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 | ₩70,742 | ₩70,836 | ₩70,655 | ₩70,779 | +0.05% | 6.9천 |
| 2026.10.08 | ₩70,515 | ₩70,689 | ₩70,488 | ₩70,689 | +0.25% | 5.1천 |
| 2026.10.07 | ₩70,902 | ₩70,902 | ₩70,635 | ₩70,777 | -0.18% | 5.7천 |
| 2026.10.06 | ₩71,136 | ₩71,183 | ₩71,096 | ₩71,109 | -0.04% | 4.4천 |
| 2026.10.05 | ₩71,103 | ₩71,290 | ₩71,063 | ₩71,196 | +0.13% | 9.5천 |
| 2026.10.02 | ₩71,089 | ₩71,303 | ₩70,795 | ₩70,894 | -0.27% | 1만 |
| 2026.10.01 | ₩70,769 | ₩70,769 | ₩70,155 | ₩70,540 | -0.32% | 4.5천 |
| 2026.09.30 | ₩70,956 | ₩70,956 | ₩70,769 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,775 |
| -0.25% |
| 7.8천 |
| 2026.09.29 | ₩70,662 | ₩70,769 | ₩70,642 | ₩70,726 | +0.09% | 2.8천 |
|---|
| 2026.09.28 | ₩70,856 | ₩70,916 | ₩70,635 | ₩70,870 | +0.02% | 7.1천 |
|---|
| 2026.09.25 | ₩71,009 | ₩71,209 | ₩71,009 | ₩71,199 | +0.27% | 4천 |
|---|
| 2026.09.24 | ₩70,976 | ₩70,982 | ₩70,836 | ₩70,925 | -0.07% | 4.1천 |
|---|
| 2026.09.23 | ₩71,370 | ₩71,370 | ₩71,083 | ₩71,083 | -0.40% | 2.3천 |
|---|
| 2026.09.22 | ₩71,623 | ₩71,770 | ₩71,619 | ₩71,744 | +0.17% | 2.1천 |
|---|
| 2026.09.21 | ₩71,350 | ₩71,595 | ₩71,350 | ₩71,595 | +0.34% | 1.9천 |
|---|
| 2026.09.18 | ₩70,749 | ₩70,942 | ₩70,749 | ₩70,942 | +0.27% | 1.9천 |
|---|
| 2026.09.17 | ₩71,049 | ₩71,072 | ₩70,982 | ₩71,072 | +0.03% | 2.4천 |
|---|
| 2026.09.16 | ₩70,862 | ₩70,862 | ₩70,341 | ₩70,430 | -0.61% | 6.1천 |
|---|
| 2026.09.15 | ₩70,849 | ₩70,849 | ₩70,555 | ₩70,595 | -0.36% | 3.1천 |
|---|
| 2026.09.14 | ₩70,862 | ₩71,196 | ₩70,862 | ₩71,032 | +0.24% | 1.2천 |
|---|
| 2026.09.11 | ₩71,496 | ₩71,590 | ₩71,103 | ₩71,276 | -0.31% | 4.5천 |
|---|
| 2026.09.10 | ₩71,169 | ₩71,263 | ₩70,889 | ₩70,953 | -0.30% | 4.7천 |
|---|
| 2026.09.09 | ₩71,904 | ₩71,904 | ₩71,637 | ₩71,666 | -0.33% | 6.6천 |
|---|
| 2026.09.08 | ₩72,198 | ₩72,198 | ₩71,929 | ₩71,933 | -0.37% | 3천 |
|---|
| 2026.09.04 | ₩71,810 | ₩72,104 | ₩71,810 | ₩72,013 | +0.28% | 8.8천 |
|---|
| 2026.09.03 | ₩72,211 | ₩72,785 | ₩72,104 | ₩72,412 | +0.28% | 1.4만 |
|---|
| 2026.09.02 | ₩71,837 | ₩71,997 | ₩71,837 | ₩71,949 | +0.16% | 2.4천 |
|---|
| 2026.09.01 | ₩72,117 | ₩72,117 | ₩71,857 | ₩71,857 | -0.36% | 1.7천 |
|---|
| 2026.08.31 | ₩72,264 | ₩72,264 | ₩72,151 | ₩72,231 | -0.05% | 1.5천 |
|---|
| 2026.08.28 | ₩72,605 | ₩72,645 | ₩72,352 | ₩72,352 | -0.35% | 1.3천 |
|---|
| 2026.08.27 | ₩72,531 | ₩72,542 | ₩72,398 | ₩72,542 | +0.01% | 700 |
|---|
| 2026.08.26 | ₩72,538 | ₩72,538 | ₩72,501 | ₩72,501 | -0.05% | 600 |
|---|
| 2026.08.25 | ₩72,438 | ₩72,533 | ₩72,438 | ₩72,533 | +0.13% | 1.7천 |
|---|
| 2026.08.24 | ₩72,371 | ₩72,384 | ₩72,011 | ₩72,286 | -0.12% | 2.2천 |
|---|
| 2026.08.21 | ₩72,358 | ₩72,451 | ₩72,358 | ₩72,418 | +0.08% | 3.1천 |
|---|
| 2026.08.20 | ₩72,318 | ₩72,411 | ₩72,274 | ₩72,274 | -0.06% | 1.4천 |
|---|
| 2026.08.19 | ₩72,491 | ₩72,611 | ₩72,455 | ₩72,455 | -0.05% | 2.1천 |
|---|
| 2026.08.18 | ₩72,384 | ₩72,525 | ₩72,264 | ₩72,324 | -0.08% | 4.7천 |
|---|
| 2026.08.17 | ₩73,025 | ₩73,025 | ₩72,797 | ₩72,797 | -0.31% | 900 |
|---|
| 2026.08.14 | ₩72,865 | ₩72,919 | ₩72,838 | ₩72,838 | -0.04% | 1.6천 |
|---|
| 2026.08.13 | ₩72,712 | ₩72,778 | ₩72,712 | ₩72,748 | +0.05% | 800 |
|---|
| 2026.08.12 | ₩72,411 | ₩72,411 | ₩72,351 | ₩72,351 | -0.08% | 1.4천 |
|---|
| 2026.08.11 | ₩72,144 | ₩72,238 | ₩72,127 | ₩72,127 | -0.02% | 2.9천 |
|---|
| 2026.08.10 | ₩71,877 | ₩71,957 | ₩71,877 | ₩71,941 | +0.09% | 1.2천 |
|---|
| 2026.08.07 | ₩71,977 | ₩72,091 | ₩71,930 | ₩72,089 | +0.16% | 1.8만 |
|---|
| 2026.08.06 | ₩71,971 | ₩71,971 | ₩71,610 | ₩71,630 | -0.47% | 2.2천 |
|---|
| 2026.08.05 | ₩72,518 | ₩72,518 | ₩72,291 | ₩72,291 | -0.31% | 700 |
|---|
| 2026.08.04 | ₩71,837 | ₩72,425 | ₩71,837 | ₩72,322 | +0.67% | 1.3만 |
|---|
| 2026.08.03 | ₩70,956 | ₩71,490 | ₩70,956 | ₩71,458 | +0.71% | 3.2천 |
|---|
| 2026.07.31 | ₩70,769 | ₩71,116 | ₩70,769 | ₩71,043 | +0.39% | 3.2천 |
|---|
| 2026.07.30 | ₩70,301 | ₩70,769 | ₩70,301 | ₩70,769 | +0.66% | 3천 |
|---|
| 2026.07.29 | ₩70,171 | ₩70,675 | ₩69,647 | ₩69,647 | -0.75% | 3.2천 |
|---|
| 2026.07.28 | ₩70,275 | ₩70,649 | ₩70,275 | ₩70,499 | +0.32% | 4.3천 |
|---|
| 2026.07.27 | ₩71,016 | ₩71,016 | ₩70,488 | ₩70,578 | -0.62% | 1.9천 |
|---|
| 2026.07.24 | ₩70,849 | ₩70,849 | ₩70,515 | ₩70,611 | -0.34% | 8.4천 |
|---|
| 2026.07.23 | ₩70,702 | ₩70,909 | ₩70,479 | ₩70,721 | +0.03% | 4천 |
|---|
| 2026.07.22 | ₩71,303 | ₩71,517 | ₩71,223 | ₩71,382 | +0.11% | 6.6천 |
|---|
| 2026.07.21 | ₩71,209 | ₩71,330 | ₩71,076 | ₩71,302 | +0.13% | 5.4천 |
|---|
| 2026.07.20 | ₩71,169 | ₩71,169 | ₩70,731 | ₩70,731 | -0.62% | 3.4천 |
|---|
| 2026.07.17 | ₩70,488 | ₩71,116 | ₩70,488 | ₩70,958 | +0.67% | 4.3천 |
|---|
| 2026.07.16 | ₩71,517 | ₩71,517 | ₩71,303 | ₩71,391 | -0.18% | 2.5천 |
|---|
| 2026.07.15 | ₩71,864 | ₩71,864 | ₩71,557 | ₩71,750 | -0.16% | 3.7천 |
|---|
| 2026.07.14 | ₩71,890 | ₩71,997 | ₩71,613 | ₩71,737 | -0.21% | 1.4만 |
|---|
| 2026.07.13 | ₩71,770 | ₩71,770 | ₩71,370 | ₩71,420 | -0.49% | 1.1만 |
|---|
| 2026.07.10 | ₩71,917 | ₩72,077 | ₩71,797 | ₩71,890 | -0.04% | 1.9천 |
|---|
| 2026.07.09 | ₩71,637 | ₩71,797 | ₩71,410 | ₩71,711 | +0.10% | 9.5천 |
|---|
| 2026.07.08 | ₩70,942 | ₩71,343 | ₩70,942 | ₩71,286 | +0.48% | 6.1천 |
|---|
| 2026.07.07 | ₩71,657 | ₩71,730 | ₩71,316 | ₩71,430 | -0.32% | 4.5천 |
|---|
| 2026.07.06 | ₩72,351 | ₩72,451 | ₩72,351 | ₩72,398 | +0.06% | 7.2천 |
|---|
| 2026.07.02 | ₩72,425 | ₩72,565 | ₩71,717 | ₩71,892 | -0.74% | 2.8천 |
|---|
| 2026.07.01 | ₩72,291 | ₩72,425 | ₩72,198 | ₩72,224 | -0.09% | 1.9천 |
|---|
| 2026.06.30 | ₩72,567 | ₩72,745 | ₩72,567 | ₩72,682 | +0.16% | 1.6만 |
|---|
| 2026.06.29 | ₩71,730 | ₩72,171 | ₩71,730 | ₩72,165 | +0.61% | 1.6천 |
|---|
| 2026.06.26 | ₩71,370 | ₩71,784 | ₩71,370 | ₩71,587 | +0.30% | 1.5천 |
|---|
| 2026.06.25 | ₩71,677 | ₩71,964 | ₩71,677 | ₩71,818 | +0.20% | 7.7천 |
|---|
| 2026.06.24 | ₩71,770 | ₩71,770 | ₩71,330 | ₩71,410 | -0.50% | 3.6천 |
|---|
| 2026.06.23 | ₩71,650 | ₩71,997 | ₩71,637 | ₩71,760 | +0.15% | 4.8천 |
|---|
| 2026.06.22 | ₩72,932 | ₩72,932 | ₩72,684 | ₩72,684 | -0.34% | 4.6천 |
|---|
| 2026.06.18 | ₩73,119 | ₩73,119 | ₩72,538 | ₩72,565 | -0.76% | 2.2천 |
|---|
| 2026.06.17 | ₩72,745 | ₩72,745 | ₩71,964 | ₩71,964 | -1.07% | 2.6천 |
|---|
| 2026.06.16 | ₩72,852 | ₩72,852 | ₩72,611 | ₩72,611 | -0.33% | 2.5천 |
|---|
| 2026.06.15 | ₩72,788 | ₩72,885 | ₩72,772 | ₩72,772 | -0.02% | 2.1천 |
|---|
| 2026.06.12 | ₩71,750 | ₩71,902 | ₩71,750 | ₩71,862 | +0.16% | 1.4만 |
|---|
| 2026.06.11 | ₩69,527 | ₩71,623 | ₩69,527 | ₩71,507 | +2.85% | 4.4천 |
|---|
| 2026.06.10 | ₩70,602 | ₩70,689 | ₩70,180 | ₩70,180 | -0.60% | 3.3천 |
|---|
| 2026.06.09 | ₩70,982 | ₩70,982 | ₩69,767 | ₩70,854 | -0.18% | 4.6천 |
|---|
| 2026.06.08 | ₩71,129 | ₩71,171 | ₩70,917 | ₩70,976 | -0.22% | 7.8천 |
|---|
| 2026.06.05 | ₩71,503 | ₩71,570 | ₩70,669 | ₩70,669 | -1.17% | 7천 |
|---|
| 2026.06.04 | ₩72,678 | ₩72,678 | ₩72,117 | ₩72,363 | -0.43% | 6.9천 |
|---|
| 2026.06.03 | ₩72,838 | ₩72,865 | ₩72,756 | ₩72,756 | -0.11% | 4.5천 |
|---|
| 2026.06.02 | ₩72,878 | ₩73,172 | ₩72,828 | ₩72,991 | +0.15% | 8.1천 |
|---|
| 2026.06.01 | ₩73,426 | ₩73,426 | ₩72,411 | ₩72,658 | -1.05% | 4.2천 |
|---|
| 2026.05.29 | ₩72,611 | ₩72,892 | ₩72,451 | ₩72,625 | +0.02% | 1.6만 |
|---|
| 2026.05.28 | ₩71,944 | ₩72,490 | ₩71,944 | ₩72,398 | +0.63% | 2.1천 |
|---|
| 2026.05.27 | ₩72,117 | ₩72,124 | ₩72,117 | ₩72,124 | +0.01% | 900 |
|---|
| 2026.05.26 | ₩72,091 | ₩72,171 | ₩72,017 | ₩72,087 | -0.01% | 2.2천 |
|---|
| 2026.05.22 | ₩71,543 | ₩71,717 | ₩71,543 | ₩71,619 | +0.11% | 5천 |
|---|
| 2026.05.21 | ₩70,929 | ₩71,490 | ₩70,769 | ₩71,476 | +0.77% | 5.6천 |
|---|
| 2026.05.20 | ₩70,662 | ₩71,196 | ₩70,662 | ₩71,196 | +0.76% | 1.6천 |
|---|
| 2026.05.19 | ₩70,655 | ₩70,655 | ₩70,470 | ₩70,470 | -0.26% | 1천 |
|---|
| 2026.05.18 | ₩70,635 | ₩70,824 | ₩70,635 | ₩70,729 | +0.13% | 2천 |
|---|
| 2026.05.15 | ₩70,769 | ₩70,822 | ₩70,635 | ₩70,659 | -0.15% | 1.9천 |
|---|
| 2026.05.14 | ₩71,423 | ₩71,479 | ₩71,423 | ₩71,479 | +0.08% | 1.4천 |
|---|
| 2026.05.13 | ₩71,290 | ₩71,383 | ₩71,290 | ₩71,336 | +0.07% | 700 |
|---|
| 2026.05.12 | ₩71,276 | ₩71,276 | ₩70,635 | ₩71,039 | -0.33% | 8.8천 |
|---|
| 2026.05.11 | ₩71,076 | ₩71,356 | ₩71,076 | ₩71,296 | +0.31% | 1.4만 |
|---|
| 2026.05.08 | ₩71,163 | ₩71,263 | ₩71,009 | ₩71,201 | +0.05% | 1.6만 |
|---|
| 2026.05.07 | ₩71,196 | ₩71,196 | ₩70,969 | ₩70,976 | -0.31% | 2.7천 |
|---|
| 2026.05.06 | ₩71,022 | ₩71,330 | ₩71,022 | ₩71,310 | +0.40% | 2.2천 |
|---|
| 2026.05.05 | ₩70,822 | ₩71,116 | ₩70,822 | ₩70,982 | +0.23% | 1.1만 |
|---|
| 2026.05.04 | ₩70,602 | ₩70,942 | ₩70,498 | ₩70,498 | -0.15% | 1.5만 |
|---|
| 2026.05.01 | ₩70,809 | ₩71,089 | ₩70,702 | ₩70,785 | -0.03% | 1.1만 |
|---|
| 2026.04.30 | ₩70,261 | ₩70,635 | ₩70,261 | ₩70,635 | +0.53% | 7.6천 |
|---|
| 2026.04.29 | ₩69,954 | ₩69,954 | ₩69,881 | ₩69,881 | -0.10% | 1.8천 |
|---|
| 2026.04.28 | ₩70,101 | ₩70,101 | ₩70,030 | ₩70,030 | -0.10% | 3.8천 |
|---|
| 2026.04.27 | ₩70,341 | ₩70,341 | ₩70,235 | ₩70,291 | -0.07% | 4.4천 |
|---|
| 2026.04.24 | ₩70,181 | ₩70,328 | ₩70,181 | ₩70,299 | +0.17% | 1.4천 |
|---|
| 2026.04.23 | ₩70,208 | ₩70,208 | ₩69,914 | ₩69,948 | -0.37% | 7.7천 |
|---|
| 2026.04.22 | ₩70,168 | ₩70,181 | ₩70,034 | ₩70,144 | -0.03% | 4.4천 |
|---|
| 2026.04.21 | ₩70,368 | ₩70,368 | ₩69,965 | ₩69,965 | -0.57% | 7.3천 |
|---|
| 2026.04.20 | ₩70,248 | ₩70,368 | ₩70,128 | ₩70,164 | -0.12% | 2.6천 |
|---|
| 2026.04.17 | ₩70,155 | ₩70,355 | ₩70,129 | ₩70,229 | +0.11% | 1.7천 |
|---|
| 2026.04.16 | ₩69,734 | ₩69,821 | ₩69,707 | ₩69,767 | +0.05% | 2.2천 |
|---|
| 2026.04.15 | ₩69,754 | ₩69,834 | ₩69,567 | ₩69,786 | +0.05% | 4.8천 |
|---|
| 2026.04.14 | ₩69,968 | ₩69,968 | ₩69,440 | ₩69,738 | -0.33% | 3.9천 |
|---|
| 2026.04.13 | ₩68,926 | ₩69,272 | ₩68,899 | ₩69,272 | +0.50% | 1.1천 |
|---|
| 2026.04.10 | ₩68,960 | ₩69,033 | ₩68,859 | ₩68,914 | -0.07% | 6.3천 |
|---|
| 2026.04.09 | ₩68,526 | ₩68,926 | ₩68,526 | ₩68,842 | +0.46% | 3.7천 |
|---|
| 2026.04.08 | ₩68,632 | ₩68,779 | ₩68,512 | ₩68,627 | -0.01% | 2.3천 |
|---|
| 2026.04.07 | ₩67,724 | ₩67,724 | ₩66,830 | ₩67,493 | -0.34% | 3만 |
|---|
| 2026.04.06 | ₩67,885 | ₩68,098 | ₩67,751 | ₩67,977 | +0.14% | 3.2만 |
|---|
| 2026.04.02 | ₩67,397 | ₩67,658 | ₩67,397 | ₩67,603 | +0.31% | 1.6천 |
|---|
| 2026.04.01 | ₩67,578 | ₩67,778 | ₩67,523 | ₩67,523 | -0.08% | 1.6천 |
|---|
| 2026.03.31 | ₩66,202 | ₩66,993 | ₩66,202 | ₩66,993 | +1.19% | 2.8천 |
|---|
| 2026.03.30 | ₩65,875 | ₩65,938 | ₩65,496 | ₩65,496 | -0.58% | 1.2천 |
|---|
| 2026.03.27 | ₩65,588 | ₩65,649 | ₩65,462 | ₩65,571 | -0.03% | 1.3천 |
|---|
| 2026.03.26 | ₩66,970 | ₩66,970 | ₩66,216 | ₩66,216 | -1.13% | 2.9천 |
|---|
| 2026.03.25 | ₩67,230 | ₩67,241 | ₩67,230 | ₩67,241 | +0.02% | 700 |
|---|
| 2026.03.24 | ₩66,670 | ₩67,110 | ₩66,600 | ₩66,814 | +0.22% | 4.8천 |
|---|
| 2026.03.23 | ₩66,870 | ₩67,210 | ₩66,776 | ₩66,986 | +0.17% | 2.4천 |
|---|
| 2026.03.20 | ₩67,170 | ₩67,170 | ₩66,015 | ₩66,273 | -1.34% | 1.1만 |
|---|
| 2026.03.19 | ₩67,043 | ₩67,373 | ₩66,763 | ₩67,373 | +0.49% | 4.7천 |
|---|
| 2026.03.18 | ₩67,998 | ₩68,018 | ₩67,392 | ₩67,392 | -0.89% | 2.9천 |
|---|
| 2026.03.17 | ₩70,115 | ₩70,115 | ₩68,328 | ₩68,328 | -2.55% | 1.7만 |
|---|
| 2026.03.16 | ₩68,459 | ₩68,459 | ₩68,005 | ₩68,022 | -0.64% | 5.5천 |
|---|
| 2026.03.13 | ₩68,031 | ₩68,031 | ₩67,326 | ₩67,326 | -1.04% | 4.7천 |
|---|
| 2026.03.12 | ₩67,973 | ₩67,973 | ₩67,670 | ₩67,670 | -0.45% | 2.5천 |
|---|
| 2026.03.11 | ₩68,886 | ₩68,886 | ₩68,379 | ₩68,519 | -0.53% | 7천 |
|---|
| 2026.03.10 | ₩68,806 | ₩69,313 | ₩68,706 | ₩68,859 | +0.08% | 1.5만 |
|---|
| 2026.03.09 | ₩67,511 | ₩68,699 | ₩67,437 | ₩68,560 | +1.55% | 7.7천 |
|---|
| 2026.03.06 | ₩68,365 | ₩68,472 | ₩68,206 | ₩68,206 | -0.23% | 3.8천 |
|---|
| 2026.03.05 | ₩69,046 | ₩69,046 | ₩68,483 | ₩68,834 | -0.31% | 4.5천 |
|---|
| 2026.03.04 | ₩69,393 | ₩69,767 | ₩69,393 | ₩69,679 | +0.41% | 6.1천 |
|---|
| 2026.03.03 | ₩68,833 | ₩69,514 | ₩68,566 | ₩69,257 | +0.62% | 1.1만 |
|---|
| 2026.03.02 | ₩69,827 | ₩70,341 | ₩69,786 | ₩70,034 | +0.30% | 3.1천 |
|---|
| 2026.02.27 | ₩70,101 | ₩70,341 | ₩70,101 | ₩70,303 | +0.29% | 2.1천 |
|---|
| 2026.02.26 | ₩70,502 | ₩70,502 | ₩70,096 | ₩70,337 | -0.23% | 1.8천 |
|---|
| 2026.02.25 | ₩70,729 | ₩70,729 | ₩70,271 | ₩70,544 | -0.26% | 4.2천 |
|---|
| 2026.02.24 | ₩69,807 | ₩70,155 | ₩69,807 | ₩70,022 | +0.31% | 1천 |
|---|
| 2026.02.23 | ₩70,208 | ₩70,208 | ₩69,823 | ₩69,823 | -0.55% | 5.6천 |
|---|
| 2026.02.20 | ₩69,968 | ₩70,462 | ₩69,941 | ₩70,189 | +0.32% | 8.1천 |
|---|
| 2026.02.19 | ₩69,734 | ₩69,734 | ₩69,709 | ₩69,709 | -0.04% | 600 |
|---|
| 2026.02.18 | ₩69,747 | ₩69,901 | ₩69,727 | ₩69,830 | +0.12% | 1.9천 |
|---|
| 2026.02.17 | ₩69,607 | ₩69,647 | ₩69,073 | ₩69,478 | -0.19% | 9.5천 |
|---|
| 2026.02.13 | ₩69,367 | ₩69,861 | ₩69,340 | ₩69,606 | +0.34% | 1.5만 |
|---|
| 2026.02.12 | ₩70,235 | ₩70,275 | ₩69,486 | ₩69,486 | -1.07% | 7.3천 |
|---|
| 2026.02.11 | ₩70,168 | ₩70,235 | ₩69,854 | ₩70,116 | -0.07% | 2.3만 |
|---|
| 2026.02.10 | ₩69,948 | ₩69,948 | ₩69,794 | ₩69,794 | -0.22% | 1천 |
|---|
| 2026.02.09 | ₩69,207 | ₩69,944 | ₩69,207 | ₩69,854 | +0.94% | 1.6천 |
|---|
| 2026.02.06 | ₩68,899 | ₩69,634 | ₩68,899 | ₩69,634 | +1.07% | 6.9천 |
|---|
| 2026.02.05 | ₩68,586 | ₩68,846 | ₩68,405 | ₩68,443 | -0.21% | 8.4천 |
|---|
| 2026.02.04 | ₩69,821 | ₩69,821 | ₩69,247 | ₩69,393 | -0.61% | 4.3천 |
|---|
| 2026.02.03 | ₩69,733 | ₩69,794 | ₩69,380 | ₩69,634 | -0.14% | 9천 |
|---|
| 2026.02.02 | ₩69,474 | ₩69,667 | ₩69,474 | ₩69,667 | +0.28% | 1.4천 |
|---|
| 2026.01.30 | ₩69,594 | ₩69,594 | ₩69,367 | ₩69,554 | -0.06% | 1.9천 |
|---|
| 2026.01.29 | ₩69,781 | ₩69,810 | ₩69,233 | ₩69,810 | +0.04% | 4.5천 |
|---|
| 2026.01.28 | ₩69,874 | ₩69,874 | ₩69,781 | ₩69,801 | -0.11% | 1.1천 |
|---|
| 2026.01.27 | ₩69,514 | ₩69,827 | ₩69,514 | ₩69,827 | +0.45% | 1.8천 |
|---|
| 2026.01.26 | ₩69,380 | ₩69,487 | ₩69,367 | ₩69,428 | +0.07% | 2.4천 |
|---|
| 2026.01.23 | ₩68,873 | ₩69,207 | ₩68,873 | ₩69,169 | +0.43% | 5.4천 |
|---|
| 2026.01.22 | ₩68,819 | ₩69,153 | ₩68,819 | ₩68,980 | +0.23% | 4.7천 |
|---|
| 2026.01.21 | ₩68,512 | ₩68,766 | ₩68,058 | ₩68,539 | +0.04% | 1.9만 |
|---|
| 2026.01.20 | ₩68,325 | ₩68,579 | ₩68,152 | ₩68,201 | -0.18% | 5.3천 |
|---|
| 2026.01.16 | ₩68,988 | ₩68,988 | ₩68,976 | ₩68,976 | -0.02% | 900 |
|---|
| 2026.01.15 | ₩69,080 | ₩69,113 | ₩69,010 | ₩69,010 | -0.10% | 2.7천 |
|---|
| 2026.01.14 | ₩68,859 | ₩68,899 | ₩68,739 | ₩68,875 | +0.02% | 5.7천 |
|---|
| 2026.01.13 | ₩68,993 | ₩69,233 | ₩68,839 | ₩68,842 | -0.22% | 2.6천 |
|---|
| 2026.01.12 | ₩68,746 | ₩69,020 | ₩68,746 | ₩68,946 | +0.29% | 3.5천 |
|---|
| 2026.01.09 | ₩68,339 | ₩68,899 | ₩68,285 | ₩68,779 | +0.64% | 7.7천 |
|---|
| 2026.01.08 | ₩68,432 | ₩68,515 | ₩68,345 | ₩68,515 | +0.12% | 5천 |
|---|
| 2026.01.07 | ₩68,566 | ₩68,753 | ₩68,539 | ₩68,556 | -0.01% | 16.7만 |
|---|
| 2026.01.06 | ₩68,452 | ₩68,668 | ₩68,379 | ₩68,668 | +0.32% | 3천 |
|---|
| 2026.01.05 | ₩68,232 | ₩68,417 | ₩68,232 | ₩68,372 | +0.21% | 7.2천 |
|---|
| 2026.01.02 | ₩67,890 | ₩68,165 | ₩67,743 | ₩67,857 | -0.05% | 1.2만 |
|---|
| 2025.12.31 | ₩67,711 | ₩67,778 | ₩67,676 | ₩67,676 | -0.05% | 1.4만 |
|---|
| 2025.12.30 | ₩68,352 | ₩68,435 | ₩68,352 | ₩68,371 | +0.03% | 1.3천 |
|---|
| 2025.12.29 | ₩68,232 | ₩68,365 | ₩68,232 | ₩68,352 | +0.18% | 1.4천 |
|---|
| 2025.12.26 | ₩68,339 | ₩68,409 | ₩68,339 | ₩68,409 | +0.10% | 200 |
|---|
| 2025.12.24 | ₩68,192 | ₩68,341 | ₩68,192 | ₩68,341 | +0.22% | 400 |
|---|
| 2025.12.23 | ₩67,978 | ₩68,142 | ₩67,978 | ₩68,142 | +0.24% | 1.5천 |
|---|
| 2025.12.22 | ₩67,845 | ₩67,899 | ₩67,764 | ₩67,899 | +0.08% | 1천 |
|---|
| 2025.12.19 | ₩67,818 | ₩67,898 | ₩67,699 | ₩67,747 | -0.10% | 1.2천 |
|---|
| 2025.12.18 | ₩67,598 | ₩67,598 | ₩67,337 | ₩67,420 | -0.26% | 1.3천 |
|---|
| 2025.12.17 | ₩67,230 | ₩67,230 | ₩66,982 | ₩66,982 | -0.37% | 2.5천 |
|---|
| 2025.12.16 | ₩67,497 | ₩67,497 | ₩67,351 | ₩67,452 | -0.07% | 3천 |
|---|
| 2025.12.15 | ₩67,495 | ₩67,539 | ₩67,431 | ₩67,539 | +0.07% | 6.4천 |
|---|
| 2025.12.12 | ₩68,806 | ₩68,811 | ₩68,365 | ₩68,392 | -0.60% | 5.4천 |
|---|
| 2025.12.11 | ₩68,726 | ₩69,060 | ₩68,726 | ₩68,958 | +0.34% | 1.9천 |
|---|
| 2025.12.10 | ₩68,279 | ₩68,890 | ₩68,279 | ₩68,890 | +0.90% | 1.5만 |
|---|
| 2025.12.09 | ₩68,579 | ₩68,739 | ₩68,526 | ₩68,534 | -0.07% | 2.8천 |
|---|
| 2025.12.08 | ₩68,833 | ₩68,833 | ₩68,526 | ₩68,550 | -0.41% | 2.9천 |
|---|
| 2025.12.05 | ₩68,939 | ₩69,060 | ₩68,799 | ₩68,799 | -0.20% | 1.9천 |
|---|
| 2025.12.04 | ₩68,759 | ₩68,806 | ₩68,686 | ₩68,698 | -0.09% | 1.9천 |
|---|
| 2025.12.03 | ₩68,861 | ₩69,260 | ₩68,861 | ₩69,149 | +0.42% | 8.3천 |
|---|
| 2025.12.02 | ₩68,980 | ₩68,980 | ₩68,805 | ₩68,946 | -0.05% | 600 |
|---|
| 2025.12.01 | ₩68,779 | ₩69,020 | ₩68,739 | ₩68,739 | -0.06% | 4.4천 |
|---|
| 2025.11.28 | ₩68,859 | ₩69,016 | ₩68,859 | ₩69,016 | +0.23% | 3.5천 |
|---|
| 2025.11.26 | ₩68,499 | ₩68,790 | ₩68,499 | ₩68,790 | +0.42% | 2.2천 |
|---|
| 2025.11.25 | ₩68,165 | ₩68,365 | ₩68,165 | ₩68,365 | +0.29% | 500 |
|---|
| 2025.11.24 | ₩67,377 | ₩67,911 | ₩67,351 | ₩67,889 | +0.76% | 4천 |
|---|
| 2025.11.21 | ₩66,576 | ₩67,524 | ₩66,549 | ₩67,161 | +0.88% | 7.4천 |
|---|
| 2025.11.20 | ₩67,951 | ₩67,951 | ₩66,770 | ₩66,776 | -1.73% | 4.1만 |
|---|
| 2025.11.19 | ₩67,257 | ₩67,564 | ₩67,257 | ₩67,400 | +0.21% | 8천 |
|---|
| 2025.11.18 | ₩67,417 | ₩67,497 | ₩66,990 | ₩67,457 | +0.06% | 1.8만 |
|---|
| 2025.11.17 | ₩67,658 | ₩67,751 | ₩67,217 | ₩67,644 | -0.02% | 5.6만 |
|---|
| 2025.11.14 | ₩67,818 | ₩67,911 | ₩67,788 | ₩67,788 | -0.04% | 2.5천 |
|---|
| 2025.11.13 | ₩68,165 | ₩68,165 | ₩67,858 | ₩67,858 | -0.45% | 700 |
|---|
| 2025.11.12 | ₩68,766 | ₩68,766 | ₩68,492 | ₩68,570 | -0.29% | 1.7천 |
|---|
| 2025.11.11 | ₩68,192 | ₩68,539 | ₩68,192 | ₩68,526 | +0.49% | 7.3천 |
|---|
| 2025.11.10 | ₩67,818 | ₩68,112 | ₩67,805 | ₩68,068 | +0.37% | 8.2천 |
|---|
| 2025.11.07 | ₩67,164 | ₩67,451 | ₩67,017 | ₩67,451 | +0.43% | 3.1천 |
|---|
| 2025.11.06 | ₩67,751 | ₩67,751 | ₩67,310 | ₩67,379 | -0.55% | 1.3만 |
|---|
| 2025.11.05 | ₩68,118 | ₩68,257 | ₩68,118 | ₩68,257 | +0.20% | 800 |
|---|
| 2025.11.04 | ₩68,005 | ₩68,109 | ₩67,965 | ₩68,011 | +0.01% | 5.1천 |
|---|
| 2025.11.03 | ₩68,299 | ₩68,305 | ₩68,232 | ₩68,305 | +0.01% | 1.5천 |
|---|
| 2025.10.31 | ₩68,432 | ₩68,487 | ₩68,379 | ₩68,392 | -0.06% | 1만 |
|---|
| 2025.10.30 | ₩68,429 | ₩68,606 | ₩68,365 | ₩68,365 | -0.09% | 1.7천 |
|---|
| 2025.10.29 | ₩68,873 | ₩68,873 | ₩68,534 | ₩68,534 | -0.49% | 3.4천 |
|---|
| 2025.10.28 | ₩68,833 | ₩68,846 | ₩68,739 | ₩68,799 | -0.05% | 3.3천 |
|---|
| 2025.10.27 | ₩68,738 | ₩68,787 | ₩68,688 | ₩68,787 | +0.07% | 2.5천 |
|---|
| 2025.10.24 | ₩68,472 | ₩68,472 | ₩68,405 | ₩68,439 | -0.05% | 2.7천 |
|---|
| 2025.10.23 | ₩68,192 | ₩68,201 | ₩68,192 | ₩68,201 | +0.01% | 400 |
|---|
| 2025.10.22 | ₩68,125 | ₩68,125 | ₩67,858 | ₩67,889 | -0.35% | 2천 |
|---|
| 2025.10.21 | ₩68,165 | ₩68,165 | ₩68,018 | ₩68,101 | -0.09% | 2.6천 |
|---|
| 2025.10.20 | ₩67,938 | ₩68,133 | ₩67,931 | ₩68,133 | +0.29% | 2.8천 |
|---|
| 2025.10.17 | ₩67,484 | ₩67,724 | ₩67,484 | ₩67,724 | +0.36% | 1천 |
|---|
| 2025.10.16 | ₩67,784 | ₩67,784 | ₩67,431 | ₩67,468 | -0.47% | 800 |
|---|
| 2025.10.15 | ₩67,724 | ₩67,867 | ₩67,484 | ₩67,638 | -0.13% | 1.2만 |
|---|
| 2025.10.14 | ₩67,025 | ₩67,555 | ₩67,025 | ₩67,555 | +0.79% | 3.2천 |
|---|
| 2025.10.13 | ₩67,150 | ₩67,427 | ₩67,150 | ₩67,400 | +0.37% | 3.8천 |
|---|
| 2025.10.10 | ₩67,831 | ₩67,887 | ₩66,856 | ₩66,856 | -1.44% | 1.1만 |
|---|