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 | ₩70,807 | ₩70,900 | ₩70,720 | ₩70,844 | +0.05% | 6.9천 |
| 2026.10.08 | ₩70,580 | ₩70,753 | ₩70,553 | ₩70,753 | +0.25% | 5.1천 |
| 2026.10.07 | ₩70,967 | ₩70,967 | ₩70,700 | ₩70,841 | -0.18% | 5.7천 |
| 2026.10.06 | ₩71,201 | ₩71,248 | ₩71,161 | ₩71,174 | -0.04% | 4.4천 |
| 2026.10.05 | ₩71,168 | ₩71,355 | ₩71,127 | ₩71,261 | +0.13% | 9.5천 |
| 2026.10.02 | ₩71,154 | ₩71,368 | ₩70,860 | ₩70,959 | -0.27% | 1만 |
| 2026.10.01 | ₩70,833 | ₩70,833 | ₩70,219 | ₩70,605 | -0.32% | 4.5천 |
| 2026.09.30 | ₩71,021 | ₩71,021 | ₩70,833 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,840 |
| -0.25% |
| 7.8천 |
| 2026.09.29 | ₩70,727 | ₩70,833 | ₩70,706 | ₩70,791 | +0.09% | 2.8천 |
|---|
| 2026.09.28 | ₩70,920 | ₩70,980 | ₩70,700 | ₩70,935 | +0.02% | 7.1천 |
|---|
| 2026.09.25 | ₩71,074 | ₩71,274 | ₩71,074 | ₩71,264 | +0.27% | 4천 |
|---|
| 2026.09.24 | ₩71,041 | ₩71,047 | ₩70,900 | ₩70,990 | -0.07% | 4.1천 |
|---|
| 2026.09.23 | ₩71,435 | ₩71,435 | ₩71,148 | ₩71,148 | -0.40% | 2.3천 |
|---|
| 2026.09.22 | ₩71,689 | ₩71,836 | ₩71,685 | ₩71,809 | +0.17% | 2.1천 |
|---|
| 2026.09.21 | ₩71,415 | ₩71,661 | ₩71,415 | ₩71,661 | +0.34% | 1.9천 |
|---|
| 2026.09.18 | ₩70,813 | ₩71,007 | ₩70,813 | ₩71,007 | +0.27% | 1.9천 |
|---|
| 2026.09.17 | ₩71,114 | ₩71,137 | ₩71,047 | ₩71,137 | +0.03% | 2.4천 |
|---|
| 2026.09.16 | ₩70,927 | ₩70,927 | ₩70,406 | ₩70,494 | -0.61% | 6.1천 |
|---|
| 2026.09.15 | ₩70,914 | ₩70,914 | ₩70,620 | ₩70,660 | -0.36% | 3.1천 |
|---|
| 2026.09.14 | ₩70,927 | ₩71,261 | ₩70,927 | ₩71,097 | +0.24% | 1.2천 |
|---|
| 2026.09.11 | ₩71,562 | ₩71,655 | ₩71,168 | ₩71,341 | -0.31% | 4.5천 |
|---|
| 2026.09.10 | ₩71,234 | ₩71,328 | ₩70,954 | ₩71,018 | -0.30% | 4.7천 |
|---|
| 2026.09.09 | ₩71,969 | ₩71,969 | ₩71,702 | ₩71,732 | -0.33% | 6.6천 |
|---|
| 2026.09.08 | ₩72,263 | ₩72,263 | ₩71,995 | ₩71,999 | -0.37% | 3천 |
|---|
| 2026.09.04 | ₩71,876 | ₩72,170 | ₩71,876 | ₩72,079 | +0.28% | 8.8천 |
|---|
| 2026.09.03 | ₩72,277 | ₩72,852 | ₩72,170 | ₩72,479 | +0.28% | 1.4만 |
|---|
| 2026.09.02 | ₩71,903 | ₩72,063 | ₩71,903 | ₩72,015 | +0.16% | 2.4천 |
|---|
| 2026.09.01 | ₩72,183 | ₩72,183 | ₩71,923 | ₩71,923 | -0.36% | 1.7천 |
|---|
| 2026.08.31 | ₩72,330 | ₩72,330 | ₩72,217 | ₩72,297 | -0.05% | 1.5천 |
|---|
| 2026.08.28 | ₩72,671 | ₩72,711 | ₩72,419 | ₩72,419 | -0.35% | 1.3천 |
|---|
| 2026.08.27 | ₩72,598 | ₩72,608 | ₩72,464 | ₩72,608 | +0.01% | 700 |
|---|
| 2026.08.26 | ₩72,604 | ₩72,604 | ₩72,567 | ₩72,567 | -0.05% | 600 |
|---|
| 2026.08.25 | ₩72,504 | ₩72,599 | ₩72,504 | ₩72,599 | +0.13% | 1.7천 |
|---|
| 2026.08.24 | ₩72,437 | ₩72,451 | ₩72,076 | ₩72,352 | -0.12% | 2.2천 |
|---|
| 2026.08.21 | ₩72,424 | ₩72,517 | ₩72,424 | ₩72,484 | +0.08% | 3.1천 |
|---|
| 2026.08.20 | ₩72,384 | ₩72,477 | ₩72,340 | ₩72,340 | -0.06% | 1.4천 |
|---|
| 2026.08.19 | ₩72,558 | ₩72,678 | ₩72,521 | ₩72,521 | -0.05% | 2.1천 |
|---|
| 2026.08.18 | ₩72,451 | ₩72,591 | ₩72,330 | ₩72,390 | -0.08% | 4.7천 |
|---|
| 2026.08.17 | ₩73,092 | ₩73,092 | ₩72,864 | ₩72,864 | -0.31% | 900 |
|---|
| 2026.08.14 | ₩72,932 | ₩72,985 | ₩72,905 | ₩72,905 | -0.04% | 1.6천 |
|---|
| 2026.08.13 | ₩72,778 | ₩72,845 | ₩72,778 | ₩72,814 | +0.05% | 800 |
|---|
| 2026.08.12 | ₩72,477 | ₩72,477 | ₩72,417 | ₩72,417 | -0.08% | 1.4천 |
|---|
| 2026.08.11 | ₩72,210 | ₩72,304 | ₩72,193 | ₩72,193 | -0.02% | 2.9천 |
|---|
| 2026.08.10 | ₩71,943 | ₩72,023 | ₩71,943 | ₩72,007 | +0.09% | 1.2천 |
|---|
| 2026.08.07 | ₩72,043 | ₩72,157 | ₩71,996 | ₩72,155 | +0.16% | 1.8만 |
|---|
| 2026.08.06 | ₩72,036 | ₩72,036 | ₩71,675 | ₩71,695 | -0.47% | 2.2천 |
|---|
| 2026.08.05 | ₩72,584 | ₩72,584 | ₩72,357 | ₩72,357 | -0.31% | 700 |
|---|
| 2026.08.04 | ₩71,903 | ₩72,491 | ₩71,903 | ₩72,388 | +0.67% | 1.3만 |
|---|
| 2026.08.03 | ₩71,021 | ₩71,555 | ₩71,021 | ₩71,523 | +0.71% | 3.2천 |
|---|
| 2026.07.31 | ₩70,833 | ₩71,181 | ₩70,833 | ₩71,107 | +0.39% | 3.2천 |
|---|
| 2026.07.30 | ₩70,366 | ₩70,833 | ₩70,366 | ₩70,833 | +0.66% | 3천 |
|---|
| 2026.07.29 | ₩70,235 | ₩70,740 | ₩69,711 | ₩69,711 | -0.75% | 3.2천 |
|---|
| 2026.07.28 | ₩70,339 | ₩70,713 | ₩70,339 | ₩70,563 | +0.32% | 4.3천 |
|---|
| 2026.07.27 | ₩71,081 | ₩71,081 | ₩70,553 | ₩70,642 | -0.62% | 1.9천 |
|---|
| 2026.07.24 | ₩70,914 | ₩70,914 | ₩70,580 | ₩70,676 | -0.34% | 8.4천 |
|---|
| 2026.07.23 | ₩70,767 | ₩70,974 | ₩70,543 | ₩70,785 | +0.03% | 4천 |
|---|
| 2026.07.22 | ₩71,368 | ₩71,582 | ₩71,288 | ₩71,447 | +0.11% | 6.6천 |
|---|
| 2026.07.21 | ₩71,274 | ₩71,395 | ₩71,141 | ₩71,367 | +0.13% | 5.4천 |
|---|
| 2026.07.20 | ₩71,234 | ₩71,234 | ₩70,796 | ₩70,796 | -0.62% | 3.4천 |
|---|
| 2026.07.17 | ₩70,553 | ₩71,181 | ₩70,553 | ₩71,023 | +0.67% | 4.3천 |
|---|
| 2026.07.16 | ₩71,582 | ₩71,582 | ₩71,368 | ₩71,456 | -0.18% | 2.5천 |
|---|
| 2026.07.15 | ₩71,929 | ₩71,929 | ₩71,622 | ₩71,816 | -0.16% | 3.7천 |
|---|
| 2026.07.14 | ₩71,956 | ₩72,063 | ₩71,678 | ₩71,802 | -0.21% | 1.4만 |
|---|
| 2026.07.13 | ₩71,836 | ₩71,836 | ₩71,435 | ₩71,486 | -0.49% | 1.1만 |
|---|
| 2026.07.10 | ₩71,983 | ₩72,143 | ₩71,863 | ₩71,956 | -0.04% | 1.9천 |
|---|
| 2026.07.09 | ₩71,702 | ₩71,863 | ₩71,475 | ₩71,777 | +0.10% | 9.5천 |
|---|
| 2026.07.08 | ₩71,007 | ₩71,408 | ₩71,007 | ₩71,351 | +0.48% | 6.1천 |
|---|
| 2026.07.07 | ₩71,722 | ₩71,796 | ₩71,381 | ₩71,495 | -0.32% | 4.5천 |
|---|
| 2026.07.06 | ₩72,417 | ₩72,517 | ₩72,417 | ₩72,464 | +0.06% | 7.2천 |
|---|
| 2026.07.02 | ₩72,491 | ₩72,631 | ₩71,782 | ₩71,957 | -0.74% | 2.8천 |
|---|
| 2026.07.01 | ₩72,357 | ₩72,491 | ₩72,263 | ₩72,290 | -0.09% | 1.9천 |
|---|
| 2026.06.30 | ₩72,634 | ₩72,811 | ₩72,634 | ₩72,749 | +0.16% | 1.6만 |
|---|
| 2026.06.29 | ₩71,796 | ₩72,237 | ₩71,796 | ₩72,231 | +0.61% | 1.6천 |
|---|
| 2026.06.26 | ₩71,435 | ₩71,849 | ₩71,435 | ₩71,653 | +0.30% | 1.5천 |
|---|
| 2026.06.25 | ₩71,742 | ₩72,030 | ₩71,742 | ₩71,884 | +0.20% | 7.7천 |
|---|
| 2026.06.24 | ₩71,836 | ₩71,836 | ₩71,395 | ₩71,475 | -0.50% | 3.6천 |
|---|
| 2026.06.23 | ₩71,716 | ₩72,063 | ₩71,702 | ₩71,825 | +0.15% | 4.8천 |
|---|
| 2026.06.22 | ₩72,999 | ₩72,999 | ₩72,750 | ₩72,750 | -0.34% | 4.6천 |
|---|
| 2026.06.18 | ₩73,186 | ₩73,186 | ₩72,604 | ₩72,631 | -0.76% | 2.2천 |
|---|
| 2026.06.17 | ₩72,811 | ₩72,811 | ₩72,030 | ₩72,030 | -1.07% | 2.6천 |
|---|
| 2026.06.16 | ₩72,918 | ₩72,918 | ₩72,678 | ₩72,678 | -0.33% | 2.5천 |
|---|
| 2026.06.15 | ₩72,854 | ₩72,952 | ₩72,838 | ₩72,838 | -0.02% | 2.1천 |
|---|
| 2026.06.12 | ₩71,816 | ₩71,968 | ₩71,816 | ₩71,928 | +0.16% | 1.4만 |
|---|
| 2026.06.11 | ₩69,591 | ₩71,689 | ₩69,591 | ₩71,573 | +2.85% | 4.4천 |
|---|
| 2026.06.10 | ₩70,666 | ₩70,753 | ₩70,244 | ₩70,244 | -0.60% | 3.3천 |
|---|
| 2026.06.09 | ₩71,047 | ₩71,047 | ₩69,831 | ₩70,919 | -0.18% | 4.6천 |
|---|
| 2026.06.08 | ₩71,194 | ₩71,236 | ₩70,982 | ₩71,041 | -0.22% | 7.8천 |
|---|
| 2026.06.05 | ₩71,569 | ₩71,635 | ₩70,733 | ₩70,733 | -1.17% | 7천 |
|---|
| 2026.06.04 | ₩72,745 | ₩72,745 | ₩72,183 | ₩72,429 | -0.43% | 6.9천 |
|---|
| 2026.06.03 | ₩72,905 | ₩72,932 | ₩72,822 | ₩72,822 | -0.11% | 4.5천 |
|---|
| 2026.06.02 | ₩72,945 | ₩73,239 | ₩72,894 | ₩73,057 | +0.15% | 8.1천 |
|---|
| 2026.06.01 | ₩73,493 | ₩73,493 | ₩72,477 | ₩72,725 | -1.05% | 4.2천 |
|---|
| 2026.05.29 | ₩72,678 | ₩72,958 | ₩72,517 | ₩72,691 | +0.02% | 1.6만 |
|---|
| 2026.05.28 | ₩72,010 | ₩72,556 | ₩72,010 | ₩72,464 | +0.63% | 2.1천 |
|---|
| 2026.05.27 | ₩72,183 | ₩72,190 | ₩72,183 | ₩72,190 | +0.01% | 900 |
|---|
| 2026.05.26 | ₩72,157 | ₩72,237 | ₩72,083 | ₩72,153 | -0.01% | 2.2천 |
|---|
| 2026.05.22 | ₩71,609 | ₩71,782 | ₩71,609 | ₩71,685 | +0.11% | 5천 |
|---|
| 2026.05.21 | ₩70,994 | ₩71,555 | ₩70,833 | ₩71,542 | +0.77% | 5.6천 |
|---|
| 2026.05.20 | ₩70,727 | ₩71,261 | ₩70,727 | ₩71,261 | +0.76% | 1.6천 |
|---|
| 2026.05.19 | ₩70,720 | ₩70,720 | ₩70,534 | ₩70,534 | -0.26% | 1천 |
|---|
| 2026.05.18 | ₩70,700 | ₩70,888 | ₩70,700 | ₩70,793 | +0.13% | 2천 |
|---|
| 2026.05.15 | ₩70,833 | ₩70,887 | ₩70,700 | ₩70,724 | -0.15% | 1.9천 |
|---|
| 2026.05.14 | ₩71,488 | ₩71,544 | ₩71,488 | ₩71,544 | +0.08% | 1.4천 |
|---|
| 2026.05.13 | ₩71,355 | ₩71,448 | ₩71,355 | ₩71,401 | +0.07% | 700 |
|---|
| 2026.05.12 | ₩71,341 | ₩71,341 | ₩70,700 | ₩71,103 | -0.33% | 8.8천 |
|---|
| 2026.05.11 | ₩71,141 | ₩71,421 | ₩71,141 | ₩71,361 | +0.31% | 1.4만 |
|---|
| 2026.05.08 | ₩71,228 | ₩71,328 | ₩71,074 | ₩71,266 | +0.05% | 1.6만 |
|---|
| 2026.05.07 | ₩71,261 | ₩71,261 | ₩71,034 | ₩71,041 | -0.31% | 2.7천 |
|---|
| 2026.05.06 | ₩71,087 | ₩71,395 | ₩71,087 | ₩71,375 | +0.40% | 2.2천 |
|---|
| 2026.05.05 | ₩70,887 | ₩71,181 | ₩70,887 | ₩71,047 | +0.23% | 1.1만 |
|---|
| 2026.05.04 | ₩70,666 | ₩71,007 | ₩70,562 | ₩70,562 | -0.15% | 1.5만 |
|---|
| 2026.05.01 | ₩70,874 | ₩71,154 | ₩70,767 | ₩70,849 | -0.03% | 1.1만 |
|---|
| 2026.04.30 | ₩70,326 | ₩70,700 | ₩70,326 | ₩70,700 | +0.53% | 7.6천 |
|---|
| 2026.04.29 | ₩70,018 | ₩70,018 | ₩69,945 | ₩69,945 | -0.10% | 1.8천 |
|---|
| 2026.04.28 | ₩70,165 | ₩70,165 | ₩70,094 | ₩70,094 | -0.10% | 3.8천 |
|---|
| 2026.04.27 | ₩70,406 | ₩70,406 | ₩70,299 | ₩70,355 | -0.07% | 4.4천 |
|---|
| 2026.04.24 | ₩70,245 | ₩70,392 | ₩70,245 | ₩70,363 | +0.17% | 1.4천 |
|---|
| 2026.04.23 | ₩70,272 | ₩70,272 | ₩69,978 | ₩70,012 | -0.37% | 7.7천 |
|---|
| 2026.04.22 | ₩70,232 | ₩70,245 | ₩70,098 | ₩70,208 | -0.03% | 4.4천 |
|---|
| 2026.04.21 | ₩70,432 | ₩70,432 | ₩70,029 | ₩70,029 | -0.57% | 7.3천 |
|---|
| 2026.04.20 | ₩70,312 | ₩70,432 | ₩70,192 | ₩70,228 | -0.12% | 2.6천 |
|---|
| 2026.04.17 | ₩70,219 | ₩70,419 | ₩70,193 | ₩70,294 | +0.11% | 1.7천 |
|---|
| 2026.04.16 | ₩69,798 | ₩69,885 | ₩69,771 | ₩69,831 | +0.05% | 2.2천 |
|---|
| 2026.04.15 | ₩69,818 | ₩69,898 | ₩69,631 | ₩69,850 | +0.05% | 4.8천 |
|---|
| 2026.04.14 | ₩70,032 | ₩70,032 | ₩69,504 | ₩69,802 | -0.33% | 3.9천 |
|---|
| 2026.04.13 | ₩68,989 | ₩69,335 | ₩68,962 | ₩69,335 | +0.50% | 1.1천 |
|---|
| 2026.04.10 | ₩69,023 | ₩69,096 | ₩68,922 | ₩68,977 | -0.07% | 6.3천 |
|---|
| 2026.04.09 | ₩68,588 | ₩68,989 | ₩68,588 | ₩68,905 | +0.46% | 3.7천 |
|---|
| 2026.04.08 | ₩68,695 | ₩68,842 | ₩68,575 | ₩68,690 | -0.01% | 2.3천 |
|---|
| 2026.04.07 | ₩67,786 | ₩67,786 | ₩66,891 | ₩67,555 | -0.34% | 3만 |
|---|
| 2026.04.06 | ₩67,947 | ₩68,160 | ₩67,813 | ₩68,039 | +0.14% | 3.2만 |
|---|
| 2026.04.02 | ₩67,459 | ₩67,719 | ₩67,459 | ₩67,665 | +0.31% | 1.6천 |
|---|
| 2026.04.01 | ₩67,639 | ₩67,840 | ₩67,584 | ₩67,584 | -0.08% | 1.6천 |
|---|
| 2026.03.31 | ₩66,263 | ₩67,054 | ₩66,263 | ₩67,054 | +1.19% | 2.8천 |
|---|
| 2026.03.30 | ₩65,935 | ₩65,998 | ₩65,556 | ₩65,556 | -0.58% | 1.2천 |
|---|
| 2026.03.27 | ₩65,648 | ₩65,709 | ₩65,522 | ₩65,631 | -0.03% | 1.3천 |
|---|
| 2026.03.26 | ₩67,031 | ₩67,031 | ₩66,276 | ₩66,276 | -1.13% | 2.9천 |
|---|
| 2026.03.25 | ₩67,292 | ₩67,302 | ₩67,292 | ₩67,302 | +0.02% | 700 |
|---|
| 2026.03.24 | ₩66,730 | ₩67,171 | ₩66,661 | ₩66,875 | +0.22% | 4.8천 |
|---|
| 2026.03.23 | ₩66,931 | ₩67,272 | ₩66,837 | ₩67,047 | +0.17% | 2.4천 |
|---|
| 2026.03.20 | ₩67,232 | ₩67,232 | ₩66,076 | ₩66,334 | -1.34% | 1.1만 |
|---|
| 2026.03.19 | ₩67,105 | ₩67,435 | ₩66,824 | ₩67,435 | +0.49% | 4.7천 |
|---|
| 2026.03.18 | ₩68,060 | ₩68,080 | ₩67,453 | ₩67,453 | -0.89% | 2.9천 |
|---|
| 2026.03.17 | ₩70,179 | ₩70,179 | ₩68,390 | ₩68,390 | -2.55% | 1.7만 |
|---|
| 2026.03.16 | ₩68,521 | ₩68,521 | ₩68,067 | ₩68,084 | -0.64% | 5.5천 |
|---|
| 2026.03.13 | ₩68,094 | ₩68,094 | ₩67,388 | ₩67,388 | -1.04% | 4.7천 |
|---|
| 2026.03.12 | ₩68,035 | ₩68,035 | ₩67,731 | ₩67,731 | -0.45% | 2.5천 |
|---|
| 2026.03.11 | ₩68,949 | ₩68,949 | ₩68,441 | ₩68,581 | -0.53% | 7천 |
|---|
| 2026.03.10 | ₩68,869 | ₩69,377 | ₩68,769 | ₩68,922 | +0.08% | 1.5만 |
|---|
| 2026.03.09 | ₩67,572 | ₩68,762 | ₩67,499 | ₩68,623 | +1.55% | 7.7천 |
|---|
| 2026.03.06 | ₩68,428 | ₩68,535 | ₩68,269 | ₩68,269 | -0.23% | 3.8천 |
|---|
| 2026.03.05 | ₩69,109 | ₩69,109 | ₩68,545 | ₩68,897 | -0.31% | 4.5천 |
|---|
| 2026.03.04 | ₩69,457 | ₩69,831 | ₩69,457 | ₩69,743 | +0.41% | 6.1천 |
|---|
| 2026.03.03 | ₩68,896 | ₩69,577 | ₩68,628 | ₩69,321 | +0.62% | 1.1만 |
|---|
| 2026.03.02 | ₩69,891 | ₩70,406 | ₩69,850 | ₩70,098 | +0.30% | 3.1천 |
|---|
| 2026.02.27 | ₩70,165 | ₩70,406 | ₩70,165 | ₩70,367 | +0.29% | 2.1천 |
|---|
| 2026.02.26 | ₩70,566 | ₩70,566 | ₩70,160 | ₩70,402 | -0.23% | 1.8천 |
|---|
| 2026.02.25 | ₩70,793 | ₩70,793 | ₩70,335 | ₩70,609 | -0.26% | 4.2천 |
|---|
| 2026.02.24 | ₩69,871 | ₩70,219 | ₩69,871 | ₩70,086 | +0.31% | 1천 |
|---|
| 2026.02.23 | ₩70,272 | ₩70,272 | ₩69,887 | ₩69,887 | -0.55% | 5.6천 |
|---|
| 2026.02.20 | ₩70,032 | ₩70,526 | ₩70,005 | ₩70,253 | +0.32% | 8.1천 |
|---|
| 2026.02.19 | ₩69,798 | ₩69,798 | ₩69,772 | ₩69,772 | -0.04% | 600 |
|---|
| 2026.02.18 | ₩69,811 | ₩69,965 | ₩69,791 | ₩69,894 | +0.12% | 1.9천 |
|---|
| 2026.02.17 | ₩69,671 | ₩69,711 | ₩69,136 | ₩69,541 | -0.19% | 9.5천 |
|---|
| 2026.02.13 | ₩69,430 | ₩69,925 | ₩69,403 | ₩69,669 | +0.34% | 1.5만 |
|---|
| 2026.02.12 | ₩70,299 | ₩70,339 | ₩69,549 | ₩69,549 | -1.07% | 7.3천 |
|---|
| 2026.02.11 | ₩70,232 | ₩70,299 | ₩69,918 | ₩70,180 | -0.07% | 2.3만 |
|---|
| 2026.02.10 | ₩70,012 | ₩70,012 | ₩69,858 | ₩69,858 | -0.22% | 1천 |
|---|
| 2026.02.09 | ₩69,270 | ₩70,007 | ₩69,270 | ₩69,918 | +0.94% | 1.6천 |
|---|
| 2026.02.06 | ₩68,962 | ₩69,697 | ₩68,962 | ₩69,697 | +1.07% | 6.9천 |
|---|
| 2026.02.05 | ₩68,648 | ₩68,909 | ₩68,468 | ₩68,505 | -0.21% | 8.4천 |
|---|
| 2026.02.04 | ₩69,885 | ₩69,885 | ₩69,310 | ₩69,457 | -0.61% | 4.3천 |
|---|
| 2026.02.03 | ₩69,796 | ₩69,858 | ₩69,443 | ₩69,697 | -0.14% | 9천 |
|---|
| 2026.02.02 | ₩69,537 | ₩69,731 | ₩69,537 | ₩69,731 | +0.28% | 1.4천 |
|---|
| 2026.01.30 | ₩69,657 | ₩69,657 | ₩69,430 | ₩69,617 | -0.06% | 1.9천 |
|---|
| 2026.01.29 | ₩69,844 | ₩69,874 | ₩69,296 | ₩69,874 | +0.04% | 4.5천 |
|---|
| 2026.01.28 | ₩69,938 | ₩69,938 | ₩69,844 | ₩69,864 | -0.11% | 1.1천 |
|---|
| 2026.01.27 | ₩69,577 | ₩69,891 | ₩69,577 | ₩69,891 | +0.45% | 1.8천 |
|---|
| 2026.01.26 | ₩69,443 | ₩69,550 | ₩69,430 | ₩69,492 | +0.07% | 2.4천 |
|---|
| 2026.01.23 | ₩68,936 | ₩69,270 | ₩68,936 | ₩69,232 | +0.43% | 5.4천 |
|---|
| 2026.01.22 | ₩68,882 | ₩69,216 | ₩68,882 | ₩69,043 | +0.23% | 4.7천 |
|---|
| 2026.01.21 | ₩68,575 | ₩68,829 | ₩68,120 | ₩68,602 | +0.04% | 1.9만 |
|---|
| 2026.01.20 | ₩68,388 | ₩68,642 | ₩68,214 | ₩68,263 | -0.18% | 5.3천 |
|---|
| 2026.01.16 | ₩69,051 | ₩69,051 | ₩69,039 | ₩69,039 | -0.02% | 900 |
|---|
| 2026.01.15 | ₩69,143 | ₩69,176 | ₩69,073 | ₩69,073 | -0.10% | 2.7천 |
|---|
| 2026.01.14 | ₩68,922 | ₩68,962 | ₩68,802 | ₩68,938 | +0.02% | 5.7천 |
|---|
| 2026.01.13 | ₩69,056 | ₩69,296 | ₩68,902 | ₩68,905 | -0.22% | 2.6천 |
|---|
| 2026.01.12 | ₩68,809 | ₩69,083 | ₩68,809 | ₩69,009 | +0.29% | 3.5천 |
|---|
| 2026.01.09 | ₩68,401 | ₩68,962 | ₩68,348 | ₩68,842 | +0.64% | 7.7천 |
|---|
| 2026.01.08 | ₩68,495 | ₩68,577 | ₩68,408 | ₩68,577 | +0.12% | 5천 |
|---|
| 2026.01.07 | ₩68,628 | ₩68,815 | ₩68,602 | ₩68,619 | -0.01% | 16.7만 |
|---|
| 2026.01.06 | ₩68,515 | ₩68,731 | ₩68,441 | ₩68,731 | +0.32% | 3천 |
|---|
| 2026.01.05 | ₩68,294 | ₩68,480 | ₩68,294 | ₩68,434 | +0.21% | 7.2천 |
|---|
| 2026.01.02 | ₩67,952 | ₩68,227 | ₩67,805 | ₩67,919 | -0.05% | 1.2만 |
|---|
| 2025.12.31 | ₩67,773 | ₩67,840 | ₩67,738 | ₩67,738 | -0.05% | 1.4만 |
|---|
| 2025.12.30 | ₩68,414 | ₩68,497 | ₩68,414 | ₩68,433 | +0.03% | 1.3천 |
|---|
| 2025.12.29 | ₩68,294 | ₩68,428 | ₩68,294 | ₩68,414 | +0.18% | 1.4천 |
|---|
| 2025.12.26 | ₩68,401 | ₩68,472 | ₩68,401 | ₩68,472 | +0.10% | 200 |
|---|
| 2025.12.24 | ₩68,254 | ₩68,404 | ₩68,254 | ₩68,404 | +0.22% | 400 |
|---|
| 2025.12.23 | ₩68,040 | ₩68,205 | ₩68,040 | ₩68,205 | +0.24% | 1.5천 |
|---|
| 2025.12.22 | ₩67,907 | ₩67,961 | ₩67,826 | ₩67,961 | +0.08% | 1천 |
|---|
| 2025.12.19 | ₩67,880 | ₩67,960 | ₩67,761 | ₩67,809 | -0.10% | 1.2천 |
|---|
| 2025.12.18 | ₩67,659 | ₩67,659 | ₩67,399 | ₩67,482 | -0.26% | 1.3천 |
|---|
| 2025.12.17 | ₩67,292 | ₩67,292 | ₩67,043 | ₩67,043 | -0.37% | 2.5천 |
|---|
| 2025.12.16 | ₩67,559 | ₩67,559 | ₩67,412 | ₩67,514 | -0.07% | 3천 |
|---|
| 2025.12.15 | ₩67,556 | ₩67,600 | ₩67,492 | ₩67,600 | +0.07% | 6.4천 |
|---|
| 2025.12.12 | ₩68,869 | ₩68,874 | ₩68,428 | ₩68,455 | -0.60% | 5.4천 |
|---|
| 2025.12.11 | ₩68,789 | ₩69,123 | ₩68,789 | ₩69,021 | +0.34% | 1.9천 |
|---|
| 2025.12.10 | ₩68,341 | ₩68,953 | ₩68,341 | ₩68,953 | +0.90% | 1.5만 |
|---|
| 2025.12.09 | ₩68,642 | ₩68,802 | ₩68,588 | ₩68,596 | -0.07% | 2.8천 |
|---|
| 2025.12.08 | ₩68,896 | ₩68,896 | ₩68,588 | ₩68,612 | -0.41% | 2.9천 |
|---|
| 2025.12.05 | ₩69,002 | ₩69,123 | ₩68,862 | ₩68,862 | -0.20% | 1.9천 |
|---|
| 2025.12.04 | ₩68,822 | ₩68,869 | ₩68,749 | ₩68,761 | -0.09% | 1.9천 |
|---|
| 2025.12.03 | ₩68,924 | ₩69,323 | ₩68,924 | ₩69,212 | +0.42% | 8.3천 |
|---|
| 2025.12.02 | ₩69,043 | ₩69,043 | ₩68,867 | ₩69,009 | -0.05% | 600 |
|---|
| 2025.12.01 | ₩68,842 | ₩69,083 | ₩68,802 | ₩68,802 | -0.06% | 4.4천 |
|---|
| 2025.11.28 | ₩68,922 | ₩69,079 | ₩68,922 | ₩69,079 | +0.23% | 3.5천 |
|---|
| 2025.11.26 | ₩68,561 | ₩68,853 | ₩68,561 | ₩68,853 | +0.42% | 2.2천 |
|---|
| 2025.11.25 | ₩68,227 | ₩68,428 | ₩68,227 | ₩68,428 | +0.29% | 500 |
|---|
| 2025.11.24 | ₩67,439 | ₩67,973 | ₩67,412 | ₩67,951 | +0.76% | 4천 |
|---|
| 2025.11.21 | ₩66,637 | ₩67,586 | ₩66,610 | ₩67,222 | +0.88% | 7.4천 |
|---|
| 2025.11.20 | ₩68,013 | ₩68,013 | ₩66,831 | ₩66,837 | -1.73% | 4.1만 |
|---|
| 2025.11.19 | ₩67,318 | ₩67,626 | ₩67,318 | ₩67,462 | +0.21% | 8천 |
|---|
| 2025.11.18 | ₩67,479 | ₩67,559 | ₩67,051 | ₩67,519 | +0.06% | 1.8만 |
|---|
| 2025.11.17 | ₩67,719 | ₩67,813 | ₩67,278 | ₩67,706 | -0.02% | 5.6만 |
|---|
| 2025.11.14 | ₩67,880 | ₩67,973 | ₩67,850 | ₩67,850 | -0.04% | 2.5천 |
|---|
| 2025.11.13 | ₩68,227 | ₩68,227 | ₩67,920 | ₩67,920 | -0.45% | 700 |
|---|
| 2025.11.12 | ₩68,829 | ₩68,829 | ₩68,555 | ₩68,632 | -0.29% | 1.7천 |
|---|
| 2025.11.11 | ₩68,254 | ₩68,602 | ₩68,254 | ₩68,588 | +0.49% | 7.3천 |
|---|
| 2025.11.10 | ₩67,880 | ₩68,174 | ₩67,866 | ₩68,130 | +0.37% | 8.2천 |
|---|
| 2025.11.07 | ₩67,225 | ₩67,512 | ₩67,078 | ₩67,512 | +0.43% | 3.1천 |
|---|
| 2025.11.06 | ₩67,813 | ₩67,813 | ₩67,372 | ₩67,440 | -0.55% | 1.3만 |
|---|
| 2025.11.05 | ₩68,181 | ₩68,320 | ₩68,181 | ₩68,320 | +0.20% | 800 |
|---|
| 2025.11.04 | ₩68,067 | ₩68,171 | ₩68,027 | ₩68,074 | +0.01% | 5.1천 |
|---|
| 2025.11.03 | ₩68,361 | ₩68,368 | ₩68,294 | ₩68,368 | +0.01% | 1.5천 |
|---|
| 2025.10.31 | ₩68,495 | ₩68,549 | ₩68,441 | ₩68,455 | -0.06% | 1만 |
|---|
| 2025.10.30 | ₩68,492 | ₩68,668 | ₩68,428 | ₩68,428 | -0.09% | 1.7천 |
|---|
| 2025.10.29 | ₩68,936 | ₩68,936 | ₩68,596 | ₩68,596 | -0.49% | 3.4천 |
|---|
| 2025.10.28 | ₩68,896 | ₩68,909 | ₩68,802 | ₩68,862 | -0.05% | 3.3천 |
|---|
| 2025.10.27 | ₩68,801 | ₩68,850 | ₩68,751 | ₩68,850 | +0.07% | 2.5천 |
|---|
| 2025.10.24 | ₩68,535 | ₩68,535 | ₩68,468 | ₩68,501 | -0.05% | 2.7천 |
|---|
| 2025.10.23 | ₩68,254 | ₩68,263 | ₩68,254 | ₩68,263 | +0.01% | 400 |
|---|
| 2025.10.22 | ₩68,187 | ₩68,187 | ₩67,920 | ₩67,951 | -0.35% | 2천 |
|---|
| 2025.10.21 | ₩68,227 | ₩68,227 | ₩68,080 | ₩68,163 | -0.09% | 2.6천 |
|---|
| 2025.10.20 | ₩68,000 | ₩68,195 | ₩67,993 | ₩68,195 | +0.29% | 2.8천 |
|---|
| 2025.10.17 | ₩67,546 | ₩67,786 | ₩67,546 | ₩67,786 | +0.36% | 1천 |
|---|
| 2025.10.16 | ₩67,846 | ₩67,846 | ₩67,492 | ₩67,530 | -0.47% | 800 |
|---|
| 2025.10.15 | ₩67,786 | ₩67,929 | ₩67,546 | ₩67,699 | -0.13% | 1.2만 |
|---|
| 2025.10.14 | ₩67,086 | ₩67,617 | ₩67,086 | ₩67,617 | +0.79% | 3.2천 |
|---|
| 2025.10.13 | ₩67,212 | ₩67,488 | ₩67,212 | ₩67,462 | +0.37% | 3.8천 |
|---|
| 2025.10.10 | ₩67,893 | ₩67,949 | ₩66,918 | ₩66,918 | -1.44% | 1.1만 |
|---|