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 | ₩70,863 | ₩70,957 | ₩70,776 | ₩70,901 | +0.05% | 6.9천 |
| 2026.10.08 | ₩70,636 | ₩70,810 | ₩70,609 | ₩70,810 | +0.25% | 5.1천 |
| 2026.10.07 | ₩71,024 | ₩71,024 | ₩70,756 | ₩70,898 | -0.18% | 5.7천 |
| 2026.10.06 | ₩71,258 | ₩71,305 | ₩71,218 | ₩71,231 | -0.04% | 4.4천 |
| 2026.10.05 | ₩71,225 | ₩71,412 | ₩71,184 | ₩71,318 | +0.13% | 9.5천 |
| 2026.10.02 | ₩71,211 | ₩71,425 | ₩70,917 | ₩71,016 | -0.27% | 1만 |
| 2026.10.01 | ₩70,890 | ₩70,890 | ₩70,275 | ₩70,661 | -0.32% | 4.5천 |
| 2026.09.30 | ₩71,077 | ₩71,077 | ₩70,890 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,897 |
| -0.25% |
| 7.8천 |
| 2026.09.29 | ₩70,783 | ₩70,890 | ₩70,763 | ₩70,847 | +0.09% | 2.8천 |
|---|
| 2026.09.28 | ₩70,977 | ₩71,037 | ₩70,756 | ₩70,992 | +0.02% | 7.1천 |
|---|
| 2026.09.25 | ₩71,131 | ₩71,332 | ₩71,131 | ₩71,321 | +0.27% | 4천 |
|---|
| 2026.09.24 | ₩71,097 | ₩71,104 | ₩70,957 | ₩71,047 | -0.07% | 4.1천 |
|---|
| 2026.09.23 | ₩71,492 | ₩71,492 | ₩71,204 | ₩71,204 | -0.40% | 2.3천 |
|---|
| 2026.09.22 | ₩71,746 | ₩71,893 | ₩71,742 | ₩71,867 | +0.17% | 2.1천 |
|---|
| 2026.09.21 | ₩71,472 | ₩71,718 | ₩71,472 | ₩71,718 | +0.34% | 1.9천 |
|---|
| 2026.09.18 | ₩70,870 | ₩71,064 | ₩70,870 | ₩71,064 | +0.27% | 1.9천 |
|---|
| 2026.09.17 | ₩71,171 | ₩71,194 | ₩71,104 | ₩71,194 | +0.03% | 2.4천 |
|---|
| 2026.09.16 | ₩70,984 | ₩70,984 | ₩70,462 | ₩70,550 | -0.61% | 6.1천 |
|---|
| 2026.09.15 | ₩70,970 | ₩70,970 | ₩70,676 | ₩70,716 | -0.36% | 3.1천 |
|---|
| 2026.09.14 | ₩70,984 | ₩71,318 | ₩70,984 | ₩71,154 | +0.24% | 1.2천 |
|---|
| 2026.09.11 | ₩71,619 | ₩71,713 | ₩71,225 | ₩71,398 | -0.31% | 4.5천 |
|---|
| 2026.09.10 | ₩71,291 | ₩71,385 | ₩71,011 | ₩71,075 | -0.30% | 4.7천 |
|---|
| 2026.09.09 | ₩72,027 | ₩72,027 | ₩71,760 | ₩71,789 | -0.33% | 6.6천 |
|---|
| 2026.09.08 | ₩72,321 | ₩72,321 | ₩72,052 | ₩72,056 | -0.37% | 3천 |
|---|
| 2026.09.04 | ₩71,933 | ₩72,228 | ₩71,933 | ₩72,137 | +0.28% | 8.8천 |
|---|
| 2026.09.03 | ₩72,335 | ₩72,910 | ₩72,228 | ₩72,537 | +0.28% | 1.4만 |
|---|
| 2026.09.02 | ₩71,960 | ₩72,121 | ₩71,960 | ₩72,073 | +0.16% | 2.4천 |
|---|
| 2026.09.01 | ₩72,241 | ₩72,241 | ₩71,980 | ₩71,980 | -0.36% | 1.7천 |
|---|
| 2026.08.31 | ₩72,388 | ₩72,388 | ₩72,275 | ₩72,355 | -0.05% | 1.5천 |
|---|
| 2026.08.28 | ₩72,729 | ₩72,769 | ₩72,476 | ₩72,476 | -0.35% | 1.3천 |
|---|
| 2026.08.27 | ₩72,656 | ₩72,666 | ₩72,522 | ₩72,666 | +0.01% | 700 |
|---|
| 2026.08.26 | ₩72,662 | ₩72,662 | ₩72,625 | ₩72,625 | -0.05% | 600 |
|---|
| 2026.08.25 | ₩72,562 | ₩72,657 | ₩72,562 | ₩72,657 | +0.13% | 1.7천 |
|---|
| 2026.08.24 | ₩72,495 | ₩72,509 | ₩72,134 | ₩72,410 | -0.12% | 2.2천 |
|---|
| 2026.08.21 | ₩72,482 | ₩72,575 | ₩72,482 | ₩72,542 | +0.08% | 3.1천 |
|---|
| 2026.08.20 | ₩72,442 | ₩72,535 | ₩72,398 | ₩72,398 | -0.06% | 1.4천 |
|---|
| 2026.08.19 | ₩72,616 | ₩72,736 | ₩72,579 | ₩72,579 | -0.05% | 2.1천 |
|---|
| 2026.08.18 | ₩72,509 | ₩72,649 | ₩72,388 | ₩72,448 | -0.08% | 4.7천 |
|---|
| 2026.08.17 | ₩73,151 | ₩73,151 | ₩72,922 | ₩72,922 | -0.31% | 900 |
|---|
| 2026.08.14 | ₩72,990 | ₩73,044 | ₩72,963 | ₩72,963 | -0.04% | 1.6천 |
|---|
| 2026.08.13 | ₩72,836 | ₩72,903 | ₩72,836 | ₩72,872 | +0.05% | 800 |
|---|
| 2026.08.12 | ₩72,535 | ₩72,535 | ₩72,475 | ₩72,475 | -0.08% | 1.4천 |
|---|
| 2026.08.11 | ₩72,268 | ₩72,361 | ₩72,250 | ₩72,250 | -0.02% | 2.9천 |
|---|
| 2026.08.10 | ₩72,000 | ₩72,081 | ₩72,000 | ₩72,065 | +0.09% | 1.2천 |
|---|
| 2026.08.07 | ₩72,101 | ₩72,214 | ₩72,054 | ₩72,213 | +0.16% | 1.8만 |
|---|
| 2026.08.06 | ₩72,094 | ₩72,094 | ₩71,733 | ₩71,753 | -0.47% | 2.2천 |
|---|
| 2026.08.05 | ₩72,642 | ₩72,642 | ₩72,415 | ₩72,415 | -0.31% | 700 |
|---|
| 2026.08.04 | ₩71,960 | ₩72,549 | ₩71,960 | ₩72,446 | +0.67% | 1.3만 |
|---|
| 2026.08.03 | ₩71,077 | ₩71,612 | ₩71,077 | ₩71,580 | +0.71% | 3.2천 |
|---|
| 2026.07.31 | ₩70,890 | ₩71,238 | ₩70,890 | ₩71,164 | +0.39% | 3.2천 |
|---|
| 2026.07.30 | ₩70,422 | ₩70,890 | ₩70,422 | ₩70,890 | +0.66% | 3천 |
|---|
| 2026.07.29 | ₩70,291 | ₩70,797 | ₩69,767 | ₩69,767 | -0.75% | 3.2천 |
|---|
| 2026.07.28 | ₩70,395 | ₩70,770 | ₩70,395 | ₩70,620 | +0.32% | 4.3천 |
|---|
| 2026.07.27 | ₩71,138 | ₩71,138 | ₩70,609 | ₩70,699 | -0.62% | 1.9천 |
|---|
| 2026.07.24 | ₩70,970 | ₩70,970 | ₩70,636 | ₩70,732 | -0.34% | 8.4천 |
|---|
| 2026.07.23 | ₩70,823 | ₩71,031 | ₩70,600 | ₩70,842 | +0.03% | 4천 |
|---|
| 2026.07.22 | ₩71,425 | ₩71,639 | ₩71,345 | ₩71,504 | +0.11% | 6.6천 |
|---|
| 2026.07.21 | ₩71,332 | ₩71,452 | ₩71,198 | ₩71,424 | +0.13% | 5.4천 |
|---|
| 2026.07.20 | ₩71,291 | ₩71,291 | ₩70,853 | ₩70,853 | -0.62% | 3.4천 |
|---|
| 2026.07.17 | ₩70,609 | ₩71,238 | ₩70,609 | ₩71,080 | +0.67% | 4.3천 |
|---|
| 2026.07.16 | ₩71,639 | ₩71,639 | ₩71,425 | ₩71,513 | -0.18% | 2.5천 |
|---|
| 2026.07.15 | ₩71,987 | ₩71,987 | ₩71,679 | ₩71,873 | -0.16% | 3.7천 |
|---|
| 2026.07.14 | ₩72,014 | ₩72,121 | ₩71,735 | ₩71,860 | -0.21% | 1.4만 |
|---|
| 2026.07.13 | ₩71,893 | ₩71,893 | ₩71,492 | ₩71,543 | -0.49% | 1.1만 |
|---|
| 2026.07.10 | ₩72,040 | ₩72,201 | ₩71,920 | ₩72,014 | -0.04% | 1.9천 |
|---|
| 2026.07.09 | ₩71,760 | ₩71,920 | ₩71,532 | ₩71,834 | +0.10% | 9.5천 |
|---|
| 2026.07.08 | ₩71,064 | ₩71,465 | ₩71,064 | ₩71,408 | +0.48% | 6.1천 |
|---|
| 2026.07.07 | ₩71,780 | ₩71,853 | ₩71,439 | ₩71,552 | -0.32% | 4.5천 |
|---|
| 2026.07.06 | ₩72,475 | ₩72,575 | ₩72,475 | ₩72,522 | +0.06% | 7.2천 |
|---|
| 2026.07.02 | ₩72,549 | ₩72,689 | ₩71,840 | ₩72,015 | -0.74% | 2.8천 |
|---|
| 2026.07.01 | ₩72,415 | ₩72,549 | ₩72,321 | ₩72,348 | -0.09% | 1.9천 |
|---|
| 2026.06.30 | ₩72,692 | ₩72,870 | ₩72,692 | ₩72,807 | +0.16% | 1.6만 |
|---|
| 2026.06.29 | ₩71,853 | ₩72,295 | ₩71,853 | ₩72,289 | +0.61% | 1.6천 |
|---|
| 2026.06.26 | ₩71,492 | ₩71,907 | ₩71,492 | ₩71,710 | +0.30% | 1.5천 |
|---|
| 2026.06.25 | ₩71,800 | ₩72,087 | ₩71,800 | ₩71,941 | +0.20% | 7.7천 |
|---|
| 2026.06.24 | ₩71,893 | ₩71,893 | ₩71,452 | ₩71,532 | -0.50% | 3.6천 |
|---|
| 2026.06.23 | ₩71,773 | ₩72,121 | ₩71,760 | ₩71,883 | +0.15% | 4.8천 |
|---|
| 2026.06.22 | ₩73,057 | ₩73,057 | ₩72,808 | ₩72,808 | -0.34% | 4.6천 |
|---|
| 2026.06.18 | ₩73,244 | ₩73,244 | ₩72,662 | ₩72,689 | -0.76% | 2.2천 |
|---|
| 2026.06.17 | ₩72,870 | ₩72,870 | ₩72,087 | ₩72,087 | -1.07% | 2.6천 |
|---|
| 2026.06.16 | ₩72,977 | ₩72,977 | ₩72,736 | ₩72,736 | -0.33% | 2.5천 |
|---|
| 2026.06.15 | ₩72,913 | ₩73,010 | ₩72,896 | ₩72,896 | -0.02% | 2.1천 |
|---|
| 2026.06.12 | ₩71,873 | ₩72,026 | ₩71,873 | ₩71,986 | +0.16% | 1.4만 |
|---|
| 2026.06.11 | ₩69,646 | ₩71,746 | ₩69,646 | ₩71,630 | +2.85% | 4.4천 |
|---|
| 2026.06.10 | ₩70,723 | ₩70,810 | ₩70,300 | ₩70,300 | -0.60% | 3.3천 |
|---|
| 2026.06.09 | ₩71,104 | ₩71,104 | ₩69,887 | ₩70,976 | -0.18% | 4.6천 |
|---|
| 2026.06.08 | ₩71,251 | ₩71,293 | ₩71,039 | ₩71,097 | -0.22% | 7.8천 |
|---|
| 2026.06.05 | ₩71,626 | ₩71,693 | ₩70,790 | ₩70,790 | -1.17% | 7천 |
|---|
| 2026.06.04 | ₩72,803 | ₩72,803 | ₩72,241 | ₩72,487 | -0.43% | 6.9천 |
|---|
| 2026.06.03 | ₩72,963 | ₩72,990 | ₩72,880 | ₩72,880 | -0.11% | 4.5천 |
|---|
| 2026.06.02 | ₩73,003 | ₩73,298 | ₩72,953 | ₩73,116 | +0.15% | 8.1천 |
|---|
| 2026.06.01 | ₩73,552 | ₩73,552 | ₩72,535 | ₩72,783 | -1.05% | 4.2천 |
|---|
| 2026.05.29 | ₩72,736 | ₩73,017 | ₩72,575 | ₩72,749 | +0.02% | 1.6만 |
|---|
| 2026.05.28 | ₩72,067 | ₩72,614 | ₩72,067 | ₩72,522 | +0.63% | 2.1천 |
|---|
| 2026.05.27 | ₩72,241 | ₩72,248 | ₩72,241 | ₩72,248 | +0.01% | 900 |
|---|
| 2026.05.26 | ₩72,214 | ₩72,295 | ₩72,141 | ₩72,210 | -0.01% | 2.2천 |
|---|
| 2026.05.22 | ₩71,666 | ₩71,840 | ₩71,666 | ₩71,742 | +0.11% | 5천 |
|---|
| 2026.05.21 | ₩71,051 | ₩71,612 | ₩70,890 | ₩71,599 | +0.77% | 5.6천 |
|---|
| 2026.05.20 | ₩70,783 | ₩71,318 | ₩70,783 | ₩71,318 | +0.76% | 1.6천 |
|---|
| 2026.05.19 | ₩70,776 | ₩70,776 | ₩70,591 | ₩70,591 | -0.26% | 1천 |
|---|
| 2026.05.18 | ₩70,756 | ₩70,945 | ₩70,756 | ₩70,850 | +0.13% | 2천 |
|---|
| 2026.05.15 | ₩70,890 | ₩70,944 | ₩70,756 | ₩70,780 | -0.15% | 1.9천 |
|---|
| 2026.05.14 | ₩71,546 | ₩71,602 | ₩71,546 | ₩71,602 | +0.08% | 1.4천 |
|---|
| 2026.05.13 | ₩71,412 | ₩71,505 | ₩71,412 | ₩71,459 | +0.07% | 700 |
|---|
| 2026.05.12 | ₩71,398 | ₩71,398 | ₩70,756 | ₩71,160 | -0.33% | 8.8천 |
|---|
| 2026.05.11 | ₩71,198 | ₩71,479 | ₩71,198 | ₩71,418 | +0.31% | 1.4만 |
|---|
| 2026.05.08 | ₩71,285 | ₩71,385 | ₩71,131 | ₩71,324 | +0.05% | 1.6만 |
|---|
| 2026.05.07 | ₩71,318 | ₩71,318 | ₩71,091 | ₩71,097 | -0.31% | 2.7천 |
|---|
| 2026.05.06 | ₩71,144 | ₩71,452 | ₩71,144 | ₩71,432 | +0.40% | 2.2천 |
|---|
| 2026.05.05 | ₩70,944 | ₩71,238 | ₩70,944 | ₩71,104 | +0.23% | 1.1만 |
|---|
| 2026.05.04 | ₩70,723 | ₩71,064 | ₩70,619 | ₩70,619 | -0.15% | 1.5만 |
|---|
| 2026.05.01 | ₩70,930 | ₩71,211 | ₩70,823 | ₩70,906 | -0.03% | 1.1만 |
|---|
| 2026.04.30 | ₩70,382 | ₩70,756 | ₩70,382 | ₩70,756 | +0.53% | 7.6천 |
|---|
| 2026.04.29 | ₩70,074 | ₩70,074 | ₩70,001 | ₩70,001 | -0.10% | 1.8천 |
|---|
| 2026.04.28 | ₩70,221 | ₩70,221 | ₩70,150 | ₩70,150 | -0.10% | 3.8천 |
|---|
| 2026.04.27 | ₩70,462 | ₩70,462 | ₩70,355 | ₩70,411 | -0.07% | 4.4천 |
|---|
| 2026.04.24 | ₩70,302 | ₩70,449 | ₩70,302 | ₩70,419 | +0.17% | 1.4천 |
|---|
| 2026.04.23 | ₩70,328 | ₩70,328 | ₩70,034 | ₩70,068 | -0.37% | 7.7천 |
|---|
| 2026.04.22 | ₩70,288 | ₩70,302 | ₩70,154 | ₩70,264 | -0.03% | 4.4천 |
|---|
| 2026.04.21 | ₩70,489 | ₩70,489 | ₩70,085 | ₩70,085 | -0.57% | 7.3천 |
|---|
| 2026.04.20 | ₩70,369 | ₩70,489 | ₩70,248 | ₩70,284 | -0.12% | 2.6천 |
|---|
| 2026.04.17 | ₩70,275 | ₩70,476 | ₩70,249 | ₩70,350 | +0.11% | 1.7천 |
|---|
| 2026.04.16 | ₩69,854 | ₩69,940 | ₩69,827 | ₩69,887 | +0.05% | 2.2천 |
|---|
| 2026.04.15 | ₩69,874 | ₩69,954 | ₩69,686 | ₩69,906 | +0.05% | 4.8천 |
|---|
| 2026.04.14 | ₩70,088 | ₩70,088 | ₩69,559 | ₩69,858 | -0.33% | 3.9천 |
|---|
| 2026.04.13 | ₩69,044 | ₩69,391 | ₩69,018 | ₩69,391 | +0.50% | 1.1천 |
|---|
| 2026.04.10 | ₩69,078 | ₩69,151 | ₩68,977 | ₩69,032 | -0.07% | 6.3천 |
|---|
| 2026.04.09 | ₩68,643 | ₩69,044 | ₩68,643 | ₩68,960 | +0.46% | 3.7천 |
|---|
| 2026.04.08 | ₩68,750 | ₩68,897 | ₩68,630 | ₩68,745 | -0.01% | 2.3천 |
|---|
| 2026.04.07 | ₩67,841 | ₩67,841 | ₩66,944 | ₩67,609 | -0.34% | 3만 |
|---|
| 2026.04.06 | ₩68,001 | ₩68,215 | ₩67,867 | ₩68,093 | +0.14% | 3.2만 |
|---|
| 2026.04.02 | ₩67,513 | ₩67,774 | ₩67,513 | ₩67,719 | +0.31% | 1.6천 |
|---|
| 2026.04.01 | ₩67,693 | ₩67,894 | ₩67,639 | ₩67,639 | -0.08% | 1.6천 |
|---|
| 2026.03.31 | ₩66,316 | ₩67,108 | ₩66,316 | ₩67,108 | +1.19% | 2.8천 |
|---|
| 2026.03.30 | ₩65,988 | ₩66,051 | ₩65,608 | ₩65,608 | -0.58% | 1.2천 |
|---|
| 2026.03.27 | ₩65,700 | ₩65,762 | ₩65,575 | ₩65,683 | -0.03% | 1.3천 |
|---|
| 2026.03.26 | ₩67,085 | ₩67,085 | ₩66,329 | ₩66,329 | -1.13% | 2.9천 |
|---|
| 2026.03.25 | ₩67,346 | ₩67,356 | ₩67,346 | ₩67,356 | +0.02% | 700 |
|---|
| 2026.03.24 | ₩66,784 | ₩67,225 | ₩66,714 | ₩66,928 | +0.22% | 4.8천 |
|---|
| 2026.03.23 | ₩66,985 | ₩67,326 | ₩66,891 | ₩67,101 | +0.17% | 2.4천 |
|---|
| 2026.03.20 | ₩67,285 | ₩67,285 | ₩66,128 | ₩66,387 | -1.34% | 1.1만 |
|---|
| 2026.03.19 | ₩67,158 | ₩67,489 | ₩66,878 | ₩67,489 | +0.49% | 4.7천 |
|---|
| 2026.03.18 | ₩68,115 | ₩68,135 | ₩67,507 | ₩67,507 | -0.89% | 2.9천 |
|---|
| 2026.03.17 | ₩70,235 | ₩70,235 | ₩68,445 | ₩68,445 | -2.55% | 1.7만 |
|---|
| 2026.03.16 | ₩68,576 | ₩68,576 | ₩68,121 | ₩68,139 | -0.64% | 5.5천 |
|---|
| 2026.03.13 | ₩68,148 | ₩68,148 | ₩67,442 | ₩67,442 | -1.04% | 4.7천 |
|---|
| 2026.03.12 | ₩68,089 | ₩68,089 | ₩67,786 | ₩67,786 | -0.45% | 2.5천 |
|---|
| 2026.03.11 | ₩69,004 | ₩69,004 | ₩68,496 | ₩68,636 | -0.53% | 7천 |
|---|
| 2026.03.10 | ₩68,924 | ₩69,432 | ₩68,824 | ₩68,977 | +0.08% | 1.5만 |
|---|
| 2026.03.09 | ₩67,627 | ₩68,817 | ₩67,553 | ₩68,678 | +1.55% | 7.7천 |
|---|
| 2026.03.06 | ₩68,483 | ₩68,590 | ₩68,323 | ₩68,323 | -0.23% | 3.8천 |
|---|
| 2026.03.05 | ₩69,165 | ₩69,165 | ₩68,600 | ₩68,952 | -0.31% | 4.5천 |
|---|
| 2026.03.04 | ₩69,512 | ₩69,887 | ₩69,512 | ₩69,799 | +0.41% | 6.1천 |
|---|
| 2026.03.03 | ₩68,951 | ₩69,633 | ₩68,683 | ₩69,376 | +0.62% | 1.1만 |
|---|
| 2026.03.02 | ₩69,947 | ₩70,462 | ₩69,906 | ₩70,154 | +0.30% | 3.1천 |
|---|
| 2026.02.27 | ₩70,221 | ₩70,462 | ₩70,221 | ₩70,423 | +0.29% | 2.1천 |
|---|
| 2026.02.26 | ₩70,623 | ₩70,623 | ₩70,216 | ₩70,458 | -0.23% | 1.8천 |
|---|
| 2026.02.25 | ₩70,850 | ₩70,850 | ₩70,391 | ₩70,665 | -0.26% | 4.2천 |
|---|
| 2026.02.24 | ₩69,927 | ₩70,275 | ₩69,927 | ₩70,142 | +0.31% | 1천 |
|---|
| 2026.02.23 | ₩70,328 | ₩70,328 | ₩69,943 | ₩69,943 | -0.55% | 5.6천 |
|---|
| 2026.02.20 | ₩70,088 | ₩70,583 | ₩70,061 | ₩70,310 | +0.32% | 8.1천 |
|---|
| 2026.02.19 | ₩69,854 | ₩69,854 | ₩69,828 | ₩69,828 | -0.04% | 600 |
|---|
| 2026.02.18 | ₩69,867 | ₩70,021 | ₩69,847 | ₩69,950 | +0.12% | 1.9천 |
|---|
| 2026.02.17 | ₩69,726 | ₩69,767 | ₩69,191 | ₩69,597 | -0.19% | 9.5천 |
|---|
| 2026.02.13 | ₩69,486 | ₩69,981 | ₩69,459 | ₩69,725 | +0.34% | 1.5만 |
|---|
| 2026.02.12 | ₩70,355 | ₩70,395 | ₩69,605 | ₩69,605 | -1.07% | 7.3천 |
|---|
| 2026.02.11 | ₩70,288 | ₩70,355 | ₩69,974 | ₩70,236 | -0.07% | 2.3만 |
|---|
| 2026.02.10 | ₩70,068 | ₩70,068 | ₩69,914 | ₩69,914 | -0.22% | 1천 |
|---|
| 2026.02.09 | ₩69,325 | ₩70,064 | ₩69,325 | ₩69,974 | +0.94% | 1.6천 |
|---|
| 2026.02.06 | ₩69,018 | ₩69,753 | ₩69,018 | ₩69,753 | +1.07% | 6.9천 |
|---|
| 2026.02.05 | ₩68,703 | ₩68,964 | ₩68,523 | ₩68,560 | -0.21% | 8.4천 |
|---|
| 2026.02.04 | ₩69,940 | ₩69,940 | ₩69,365 | ₩69,512 | -0.61% | 4.3천 |
|---|
| 2026.02.03 | ₩69,852 | ₩69,914 | ₩69,499 | ₩69,753 | -0.14% | 9천 |
|---|
| 2026.02.02 | ₩69,593 | ₩69,787 | ₩69,593 | ₩69,787 | +0.28% | 1.4천 |
|---|
| 2026.01.30 | ₩69,713 | ₩69,713 | ₩69,486 | ₩69,673 | -0.06% | 1.9천 |
|---|
| 2026.01.29 | ₩69,900 | ₩69,930 | ₩69,352 | ₩69,930 | +0.04% | 4.5천 |
|---|
| 2026.01.28 | ₩69,994 | ₩69,994 | ₩69,900 | ₩69,920 | -0.11% | 1.1천 |
|---|
| 2026.01.27 | ₩69,633 | ₩69,947 | ₩69,633 | ₩69,947 | +0.45% | 1.8천 |
|---|
| 2026.01.26 | ₩69,499 | ₩69,606 | ₩69,486 | ₩69,547 | +0.07% | 2.4천 |
|---|
| 2026.01.23 | ₩68,991 | ₩69,325 | ₩68,991 | ₩69,288 | +0.43% | 5.4천 |
|---|
| 2026.01.22 | ₩68,937 | ₩69,272 | ₩68,937 | ₩69,098 | +0.23% | 4.7천 |
|---|
| 2026.01.21 | ₩68,630 | ₩68,884 | ₩68,175 | ₩68,656 | +0.04% | 1.9만 |
|---|
| 2026.01.20 | ₩68,442 | ₩68,697 | ₩68,269 | ₩68,318 | -0.18% | 5.3천 |
|---|
| 2026.01.16 | ₩69,106 | ₩69,106 | ₩69,094 | ₩69,094 | -0.02% | 900 |
|---|
| 2026.01.15 | ₩69,198 | ₩69,232 | ₩69,129 | ₩69,129 | -0.10% | 2.7천 |
|---|
| 2026.01.14 | ₩68,977 | ₩69,018 | ₩68,857 | ₩68,994 | +0.02% | 5.7천 |
|---|
| 2026.01.13 | ₩69,111 | ₩69,352 | ₩68,957 | ₩68,960 | -0.22% | 2.6천 |
|---|
| 2026.01.12 | ₩68,864 | ₩69,138 | ₩68,864 | ₩69,064 | +0.29% | 3.5천 |
|---|
| 2026.01.09 | ₩68,456 | ₩69,018 | ₩68,402 | ₩68,897 | +0.64% | 7.7천 |
|---|
| 2026.01.08 | ₩68,549 | ₩68,632 | ₩68,462 | ₩68,632 | +0.12% | 5천 |
|---|
| 2026.01.07 | ₩68,683 | ₩68,870 | ₩68,656 | ₩68,674 | -0.01% | 16.7만 |
|---|
| 2026.01.06 | ₩68,569 | ₩68,786 | ₩68,496 | ₩68,786 | +0.32% | 3천 |
|---|
| 2026.01.05 | ₩68,349 | ₩68,535 | ₩68,349 | ₩68,489 | +0.21% | 7.2천 |
|---|
| 2026.01.02 | ₩68,006 | ₩68,282 | ₩67,859 | ₩67,973 | -0.05% | 1.2만 |
|---|
| 2025.12.31 | ₩67,827 | ₩67,894 | ₩67,792 | ₩67,792 | -0.05% | 1.4만 |
|---|
| 2025.12.30 | ₩68,469 | ₩68,552 | ₩68,469 | ₩68,488 | +0.03% | 1.3천 |
|---|
| 2025.12.29 | ₩68,349 | ₩68,483 | ₩68,349 | ₩68,469 | +0.18% | 1.4천 |
|---|
| 2025.12.26 | ₩68,456 | ₩68,527 | ₩68,456 | ₩68,527 | +0.10% | 200 |
|---|
| 2025.12.24 | ₩68,309 | ₩68,458 | ₩68,309 | ₩68,458 | +0.22% | 400 |
|---|
| 2025.12.23 | ₩68,095 | ₩68,259 | ₩68,095 | ₩68,259 | +0.24% | 1.5천 |
|---|
| 2025.12.22 | ₩67,961 | ₩68,016 | ₩67,881 | ₩68,016 | +0.08% | 1천 |
|---|
| 2025.12.19 | ₩67,934 | ₩68,014 | ₩67,815 | ₩67,863 | -0.10% | 1.2천 |
|---|
| 2025.12.18 | ₩67,713 | ₩67,713 | ₩67,453 | ₩67,536 | -0.26% | 1.3천 |
|---|
| 2025.12.17 | ₩67,346 | ₩67,346 | ₩67,097 | ₩67,097 | -0.37% | 2.5천 |
|---|
| 2025.12.16 | ₩67,613 | ₩67,613 | ₩67,466 | ₩67,568 | -0.07% | 3천 |
|---|
| 2025.12.15 | ₩67,610 | ₩67,655 | ₩67,546 | ₩67,655 | +0.07% | 6.4천 |
|---|
| 2025.12.12 | ₩68,924 | ₩68,929 | ₩68,483 | ₩68,509 | -0.60% | 5.4천 |
|---|
| 2025.12.11 | ₩68,844 | ₩69,178 | ₩68,844 | ₩69,076 | +0.34% | 1.9천 |
|---|
| 2025.12.10 | ₩68,396 | ₩69,008 | ₩68,396 | ₩69,008 | +0.90% | 1.5만 |
|---|
| 2025.12.09 | ₩68,697 | ₩68,857 | ₩68,643 | ₩68,651 | -0.07% | 2.8천 |
|---|
| 2025.12.08 | ₩68,951 | ₩68,951 | ₩68,643 | ₩68,667 | -0.41% | 2.9천 |
|---|
| 2025.12.05 | ₩69,058 | ₩69,178 | ₩68,917 | ₩68,917 | -0.20% | 1.9천 |
|---|
| 2025.12.04 | ₩68,877 | ₩68,924 | ₩68,804 | ₩68,816 | -0.09% | 1.9천 |
|---|
| 2025.12.03 | ₩68,979 | ₩69,379 | ₩68,979 | ₩69,268 | +0.42% | 8.3천 |
|---|
| 2025.12.02 | ₩69,098 | ₩69,098 | ₩68,923 | ₩69,064 | -0.05% | 600 |
|---|
| 2025.12.01 | ₩68,897 | ₩69,138 | ₩68,857 | ₩68,857 | -0.06% | 4.4천 |
|---|
| 2025.11.28 | ₩68,977 | ₩69,134 | ₩68,977 | ₩69,134 | +0.23% | 3.5천 |
|---|
| 2025.11.26 | ₩68,616 | ₩68,908 | ₩68,616 | ₩68,908 | +0.42% | 2.2천 |
|---|
| 2025.11.25 | ₩68,282 | ₩68,483 | ₩68,282 | ₩68,483 | +0.29% | 500 |
|---|
| 2025.11.24 | ₩67,493 | ₩68,028 | ₩67,466 | ₩68,005 | +0.76% | 4천 |
|---|
| 2025.11.21 | ₩66,690 | ₩67,640 | ₩66,663 | ₩67,276 | +0.88% | 7.4천 |
|---|
| 2025.11.20 | ₩68,068 | ₩68,068 | ₩66,884 | ₩66,891 | -1.73% | 4.1만 |
|---|
| 2025.11.19 | ₩67,372 | ₩67,680 | ₩67,372 | ₩67,516 | +0.21% | 8천 |
|---|
| 2025.11.18 | ₩67,533 | ₩67,613 | ₩67,105 | ₩67,573 | +0.06% | 1.8만 |
|---|
| 2025.11.17 | ₩67,774 | ₩67,867 | ₩67,332 | ₩67,760 | -0.02% | 5.6만 |
|---|
| 2025.11.14 | ₩67,934 | ₩68,028 | ₩67,905 | ₩67,905 | -0.04% | 2.5천 |
|---|
| 2025.11.13 | ₩68,282 | ₩68,282 | ₩67,974 | ₩67,974 | -0.45% | 700 |
|---|
| 2025.11.12 | ₩68,884 | ₩68,884 | ₩68,610 | ₩68,687 | -0.29% | 1.7천 |
|---|
| 2025.11.11 | ₩68,309 | ₩68,656 | ₩68,309 | ₩68,643 | +0.49% | 7.3천 |
|---|
| 2025.11.10 | ₩67,934 | ₩68,228 | ₩67,921 | ₩68,184 | +0.37% | 8.2천 |
|---|
| 2025.11.07 | ₩67,279 | ₩67,566 | ₩67,132 | ₩67,566 | +0.43% | 3.1천 |
|---|
| 2025.11.06 | ₩67,867 | ₩67,867 | ₩67,426 | ₩67,494 | -0.55% | 1.3만 |
|---|
| 2025.11.05 | ₩68,235 | ₩68,374 | ₩68,235 | ₩68,374 | +0.20% | 800 |
|---|
| 2025.11.04 | ₩68,121 | ₩68,226 | ₩68,081 | ₩68,128 | +0.01% | 5.1천 |
|---|
| 2025.11.03 | ₩68,416 | ₩68,422 | ₩68,349 | ₩68,422 | +0.01% | 1.5천 |
|---|
| 2025.10.31 | ₩68,549 | ₩68,604 | ₩68,496 | ₩68,509 | -0.06% | 1만 |
|---|
| 2025.10.30 | ₩68,547 | ₩68,723 | ₩68,483 | ₩68,483 | -0.09% | 1.7천 |
|---|
| 2025.10.29 | ₩68,991 | ₩68,991 | ₩68,651 | ₩68,651 | -0.49% | 3.4천 |
|---|
| 2025.10.28 | ₩68,951 | ₩68,964 | ₩68,857 | ₩68,917 | -0.05% | 3.3천 |
|---|
| 2025.10.27 | ₩68,856 | ₩68,905 | ₩68,806 | ₩68,905 | +0.07% | 2.5천 |
|---|
| 2025.10.24 | ₩68,590 | ₩68,590 | ₩68,523 | ₩68,556 | -0.05% | 2.7천 |
|---|
| 2025.10.23 | ₩68,309 | ₩68,318 | ₩68,309 | ₩68,318 | +0.01% | 400 |
|---|
| 2025.10.22 | ₩68,242 | ₩68,242 | ₩67,974 | ₩68,005 | -0.35% | 2천 |
|---|
| 2025.10.21 | ₩68,282 | ₩68,282 | ₩68,135 | ₩68,218 | -0.09% | 2.6천 |
|---|
| 2025.10.20 | ₩68,055 | ₩68,250 | ₩68,048 | ₩68,250 | +0.29% | 2.8천 |
|---|
| 2025.10.17 | ₩67,600 | ₩67,841 | ₩67,600 | ₩67,841 | +0.36% | 1천 |
|---|
| 2025.10.16 | ₩67,901 | ₩67,901 | ₩67,546 | ₩67,584 | -0.47% | 800 |
|---|
| 2025.10.15 | ₩67,841 | ₩67,984 | ₩67,600 | ₩67,754 | -0.13% | 1.2만 |
|---|
| 2025.10.14 | ₩67,140 | ₩67,671 | ₩67,140 | ₩67,671 | +0.79% | 3.2천 |
|---|
| 2025.10.13 | ₩67,265 | ₩67,542 | ₩67,265 | ₩67,516 | +0.37% | 3.8천 |
|---|
| 2025.10.10 | ₩67,948 | ₩68,004 | ₩66,971 | ₩66,971 | -1.44% | 1.1만 |
|---|