ₩71,893 | ₩71,893 | ₩71,586 | ₩71,780 | -0.16% | 3.7천 |
|---|
| 2026.07.14 | ₩71,920 | ₩72,027 | ₩71,642 | ₩71,766 | -0.21% | 1.4만 |
|---|
| 2026.07.13 | ₩71,800 | ₩71,800 | ₩71,399 | ₩71,450 | -0.49% | 1.1만 |
|---|
| 2026.07.10 | ₩71,947 | ₩72,107 | ₩71,827 | ₩71,920 | -0.04% | 1.9천 |
|---|
| 2026.07.09 | ₩71,666 | ₩71,827 | ₩71,439 | ₩71,741 | +0.10% | 9.5천 |
|---|
| 2026.07.08 | ₩70,972 | ₩71,372 | ₩70,972 | ₩71,315 | +0.48% | 6.1천 |
|---|
| 2026.07.07 | ₩71,686 | ₩71,760 | ₩71,346 | ₩71,459 | -0.32% | 4.5천 |
|---|
| 2026.07.06 | ₩72,381 | ₩72,481 | ₩72,381 | ₩72,428 | +0.06% | 7.2천 |
|---|
| 2026.07.02 | ₩72,454 | ₩72,595 | ₩71,746 | ₩71,921 | -0.74% | 2.8천 |
|---|
| 2026.07.01 | ₩72,321 | ₩72,454 | ₩72,227 | ₩72,254 | -0.09% | 1.9천 |
|---|
| 2026.06.30 | ₩72,597 | ₩72,775 | ₩72,597 | ₩72,712 | +0.16% | 1.6만 |
|---|
| 2026.06.29 | ₩71,760 | ₩72,201 | ₩71,760 | ₩72,195 | +0.61% | 1.6천 |
|---|
| 2026.06.26 | ₩71,399 | ₩71,813 | ₩71,399 | ₩71,617 | +0.30% | 1.5천 |
|---|
| 2026.06.25 | ₩71,706 | ₩71,993 | ₩71,706 | ₩71,848 | +0.20% | 7.7천 |
|---|
| 2026.06.24 | ₩71,800 | ₩71,800 | ₩71,359 | ₩71,439 | -0.50% | 3.6천 |
|---|
| 2026.06.23 | ₩71,680 | ₩72,027 | ₩71,666 | ₩71,789 | +0.15% | 4.8천 |
|---|
| 2026.06.22 | ₩72,962 | ₩72,962 | ₩72,713 | ₩72,713 | -0.34% | 4.6천 |
|---|
| 2026.06.18 | ₩73,149 | ₩73,149 | ₩72,568 | ₩72,595 | -0.76% | 2.2천 |
|---|
| 2026.06.17 | ₩72,775 | ₩72,775 | ₩71,993 | ₩71,993 | -1.07% | 2.6천 |
|---|
| 2026.06.16 | ₩72,882 | ₩72,882 | ₩72,641 | ₩72,641 | -0.33% | 2.5천 |
|---|
| 2026.06.15 | ₩72,818 | ₩72,915 | ₩72,802 | ₩72,802 | -0.02% | 2.1천 |
|---|
| 2026.06.12 | ₩71,780 | ₩71,932 | ₩71,780 | ₩71,892 | +0.16% | 1.4만 |
|---|
| 2026.06.11 | ₩69,556 | ₩71,653 | ₩69,556 | ₩71,537 | +2.85% | 4.4천 |
|---|
| 2026.06.10 | ₩70,631 | ₩70,718 | ₩70,209 | ₩70,209 | -0.60% | 3.3천 |
|---|
| 2026.06.09 | ₩71,012 | ₩71,012 | ₩69,796 | ₩70,883 | -0.18% | 4.6천 |
|---|
| 2026.06.08 | ₩71,159 | ₩71,200 | ₩70,946 | ₩71,005 | -0.22% | 7.8천 |
|---|
| 2026.06.05 | ₩71,533 | ₩71,599 | ₩70,698 | ₩70,698 | -1.17% | 7천 |
|---|
| 2026.06.04 | ₩72,708 | ₩72,708 | ₩72,147 | ₩72,393 | -0.43% | 6.9천 |
|---|
| 2026.06.03 | ₩72,868 | ₩72,895 | ₩72,786 | ₩72,786 | -0.11% | 4.5천 |
|---|
| 2026.06.02 | ₩72,909 | ₩73,202 | ₩72,858 | ₩73,021 | +0.15% | 8.1천 |
|---|
| 2026.06.01 | ₩73,456 | ₩73,456 | ₩72,441 | ₩72,688 | -1.05% | 4.2천 |
|---|
| 2026.05.29 | ₩72,641 | ₩72,922 | ₩72,481 | ₩72,655 | +0.02% | 1.6만 |
|---|
| 2026.05.28 | ₩71,973 | ₩72,520 | ₩71,973 | ₩72,428 | +0.63% | 2.1천 |
|---|
| 2026.05.27 | ₩72,147 | ₩72,154 | ₩72,147 | ₩72,154 | +0.01% | 900 |
|---|
| 2026.05.26 | ₩72,120 | ₩72,201 | ₩72,047 | ₩72,116 | -0.01% | 2.2천 |
|---|
| 2026.05.22 | ₩71,573 | ₩71,746 | ₩71,573 | ₩71,649 | +0.11% | 5천 |
|---|
| 2026.05.21 | ₩70,958 | ₩71,519 | ₩70,798 | ₩71,506 | +0.77% | 5.6천 |
|---|
| 2026.05.20 | ₩70,691 | ₩71,225 | ₩70,691 | ₩71,225 | +0.76% | 1.6천 |
|---|
| 2026.05.19 | ₩70,684 | ₩70,684 | ₩70,499 | ₩70,499 | -0.26% | 1천 |
|---|
| 2026.05.18 | ₩70,664 | ₩70,853 | ₩70,664 | ₩70,758 | +0.13% | 2천 |
|---|
| 2026.05.15 | ₩70,798 | ₩70,851 | ₩70,664 | ₩70,688 | -0.15% | 1.9천 |
|---|
| 2026.05.14 | ₩71,452 | ₩71,509 | ₩71,452 | ₩71,509 | +0.08% | 1.4천 |
|---|
| 2026.05.13 | ₩71,319 | ₩71,412 | ₩71,319 | ₩71,366 | +0.07% | 700 |
|---|
| 2026.05.12 | ₩71,306 | ₩71,306 | ₩70,664 | ₩71,068 | -0.33% | 8.8천 |
|---|
| 2026.05.11 | ₩71,105 | ₩71,386 | ₩71,105 | ₩71,326 | +0.31% | 1.4만 |
|---|
| 2026.05.08 | ₩71,192 | ₩71,292 | ₩71,038 | ₩71,231 | +0.05% | 1.6만 |
|---|
| 2026.05.07 | ₩71,225 | ₩71,225 | ₩70,998 | ₩71,005 | -0.31% | 2.7천 |
|---|
| 2026.05.06 | ₩71,052 | ₩71,359 | ₩71,052 | ₩71,339 | +0.40% | 2.2천 |
|---|
| 2026.05.05 | ₩70,851 | ₩71,145 | ₩70,851 | ₩71,012 | +0.23% | 1.1만 |
|---|
| 2026.05.04 | ₩70,631 | ₩70,972 | ₩70,527 | ₩70,527 | -0.15% | 1.5만 |
|---|
| 2026.05.01 | ₩70,838 | ₩71,119 | ₩70,731 | ₩70,814 | -0.03% | 1.1만 |
|---|
| 2026.04.30 | ₩70,290 | ₩70,664 | ₩70,290 | ₩70,664 | +0.53% | 7.6천 |
|---|
| 2026.04.29 | ₩69,983 | ₩69,983 | ₩69,910 | ₩69,910 | -0.10% | 1.8천 |
|---|
| 2026.04.28 | ₩70,130 | ₩70,130 | ₩70,059 | ₩70,059 | -0.10% | 3.8천 |
|---|
| 2026.04.27 | ₩70,370 | ₩70,370 | ₩70,264 | ₩70,320 | -0.07% | 4.4천 |
|---|
| 2026.04.24 | ₩70,210 | ₩70,357 | ₩70,210 | ₩70,328 | +0.17% | 1.4천 |
|---|
| 2026.04.23 | ₩70,237 | ₩70,237 | ₩69,943 | ₩69,976 | -0.37% | 7.7천 |
|---|
| 2026.04.22 | ₩70,197 | ₩70,210 | ₩70,063 | ₩70,173 | -0.03% | 4.4천 |
|---|
| 2026.04.21 | ₩70,397 | ₩70,397 | ₩69,994 | ₩69,994 | -0.57% | 7.3천 |
|---|
| 2026.04.20 | ₩70,277 | ₩70,397 | ₩70,157 | ₩70,193 | -0.12% | 2.6천 |
|---|
| 2026.04.17 | ₩70,183 | ₩70,384 | ₩70,158 | ₩70,258 | +0.11% | 1.7천 |
|---|
| 2026.04.16 | ₩69,763 | ₩69,850 | ₩69,736 | ₩69,796 | +0.05% | 2.2천 |
|---|
| 2026.04.15 | ₩69,783 | ₩69,863 | ₩69,596 | ₩69,815 | +0.05% | 4.8천 |
|---|
| 2026.04.14 | ₩69,996 | ₩69,996 | ₩69,469 | ₩69,767 | -0.33% | 3.9천 |
|---|
| 2026.04.13 | ₩68,955 | ₩69,300 | ₩68,928 | ₩69,300 | +0.50% | 1.1천 |
|---|
| 2026.04.10 | ₩68,988 | ₩69,061 | ₩68,888 | ₩68,942 | -0.07% | 6.3천 |
|---|
| 2026.04.09 | ₩68,554 | ₩68,955 | ₩68,554 | ₩68,870 | +0.46% | 3.7천 |
|---|
| 2026.04.08 | ₩68,661 | ₩68,808 | ₩68,540 | ₩68,655 | -0.01% | 2.3천 |
|---|
| 2026.04.07 | ₩67,752 | ₩67,752 | ₩66,857 | ₩67,521 | -0.34% | 3만 |
|---|
| 2026.04.06 | ₩67,913 | ₩68,126 | ₩67,779 | ₩68,005 | +0.14% | 3.2만 |
|---|
| 2026.04.02 | ₩67,425 | ₩67,685 | ₩67,425 | ₩67,631 | +0.31% | 1.6천 |
|---|
| 2026.04.01 | ₩67,605 | ₩67,806 | ₩67,551 | ₩67,551 | -0.08% | 1.6천 |
|---|
| 2026.03.31 | ₩66,229 | ₩67,020 | ₩66,229 | ₩67,020 | +1.19% | 2.8천 |
|---|
| 2026.03.30 | ₩65,902 | ₩65,965 | ₩65,523 | ₩65,523 | -0.58% | 1.2천 |
|---|
| 2026.03.27 | ₩65,615 | ₩65,676 | ₩65,489 | ₩65,598 | -0.03% | 1.3천 |
|---|
| 2026.03.26 | ₩66,998 | ₩66,998 | ₩66,243 | ₩66,243 | -1.13% | 2.9천 |
|---|
| 2026.03.25 | ₩67,258 | ₩67,269 | ₩67,258 | ₩67,269 | +0.02% | 700 |
|---|
| 2026.03.24 | ₩66,697 | ₩67,138 | ₩66,628 | ₩66,841 | +0.22% | 4.8천 |
|---|
| 2026.03.23 | ₩66,897 | ₩67,238 | ₩66,804 | ₩67,014 | +0.17% | 2.4천 |
|---|
| 2026.03.20 | ₩67,198 | ₩67,198 | ₩66,042 | ₩66,300 | -1.34% | 1.1만 |
|---|
| 2026.03.19 | ₩67,071 | ₩67,401 | ₩66,791 | ₩67,401 | +0.49% | 4.7천 |
|---|
| 2026.03.18 | ₩68,026 | ₩68,046 | ₩67,420 | ₩67,420 | -0.89% | 2.9천 |
|---|
| 2026.03.17 | ₩70,143 | ₩70,143 | ₩68,356 | ₩68,356 | -2.55% | 1.7만 |
|---|
| 2026.03.16 | ₩68,487 | ₩68,487 | ₩68,033 | ₩68,050 | -0.64% | 5.5천 |
|---|
| 2026.03.13 | ₩68,060 | ₩68,060 | ₩67,354 | ₩67,354 | -1.04% | 4.7천 |
|---|
| 2026.03.12 | ₩68,001 | ₩68,001 | ₩67,698 | ₩67,698 | -0.45% | 2.5천 |
|---|
| 2026.03.11 | ₩68,914 | ₩68,914 | ₩68,407 | ₩68,547 | -0.53% | 7천 |
|---|
| 2026.03.10 | ₩68,834 | ₩69,342 | ₩68,734 | ₩68,888 | +0.08% | 1.5만 |
|---|
| 2026.03.09 | ₩67,539 | ₩68,727 | ₩67,465 | ₩68,589 | +1.55% | 7.7천 |
|---|
| 2026.03.06 | ₩68,393 | ₩68,500 | ₩68,235 | ₩68,235 | -0.23% | 3.8천 |
|---|
| 2026.03.05 | ₩69,075 | ₩69,075 | ₩68,511 | ₩68,862 | -0.31% | 4.5천 |
|---|
| 2026.03.04 | ₩69,422 | ₩69,796 | ₩69,422 | ₩69,708 | +0.41% | 6.1천 |
|---|
| 2026.03.03 | ₩68,861 | ₩69,542 | ₩68,594 | ₩69,286 | +0.62% | 1.1만 |
|---|
| 2026.03.02 | ₩69,856 | ₩70,370 | ₩69,815 | ₩70,063 | +0.30% | 3.1천 |
|---|
| 2026.02.27 | ₩70,130 | ₩70,370 | ₩70,130 | ₩70,332 | +0.29% | 2.1천 |
|---|
| 2026.02.26 | ₩70,531 | ₩70,531 | ₩70,125 | ₩70,366 | -0.23% | 1.8천 |
|---|
| 2026.02.25 | ₩70,758 | ₩70,758 | ₩70,300 | ₩70,574 | -0.26% | 4.2천 |
|---|
| 2026.02.24 | ₩69,836 | ₩70,183 | ₩69,836 | ₩70,051 | +0.31% | 1천 |
|---|
| 2026.02.23 | ₩70,237 | ₩70,237 | ₩69,852 | ₩69,852 | -0.55% | 5.6천 |
|---|
| 2026.02.20 | ₩69,996 | ₩70,491 | ₩69,970 | ₩70,218 | +0.32% | 8.1천 |
|---|
| 2026.02.19 | ₩69,763 | ₩69,763 | ₩69,737 | ₩69,737 | -0.04% | 600 |
|---|
| 2026.02.18 | ₩69,776 | ₩69,930 | ₩69,756 | ₩69,859 | +0.12% | 1.9천 |
|---|
| 2026.02.17 | ₩69,636 | ₩69,676 | ₩69,101 | ₩69,506 | -0.19% | 9.5천 |
|---|
| 2026.02.13 | ₩69,395 | ₩69,890 | ₩69,369 | ₩69,634 | +0.34% | 1.5만 |
|---|
| 2026.02.12 | ₩70,264 | ₩70,304 | ₩69,514 | ₩69,514 | -1.07% | 7.3천 |
|---|
| 2026.02.11 | ₩70,197 | ₩70,264 | ₩69,883 | ₩70,145 | -0.07% | 2.3만 |
|---|
| 2026.02.10 | ₩69,976 | ₩69,976 | ₩69,823 | ₩69,823 | -0.22% | 1천 |
|---|
| 2026.02.09 | ₩69,235 | ₩69,972 | ₩69,235 | ₩69,883 | +0.94% | 1.6천 |
|---|
| 2026.02.06 | ₩68,928 | ₩69,662 | ₩68,928 | ₩69,662 | +1.07% | 6.9천 |
|---|
| 2026.02.05 | ₩68,614 | ₩68,874 | ₩68,434 | ₩68,471 | -0.21% | 8.4천 |
|---|
| 2026.02.04 | ₩69,850 | ₩69,850 | ₩69,275 | ₩69,422 | -0.61% | 4.3천 |
|---|
| 2026.02.03 | ₩69,761 | ₩69,823 | ₩69,409 | ₩69,662 | -0.14% | 9천 |
|---|
| 2026.02.02 | ₩69,502 | ₩69,696 | ₩69,502 | ₩69,696 | +0.28% | 1.4천 |
|---|
| 2026.01.30 | ₩69,622 | ₩69,622 | ₩69,395 | ₩69,582 | -0.06% | 1.9천 |
|---|
| 2026.01.29 | ₩69,809 | ₩69,839 | ₩69,262 | ₩69,839 | +0.04% | 4.5천 |
|---|
| 2026.01.28 | ₩69,903 | ₩69,903 | ₩69,809 | ₩69,829 | -0.11% | 1.1천 |
|---|
| 2026.01.27 | ₩69,542 | ₩69,856 | ₩69,542 | ₩69,856 | +0.45% | 1.8천 |
|---|
| 2026.01.26 | ₩69,409 | ₩69,516 | ₩69,395 | ₩69,457 | +0.07% | 2.4천 |
|---|
| 2026.01.23 | ₩68,901 | ₩69,235 | ₩68,901 | ₩69,198 | +0.43% | 5.4천 |
|---|
| 2026.01.22 | ₩68,848 | ₩69,182 | ₩68,848 | ₩69,008 | +0.23% | 4.7천 |
|---|
| 2026.01.21 | ₩68,540 | ₩68,794 | ₩68,086 | ₩68,567 | +0.04% | 1.9만 |
|---|
| 2026.01.20 | ₩68,353 | ₩68,607 | ₩68,180 | ₩68,229 | -0.18% | 5.3천 |
|---|
| 2026.01.16 | ₩69,016 | ₩69,016 | ₩69,004 | ₩69,004 | -0.02% | 900 |
|---|
| 2026.01.15 | ₩69,108 | ₩69,142 | ₩69,039 | ₩69,039 | -0.10% | 2.7천 |
|---|
| 2026.01.14 | ₩68,888 | ₩68,928 | ₩68,767 | ₩68,904 | +0.02% | 5.7천 |
|---|
| 2026.01.13 | ₩69,021 | ₩69,262 | ₩68,868 | ₩68,870 | -0.22% | 2.6천 |
|---|
| 2026.01.12 | ₩68,774 | ₩69,048 | ₩68,774 | ₩68,975 | +0.29% | 3.5천 |
|---|
| 2026.01.09 | ₩68,367 | ₩68,928 | ₩68,313 | ₩68,808 | +0.64% | 7.7천 |
|---|
| 2026.01.08 | ₩68,460 | ₩68,543 | ₩68,373 | ₩68,543 | +0.12% | 5천 |
|---|
| 2026.01.07 | ₩68,594 | ₩68,781 | ₩68,567 | ₩68,584 | -0.01% | 16.7만 |
|---|
| 2026.01.06 | ₩68,480 | ₩68,697 | ₩68,407 | ₩68,697 | +0.32% | 3천 |
|---|
| 2026.01.05 | ₩68,260 | ₩68,446 | ₩68,260 | ₩68,400 | +0.21% | 7.2천 |
|---|
| 2026.01.02 | ₩67,918 | ₩68,193 | ₩67,771 | ₩67,885 | -0.05% | 1.2만 |
|---|
| 2025.12.31 | ₩67,739 | ₩67,806 | ₩67,704 | ₩67,704 | -0.05% | 1.4만 |
|---|
| 2025.12.30 | ₩68,380 | ₩68,463 | ₩68,380 | ₩68,399 | +0.03% | 1.3천 |
|---|
| 2025.12.29 | ₩68,260 | ₩68,393 | ₩68,260 | ₩68,380 | +0.18% | 1.4천 |
|---|
| 2025.12.26 | ₩68,367 | ₩68,438 | ₩68,367 | ₩68,438 | +0.10% | 200 |
|---|
| 2025.12.24 | ₩68,220 | ₩68,369 | ₩68,220 | ₩68,369 | +0.22% | 400 |
|---|
| 2025.12.23 | ₩68,006 | ₩68,170 | ₩68,006 | ₩68,170 | +0.24% | 1.5천 |
|---|
| 2025.12.22 | ₩67,873 | ₩67,927 | ₩67,792 | ₩67,927 | +0.08% | 1천 |
|---|
| 2025.12.19 | ₩67,846 | ₩67,926 | ₩67,727 | ₩67,775 | -0.10% | 1.2천 |
|---|
| 2025.12.18 | ₩67,625 | ₩67,625 | ₩67,365 | ₩67,448 | -0.26% | 1.3천 |
|---|
| 2025.12.17 | ₩67,258 | ₩67,258 | ₩67,010 | ₩67,010 | -0.37% | 2.5천 |
|---|
| 2025.12.16 | ₩67,525 | ₩67,525 | ₩67,378 | ₩67,480 | -0.07% | 3천 |
|---|
| 2025.12.15 | ₩67,523 | ₩67,567 | ₩67,458 | ₩67,567 | +0.07% | 6.4천 |
|---|
| 2025.12.12 | ₩68,834 | ₩68,840 | ₩68,393 | ₩68,420 | -0.60% | 5.4천 |
|---|
| 2025.12.11 | ₩68,754 | ₩69,088 | ₩68,754 | ₩68,987 | +0.34% | 1.9천 |
|---|
| 2025.12.10 | ₩68,307 | ₩68,918 | ₩68,307 | ₩68,918 | +0.90% | 1.5만 |
|---|
| 2025.12.09 | ₩68,607 | ₩68,767 | ₩68,554 | ₩68,562 | -0.07% | 2.8천 |
|---|
| 2025.12.08 | ₩68,861 | ₩68,861 | ₩68,554 | ₩68,578 | -0.41% | 2.9천 |
|---|
| 2025.12.05 | ₩68,968 | ₩69,088 | ₩68,828 | ₩68,828 | -0.20% | 1.9천 |
|---|
| 2025.12.04 | ₩68,788 | ₩68,834 | ₩68,714 | ₩68,726 | -0.09% | 1.9천 |
|---|
| 2025.12.03 | ₩68,889 | ₩69,288 | ₩68,889 | ₩69,178 | +0.42% | 8.3천 |
|---|
| 2025.12.02 | ₩69,008 | ₩69,008 | ₩68,833 | ₩68,975 | -0.05% | 600 |
|---|
| 2025.12.01 | ₩68,808 | ₩69,048 | ₩68,767 | ₩68,767 | -0.06% | 4.4천 |
|---|
| 2025.11.28 | ₩68,888 | ₩69,044 | ₩68,888 | ₩69,044 | +0.23% | 3.5천 |
|---|
| 2025.11.26 | ₩68,527 | ₩68,818 | ₩68,527 | ₩68,818 | +0.42% | 2.2천 |
|---|
| 2025.11.25 | ₩68,193 | ₩68,393 | ₩68,193 | ₩68,393 | +0.29% | 500 |
|---|
| 2025.11.24 | ₩67,405 | ₩67,939 | ₩67,378 | ₩67,917 | +0.76% | 4천 |
|---|
| 2025.11.21 | ₩66,603 | ₩67,552 | ₩66,577 | ₩67,189 | +0.88% | 7.4천 |
|---|
| 2025.11.20 | ₩67,979 | ₩67,979 | ₩66,797 | ₩66,804 | -1.73% | 4.1만 |
|---|
| 2025.11.19 | ₩67,285 | ₩67,592 | ₩67,285 | ₩67,428 | +0.21% | 8천 |
|---|
| 2025.11.18 | ₩67,445 | ₩67,525 | ₩67,018 | ₩67,485 | +0.06% | 1.8만 |
|---|
| 2025.11.17 | ₩67,685 | ₩67,779 | ₩67,245 | ₩67,672 | -0.02% | 5.6만 |
|---|
| 2025.11.14 | ₩67,846 | ₩67,939 | ₩67,816 | ₩67,816 | -0.04% | 2.5천 |
|---|
| 2025.11.13 | ₩68,193 | ₩68,193 | ₩67,886 | ₩67,886 | -0.45% | 700 |
|---|
| 2025.11.12 | ₩68,794 | ₩68,794 | ₩68,520 | ₩68,598 | -0.29% | 1.7천 |
|---|
| 2025.11.11 | ₩68,220 | ₩68,567 | ₩68,220 | ₩68,554 | +0.49% | 7.3천 |
|---|
| 2025.11.10 | ₩67,846 | ₩68,140 | ₩67,832 | ₩68,096 | +0.37% | 8.2천 |
|---|
| 2025.11.07 | ₩67,191 | ₩67,478 | ₩67,044 | ₩67,478 | +0.43% | 3.1천 |
|---|
| 2025.11.06 | ₩67,779 | ₩67,779 | ₩67,338 | ₩67,406 | -0.55% | 1.3만 |
|---|
| 2025.11.05 | ₩68,146 | ₩68,285 | ₩68,146 | ₩68,285 | +0.20% | 800 |
|---|
| 2025.11.04 | ₩68,033 | ₩68,137 | ₩67,993 | ₩68,039 | +0.01% | 5.1천 |
|---|
| 2025.11.03 | ₩68,327 | ₩68,333 | ₩68,260 | ₩68,333 | +0.01% | 1.5천 |
|---|
| 2025.10.31 | ₩68,460 | ₩68,515 | ₩68,407 | ₩68,420 | -0.06% | 1만 |
|---|
| 2025.10.30 | ₩68,458 | ₩68,634 | ₩68,393 | ₩68,393 | -0.09% | 1.7천 |
|---|
| 2025.10.29 | ₩68,901 | ₩68,901 | ₩68,562 | ₩68,562 | -0.49% | 3.4천 |
|---|
| 2025.10.28 | ₩68,861 | ₩68,874 | ₩68,767 | ₩68,828 | -0.05% | 3.3천 |
|---|
| 2025.10.27 | ₩68,766 | ₩68,816 | ₩68,717 | ₩68,816 | +0.07% | 2.5천 |
|---|
| 2025.10.24 | ₩68,500 | ₩68,500 | ₩68,434 | ₩68,467 | -0.05% | 2.7천 |
|---|
| 2025.10.23 | ₩68,220 | ₩68,229 | ₩68,220 | ₩68,229 | +0.01% | 400 |
|---|
| 2025.10.22 | ₩68,153 | ₩68,153 | ₩67,886 | ₩67,917 | -0.35% | 2천 |
|---|
| 2025.10.21 | ₩68,193 | ₩68,193 | ₩68,046 | ₩68,129 | -0.09% | 2.6천 |
|---|
| 2025.10.20 | ₩67,966 | ₩68,161 | ₩67,959 | ₩68,161 | +0.29% | 2.8천 |
|---|
| 2025.10.17 | ₩67,512 | ₩67,752 | ₩67,512 | ₩67,752 | +0.36% | 1천 |
|---|
| 2025.10.16 | ₩67,812 | ₩67,812 | ₩67,458 | ₩67,496 | -0.47% | 800 |
|---|
| 2025.10.15 | ₩67,752 | ₩67,895 | ₩67,512 | ₩67,665 | -0.13% | 1.2만 |
|---|
| 2025.10.14 | ₩67,052 | ₩67,583 | ₩67,052 | ₩67,583 | +0.79% | 3.2천 |
|---|
| 2025.10.13 | ₩67,178 | ₩67,454 | ₩67,178 | ₩67,428 | +0.37% | 3.8천 |
|---|
| 2025.10.10 | ₩67,859 | ₩67,915 | ₩66,884 | ₩66,884 | -1.44% | 1.1만 |
|---|