시장 데이터를 불러오는 중
전체 종목
JPMorgan Flexible Debt ETF 과거 주가
JPMorgan Flexible Debt ETF · JFLX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
JPMorgan Flexible Debt ETF · JFLX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩65,514 | ₩65,607 | ₩65,473 | ₩65,567 | +0.08% | 8.6만 |
| 2026.10.08 | ₩65,380 | ₩65,567 | ₩65,355 | ₩65,540 | +0.25% | 14만 |
| 2026.10.07 | ₩65,406 | ₩65,715 | ₩65,326 | ₩65,487 | +0.12% | 24.4만 |
| 2026.10.06 | ₩65,393 | ₩65,540 | ₩65,393 | ₩65,487 | +0.14% | 12.2만 |
| 2026.10.05 | ₩65,326 | ₩65,326 | ₩65,259 | ₩65,313 | -0.02% | 8.5만 |
| 2026.10.02 | ₩65,420 | ₩65,420 | ₩65,272 | ₩65,326 | -0.14% | 8.2만 |
| 2026.10.01 | ₩64,777 | ₩65,406 | ₩64,777 | ₩65,350 | +0.89% | 29.2만 |
| 2026.09.30 | ₩65,514 | ₩65,540 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,460 |
| -0.08% |
| 13.8만 |
| 2026.09.29 | ₩65,661 | ₩65,661 | ₩65,447 | ₩65,540 | -0.18% | 19.7만 |
|---|
| 2026.09.28 | ₩65,648 | ₩65,648 | ₩65,453 | ₩65,554 | -0.14% | 9.7만 |
|---|
| 2026.09.25 | ₩65,688 | ₩65,715 | ₩65,581 | ₩65,648 | -0.06% | 13.2만 |
|---|
| 2026.09.24 | ₩65,849 | ₩65,862 | ₩65,688 | ₩65,688 | -0.24% | 8.2만 |
|---|
| 2026.09.23 | ₩66,224 | ₩66,224 | ₩65,909 | ₩66,009 | -0.32% | 10.5만 |
|---|
| 2026.09.22 | ₩66,237 | ₩66,291 | ₩66,184 | ₩66,252 | +0.02% | 13.3만 |
|---|
| 2026.09.21 | ₩66,224 | ₩66,237 | ₩66,170 | ₩66,210 | -0.02% | 13.8만 |
|---|
| 2026.09.18 | ₩66,130 | ₩66,155 | ₩66,036 | ₩66,103 | -0.04% | 25.3만 |
|---|
| 2026.09.17 | ₩66,184 | ₩66,291 | ₩66,157 | ₩66,261 | +0.12% | 11.8만 |
|---|
| 2026.09.16 | ₩66,063 | ₩66,170 | ₩66,016 | ₩66,076 | +0.02% | 14.1만 |
|---|
| 2026.09.15 | ₩66,157 | ₩66,157 | ₩66,003 | ₩66,076 | -0.12% | 18.8만 |
|---|
| 2026.09.14 | ₩66,023 | ₩66,170 | ₩65,996 | ₩66,117 | +0.14% | 13.2만 |
|---|
| 2026.09.11 | ₩66,157 | ₩66,197 | ₩66,103 | ₩66,103 | -0.08% | 9.9만 |
|---|
| 2026.09.10 | ₩66,277 | ₩66,452 | ₩66,210 | ₩66,210 | -0.10% | 13.9만 |
|---|
| 2026.09.09 | ₩66,519 | ₩66,586 | ₩66,478 | ₩66,492 | -0.04% | 10.7만 |
|---|
| 2026.09.08 | ₩66,545 | ₩66,639 | ₩66,545 | ₩66,559 | +0.02% | 8.3만 |
|---|
| 2026.09.04 | ₩66,894 | ₩66,894 | ₩66,572 | ₩66,626 | -0.40% | 11.1만 |
|---|
| 2026.09.03 | ₩66,505 | ₩66,559 | ₩66,492 | ₩66,545 | +0.06% | 11.1만 |
|---|
| 2026.09.02 | ₩66,385 | ₩66,465 | ₩66,378 | ₩66,465 | +0.12% | 12.9만 |
|---|
| 2026.09.01 | ₩66,465 | ₩66,505 | ₩66,425 | ₩66,425 | -0.06% | 5.3만 |
|---|
| 2026.08.31 | ₩66,827 | ₩66,827 | ₩66,746 | ₩66,773 | -0.08% | 5.3만 |
|---|
| 2026.08.28 | ₩66,934 | ₩66,934 | ₩66,813 | ₩66,840 | -0.14% | 7.6만 |
|---|
| 2026.08.27 | ₩66,934 | ₩66,996 | ₩66,921 | ₩66,947 | +0.02% | 25.1만 |
|---|
| 2026.08.26 | ₩66,961 | ₩66,981 | ₩66,941 | ₩66,981 | +0.03% | 10.9만 |
|---|
| 2026.08.25 | ₩66,921 | ₩67,001 | ₩66,894 | ₩66,988 | +0.10% | 5.5만 |
|---|
| 2026.08.24 | ₩66,867 | ₩66,894 | ₩66,840 | ₩66,894 | +0.04% | 8.2만 |
|---|
| 2026.08.21 | ₩66,854 | ₩66,854 | ₩66,800 | ₩66,827 | -0.04% | 6.5만 |
|---|
| 2026.08.20 | ₩66,827 | ₩66,840 | ₩66,800 | ₩66,813 | -0.02% | 8.6만 |
|---|
| 2026.08.19 | ₩66,854 | ₩66,894 | ₩66,840 | ₩66,894 | +0.06% | 11.4만 |
|---|
| 2026.08.18 | ₩66,787 | ₩66,934 | ₩66,780 | ₩66,840 | +0.08% | 24.5만 |
|---|
| 2026.08.17 | ₩66,894 | ₩66,961 | ₩66,880 | ₩66,880 | -0.02% | 57.7만 |
|---|
| 2026.08.14 | ₩66,947 | ₩66,961 | ₩66,896 | ₩66,934 | -0.02% | 12.3만 |
|---|
| 2026.08.13 | ₩66,947 | ₩67,162 | ₩66,934 | ₩66,974 | +0.04% | 10.7만 |
|---|
| 2026.08.12 | ₩66,894 | ₩67,102 | ₩66,880 | ₩66,907 | +0.02% | 8.2만 |
|---|
| 2026.08.11 | ₩66,867 | ₩66,907 | ₩66,847 | ₩66,880 | +0.02% | 6.8만 |
|---|
| 2026.08.10 | ₩66,894 | ₩66,947 | ₩66,880 | ₩66,887 | -0.01% | 11.3만 |
|---|
| 2026.08.07 | ₩66,934 | ₩66,954 | ₩66,894 | ₩66,934 | 0.00% | 7만 |
|---|
| 2026.08.06 | ₩66,894 | ₩66,934 | ₩66,867 | ₩66,887 | -0.01% | 6.9만 |
|---|
| 2026.08.05 | ₩66,974 | ₩67,068 | ₩66,974 | ₩67,028 | +0.08% | 17.4만 |
|---|
| 2026.08.04 | ₩66,961 | ₩67,142 | ₩66,907 | ₩66,988 | +0.04% | 95.4만 |
|---|
| 2026.08.03 | ₩66,720 | ₩66,974 | ₩66,706 | ₩66,947 | +0.34% | 18.3만 |
|---|
| 2026.07.31 | ₩66,961 | ₩66,961 | ₩66,867 | ₩66,921 | -0.06% | 7.2만 |
|---|
| 2026.07.30 | ₩66,800 | ₩66,921 | ₩66,800 | ₩66,921 | +0.18% | 16.5만 |
|---|
| 2026.07.29 | ₩66,880 | ₩66,974 | ₩66,800 | ₩66,800 | -0.12% | 10.5만 |
|---|
| 2026.07.28 | ₩66,787 | ₩66,894 | ₩66,787 | ₩66,854 | +0.10% | 12.5만 |
|---|
| 2026.07.27 | ₩66,800 | ₩66,867 | ₩66,760 | ₩66,851 | +0.08% | 7.6만 |
|---|
| 2026.07.24 | ₩66,693 | ₩66,766 | ₩66,666 | ₩66,706 | +0.02% | 7.6만 |
|---|
| 2026.07.23 | ₩66,706 | ₩67,081 | ₩66,462 | ₩66,733 | +0.04% | 8.2만 |
|---|
| 2026.07.22 | ₩66,867 | ₩67,001 | ₩66,867 | ₩66,894 | +0.04% | 10.1만 |
|---|
| 2026.07.21 | ₩66,934 | ₩67,108 | ₩66,909 | ₩66,961 | +0.04% | 7.3만 |
|---|
| 2026.07.20 | ₩66,988 | ₩67,014 | ₩66,934 | ₩66,974 | -0.02% | 5.8만 |
|---|
| 2026.07.17 | ₩67,001 | ₩67,055 | ₩67,001 | ₩67,035 | +0.05% | 8.5만 |
|---|
| 2026.07.16 | ₩67,108 | ₩67,162 | ₩67,055 | ₩67,108 | 0.00% | 14.4만 |
|---|
| 2026.07.15 | ₩67,068 | ₩67,108 | ₩67,041 | ₩67,081 | +0.02% | 10.7만 |
|---|
| 2026.07.14 | ₩67,014 | ₩67,108 | ₩66,988 | ₩67,028 | +0.02% | 11.2만 |
|---|
| 2026.07.13 | ₩67,108 | ₩67,148 | ₩67,001 | ₩67,041 | -0.10% | 17만 |
|---|
| 2026.07.10 | ₩67,175 | ₩67,230 | ₩67,135 | ₩67,189 | +0.02% | 6만 |
|---|
| 2026.07.09 | ₩67,041 | ₩67,162 | ₩67,041 | ₩67,095 | +0.08% | 8.2만 |
|---|
| 2026.07.08 | ₩67,041 | ₩67,106 | ₩66,974 | ₩67,068 | +0.04% | 15.2만 |
|---|
| 2026.07.07 | ₩67,202 | ₩67,349 | ₩67,150 | ₩67,202 | 0.00% | 6.8만 |
|---|
| 2026.07.06 | ₩67,282 | ₩67,363 | ₩67,269 | ₩67,323 | +0.06% | 7.5만 |
|---|
| 2026.07.02 | ₩67,242 | ₩67,309 | ₩67,229 | ₩67,269 | +0.04% | 6.1만 |
|---|
| 2026.07.01 | ₩67,189 | ₩67,617 | ₩67,177 | ₩67,242 | +0.08% | 15.7만 |
|---|
| 2026.06.30 | ₩67,524 | ₩67,591 | ₩67,517 | ₩67,537 | +0.02% | 8.3만 |
|---|
| 2026.06.29 | ₩67,510 | ₩67,537 | ₩67,457 | ₩67,510 | 0.00% | 10만 |
|---|
| 2026.06.26 | ₩67,430 | ₩67,510 | ₩67,430 | ₩67,510 | +0.12% | 6.9만 |
|---|
| 2026.06.25 | ₩67,550 | ₩67,550 | ₩67,437 | ₩67,483 | -0.10% | 15.6만 |
|---|
| 2026.06.24 | ₩67,403 | ₩67,490 | ₩67,390 | ₩67,416 | +0.02% | 9.7만 |
|---|
| 2026.06.23 | ₩67,309 | ₩67,443 | ₩67,309 | ₩67,390 | +0.12% | 19.8만 |
|---|
| 2026.06.22 | ₩67,416 | ₩67,470 | ₩67,390 | ₩67,457 | +0.06% | 6.7만 |
|---|
| 2026.06.18 | ₩67,416 | ₩67,765 | ₩67,376 | ₩67,483 | +0.10% | 42.7만 |
|---|
| 2026.06.17 | ₩67,497 | ₩67,537 | ₩67,256 | ₩67,273 | -0.33% | 5.3만 |
|---|
| 2026.06.16 | ₩67,483 | ₩67,593 | ₩67,483 | ₩67,510 | +0.04% | 11.2만 |
|---|
| 2026.06.15 | ₩67,550 | ₩67,557 | ₩67,497 | ₩67,537 | -0.02% | 6.7만 |
|---|
| 2026.06.12 | ₩67,256 | ₩67,390 | ₩67,215 | ₩67,363 | +0.16% | 5.6만 |
|---|
| 2026.06.11 | ₩67,014 | ₩67,202 | ₩66,961 | ₩67,189 | +0.26% | 5.1만 |
|---|
| 2026.06.10 | ₩66,961 | ₩67,061 | ₩66,907 | ₩66,934 | -0.04% | 6.8만 |
|---|
| 2026.06.09 | ₩67,041 | ₩67,081 | ₩66,918 | ₩67,055 | +0.02% | 5.5만 |
|---|
| 2026.06.08 | ₩66,961 | ₩67,001 | ₩66,934 | ₩66,947 | -0.02% | 5.4만 |
|---|
| 2026.06.05 | ₩67,068 | ₩67,068 | ₩66,954 | ₩66,982 | -0.13% | 3.7만 |
|---|
| 2026.06.04 | ₩67,135 | ₩67,175 | ₩67,115 | ₩67,162 | +0.04% | 11.6만 |
|---|
| 2026.06.03 | ₩67,189 | ₩67,202 | ₩67,135 | ₩67,162 | -0.04% | 7.4만 |
|---|
| 2026.06.02 | ₩67,189 | ₩67,256 | ₩67,189 | ₩67,202 | +0.02% | 10.8만 |
|---|
| 2026.06.01 | ₩67,242 | ₩67,262 | ₩67,108 | ₩67,256 | +0.02% | 9.7만 |
|---|
| 2026.05.29 | ₩67,457 | ₩67,510 | ₩67,418 | ₩67,450 | -0.01% | 11만 |
|---|
| 2026.05.28 | ₩67,309 | ₩67,470 | ₩67,282 | ₩67,457 | +0.22% | 7.9만 |
|---|
| 2026.05.27 | ₩67,296 | ₩67,303 | ₩67,229 | ₩67,269 | -0.04% | 18.4만 |
|---|
| 2026.05.26 | ₩67,175 | ₩67,229 | ₩67,148 | ₩67,229 | +0.08% | 12.8만 |
|---|
| 2026.05.22 | ₩66,988 | ₩66,988 | ₩66,854 | ₩66,934 | -0.08% | 22.1만 |
|---|
| 2026.05.21 | ₩66,827 | ₩66,974 | ₩66,813 | ₩66,934 | +0.16% | 5.1만 |
|---|
| 2026.05.20 | ₩66,639 | ₩66,854 | ₩66,599 | ₩66,833 | +0.29% | 6.2만 |
|---|
| 2026.05.19 | ₩66,626 | ₩66,706 | ₩66,572 | ₩66,599 | -0.04% | 12.2만 |
|---|
| 2026.05.18 | ₩66,827 | ₩66,827 | ₩66,726 | ₩66,787 | -0.06% | 5.1만 |
|---|
| 2026.05.15 | ₩66,854 | ₩66,867 | ₩66,773 | ₩66,813 | -0.06% | 6.2만 |
|---|
| 2026.05.14 | ₩67,014 | ₩67,068 | ₩66,961 | ₩66,961 | -0.08% | 5.9만 |
|---|
| 2026.05.13 | ₩66,947 | ₩67,122 | ₩66,921 | ₩67,014 | +0.10% | 12.8만 |
|---|
| 2026.05.12 | ₩66,947 | ₩67,001 | ₩66,894 | ₩66,974 | +0.04% | 8.7만 |
|---|
| 2026.05.11 | ₩67,095 | ₩67,189 | ₩67,081 | ₩67,088 | -0.01% | 6.4만 |
|---|
| 2026.05.08 | ₩67,202 | ₩67,202 | ₩67,095 | ₩67,122 | -0.12% | 8.7만 |
|---|
| 2026.05.07 | ₩67,122 | ₩67,175 | ₩67,035 | ₩67,055 | -0.10% | 6.2만 |
|---|
| 2026.05.06 | ₩67,041 | ₩67,122 | ₩67,041 | ₩67,081 | +0.06% | 19.8만 |
|---|
| 2026.05.05 | ₩66,894 | ₩66,988 | ₩66,827 | ₩66,921 | +0.04% | 8.3만 |
|---|
| 2026.05.04 | ₩67,282 | ₩67,282 | ₩66,706 | ₩66,827 | -0.68% | 13.5만 |
|---|
| 2026.05.01 | ₩66,934 | ₩66,947 | ₩66,854 | ₩66,894 | -0.06% | 8.4만 |
|---|
| 2026.04.30 | ₩67,001 | ₩67,148 | ₩66,974 | ₩67,108 | +0.16% | 12.9만 |
|---|
| 2026.04.29 | ₩67,122 | ₩67,122 | ₩66,947 | ₩67,001 | -0.18% | 6.1만 |
|---|
| 2026.04.28 | ₩67,229 | ₩67,229 | ₩67,068 | ₩67,122 | -0.16% | 6.2만 |
|---|
| 2026.04.27 | ₩67,323 | ₩67,323 | ₩67,229 | ₩67,242 | -0.12% | 10.3만 |
|---|
| 2026.04.24 | ₩67,189 | ₩67,296 | ₩67,175 | ₩67,269 | +0.12% | 4.9만 |
|---|
| 2026.04.23 | ₩67,282 | ₩67,363 | ₩67,175 | ₩67,242 | -0.06% | 13.6만 |
|---|
| 2026.04.22 | ₩67,349 | ₩67,390 | ₩67,269 | ₩67,323 | -0.04% | 9.6만 |
|---|
| 2026.04.21 | ₩67,403 | ₩67,416 | ₩67,269 | ₩67,269 | -0.20% | 7.4만 |
|---|
| 2026.04.20 | ₩67,443 | ₩67,470 | ₩67,390 | ₩67,428 | -0.02% | 9.8만 |
|---|
| 2026.04.17 | ₩67,390 | ₩67,457 | ₩67,349 | ₩67,428 | +0.06% | 9.6만 |
|---|
| 2026.04.16 | ₩67,242 | ₩67,242 | ₩67,122 | ₩67,173 | -0.10% | 9.5만 |
|---|
| 2026.04.15 | ₩67,189 | ₩67,229 | ₩67,148 | ₩67,215 | +0.04% | 18.2만 |
|---|
| 2026.04.14 | ₩67,055 | ₩67,202 | ₩67,055 | ₩67,175 | +0.18% | 6.9만 |
|---|
| 2026.04.13 | ₩66,840 | ₩67,001 | ₩66,827 | ₩66,994 | +0.23% | 5.4만 |
|---|
| 2026.04.10 | ₩66,934 | ₩66,947 | ₩66,867 | ₩66,921 | -0.02% | 12.7만 |
|---|
| 2026.04.09 | ₩66,800 | ₩67,162 | ₩66,760 | ₩66,894 | +0.14% | 6.2만 |
|---|
| 2026.04.08 | ₩66,827 | ₩66,840 | ₩66,653 | ₩66,720 | -0.16% | 4.6만 |
|---|
| 2026.04.07 | ₩66,371 | ₩66,452 | ₩66,271 | ₩66,437 | +0.10% | 4.3만 |
|---|
| 2026.04.06 | ₩66,438 | ₩66,612 | ₩66,425 | ₩66,478 | +0.06% | 5.2만 |
|---|
| 2026.04.02 | ₩66,344 | ₩66,478 | ₩66,277 | ₩66,478 | +0.20% | 15.2만 |
|---|
| 2026.04.01 | ₩66,385 | ₩66,438 | ₩66,358 | ₩66,371 | -0.02% | 18.4만 |
|---|
| 2026.03.31 | ₩66,452 | ₩66,760 | ₩66,438 | ₩66,560 | +0.16% | 10만 |
|---|
| 2026.03.30 | ₩66,358 | ₩66,411 | ₩66,279 | ₩66,297 | -0.09% | 4.4만 |
|---|
| 2026.03.27 | ₩66,210 | ₩66,277 | ₩66,190 | ₩66,210 | 0.00% | 9.2만 |
|---|
| 2026.03.26 | ₩66,492 | ₩66,612 | ₩66,383 | ₩66,383 | -0.16% | 5.1만 |
|---|
| 2026.03.25 | ₩66,653 | ₩66,746 | ₩66,612 | ₩66,679 | +0.04% | 7.3만 |
|---|
| 2026.03.24 | ₩66,492 | ₩66,626 | ₩66,465 | ₩66,545 | +0.08% | 4.2만 |
|---|
| 2026.03.23 | ₩66,385 | ₩66,666 | ₩66,385 | ₩66,624 | +0.36% | 15.2만 |
|---|
| 2026.03.20 | ₩66,478 | ₩66,533 | ₩66,277 | ₩66,304 | -0.26% | 8.9만 |
|---|
| 2026.03.19 | ₩66,505 | ₩66,867 | ₩66,505 | ₩66,587 | +0.12% | 5.2만 |
|---|
| 2026.03.18 | ₩66,867 | ₩66,907 | ₩66,813 | ₩66,840 | -0.04% | 7만 |
|---|
| 2026.03.17 | ₩66,854 | ₩67,068 | ₩66,854 | ₩66,934 | +0.12% | 4.4만 |
|---|
| 2026.03.16 | ₩66,720 | ₩66,867 | ₩66,706 | ₩66,746 | +0.04% | 4.2만 |
|---|
| 2026.03.13 | ₩66,773 | ₩66,813 | ₩66,626 | ₩66,653 | -0.18% | 8.1만 |
|---|
| 2026.03.12 | ₩66,880 | ₩67,148 | ₩66,720 | ₩66,733 | -0.22% | 5.4만 |
|---|
| 2026.03.11 | ₩67,122 | ₩67,162 | ₩67,048 | ₩67,081 | -0.06% | 5.8만 |
|---|
| 2026.03.10 | ₩67,148 | ₩67,262 | ₩67,108 | ₩67,169 | +0.03% | 4.6만 |
|---|
| 2026.03.09 | ₩66,961 | ₩67,537 | ₩66,827 | ₩67,068 | +0.16% | 6.3만 |
|---|
| 2026.03.06 | ₩67,014 | ₩67,282 | ₩66,988 | ₩67,095 | +0.12% | 11만 |
|---|
| 2026.03.05 | ₩67,430 | ₩67,443 | ₩67,336 | ₩67,376 | -0.08% | 6.8만 |
|---|
| 2026.03.04 | ₩67,457 | ₩67,591 | ₩67,443 | ₩67,497 | +0.06% | 6.1만 |
|---|
| 2026.03.03 | ₩67,363 | ₩67,832 | ₩67,363 | ₩67,597 | +0.35% | 6.7만 |
|---|
| 2026.03.02 | ₩67,644 | ₩67,751 | ₩67,644 | ₩67,698 | +0.08% | 4.4만 |
|---|
| 2026.02.27 | ₩68,033 | ₩68,107 | ₩68,033 | ₩68,086 | +0.08% | 5.7만 |
|---|
| 2026.02.26 | ₩68,100 | ₩68,100 | ₩68,019 | ₩68,080 | -0.03% | 8.6만 |
|---|
| 2026.02.25 | ₩68,046 | ₩68,086 | ₩68,033 | ₩68,033 | -0.02% | 5.6만 |
|---|
| 2026.02.24 | ₩67,952 | ₩68,033 | ₩67,952 | ₩67,999 | +0.07% | 8만 |
|---|
| 2026.02.23 | ₩68,060 | ₩68,060 | ₩67,986 | ₩68,006 | -0.08% | 5.9만 |
|---|
| 2026.02.20 | ₩67,926 | ₩68,046 | ₩67,926 | ₩67,967 | +0.06% | 6.2만 |
|---|
| 2026.02.19 | ₩67,926 | ₩67,979 | ₩67,912 | ₩67,951 | +0.04% | 7만 |
|---|
| 2026.02.18 | ₩68,033 | ₩68,073 | ₩68,006 | ₩68,033 | 0.00% | 5.7만 |
|---|
| 2026.02.17 | ₩67,952 | ₩68,086 | ₩67,952 | ₩68,061 | +0.16% | 5.7만 |
|---|
| 2026.02.13 | ₩67,912 | ₩68,100 | ₩67,907 | ₩67,999 | +0.13% | 4.4만 |
|---|
| 2026.02.12 | ₩67,859 | ₩67,926 | ₩67,845 | ₩67,845 | -0.02% | 4.5만 |
|---|
| 2026.02.11 | ₩67,845 | ₩67,899 | ₩67,792 | ₩67,859 | +0.02% | 6.2만 |
|---|
| 2026.02.10 | ₩67,859 | ₩68,046 | ₩67,845 | ₩67,872 | +0.02% | 13.3만 |
|---|
| 2026.02.09 | ₩67,725 | ₩67,845 | ₩67,703 | ₩67,832 | +0.16% | 6만 |
|---|
| 2026.02.06 | ₩67,617 | ₩67,805 | ₩67,617 | ₩67,765 | +0.22% | 7.7만 |
|---|
| 2026.02.05 | ₩67,577 | ₩67,617 | ₩67,537 | ₩67,608 | +0.05% | 15.7만 |
|---|
| 2026.02.04 | ₩67,577 | ₩67,617 | ₩67,537 | ₩67,564 | -0.02% | 4.2만 |
|---|
| 2026.02.03 | ₩67,577 | ₩68,006 | ₩67,530 | ₩67,631 | +0.08% | 27.7만 |
|---|
| 2026.02.02 | ₩67,591 | ₩67,805 | ₩67,591 | ₩67,624 | +0.05% | 5.2만 |
|---|
| 2026.01.30 | ₩67,899 | ₩67,966 | ₩67,537 | ₩67,751 | -0.22% | 6.5만 |
|---|
| 2026.01.29 | ₩67,845 | ₩67,939 | ₩67,806 | ₩67,912 | +0.10% | 4.9만 |
|---|
| 2026.01.28 | ₩67,859 | ₩68,006 | ₩67,832 | ₩67,889 | +0.05% | 4.8만 |
|---|
| 2026.01.27 | ₩67,805 | ₩67,843 | ₩67,765 | ₩67,805 | 0.00% | 7.2만 |
|---|
| 2026.01.26 | ₩67,765 | ₩67,845 | ₩67,765 | ₩67,792 | +0.04% | 7.4만 |
|---|
| 2026.01.23 | ₩67,684 | ₩67,765 | ₩67,631 | ₩67,765 | +0.12% | 5.6만 |
|---|
| 2026.01.22 | ₩67,684 | ₩67,725 | ₩67,644 | ₩67,684 | 0.00% | 6.5만 |
|---|
| 2026.01.21 | ₩67,564 | ₩67,698 | ₩67,202 | ₩67,684 | +0.18% | 6.2만 |
|---|
| 2026.01.20 | ₩67,483 | ₩67,631 | ₩67,457 | ₩67,556 | +0.11% | 7.3만 |
|---|
| 2026.01.16 | ₩67,644 | ₩67,738 | ₩67,592 | ₩67,678 | +0.05% | 4.1만 |
|---|
| 2026.01.15 | ₩67,751 | ₩67,751 | ₩67,671 | ₩67,684 | -0.10% | 4.7만 |
|---|
| 2026.01.14 | ₩67,658 | ₩67,711 | ₩67,644 | ₩67,678 | +0.03% | 8.5만 |
|---|
| 2026.01.13 | ₩67,631 | ₩67,711 | ₩67,591 | ₩67,698 | +0.10% | 6.2만 |
|---|
| 2026.01.12 | ₩67,604 | ₩67,711 | ₩67,604 | ₩67,631 | +0.04% | 6.4만 |
|---|
| 2026.01.09 | ₩67,591 | ₩67,631 | ₩67,493 | ₩67,577 | -0.02% | 7만 |
|---|
| 2026.01.08 | ₩67,483 | ₩67,711 | ₩67,430 | ₩67,510 | +0.04% | 23.6만 |
|---|
| 2026.01.07 | ₩67,550 | ₩67,577 | ₩67,443 | ₩67,524 | -0.04% | 3.3만 |
|---|
| 2026.01.06 | ₩67,443 | ₩67,510 | ₩67,376 | ₩67,497 | +0.08% | 5.5만 |
|---|
| 2026.01.05 | ₩67,483 | ₩67,538 | ₩67,403 | ₩67,510 | +0.04% | 4.3만 |
|---|
| 2026.01.02 | ₩67,349 | ₩67,376 | ₩67,323 | ₩67,356 | +0.01% | 3.3만 |
|---|
| 2025.12.31 | ₩67,416 | ₩67,416 | ₩67,289 | ₩67,296 | -0.18% | 3.2만 |
|---|
| 2025.12.30 | ₩67,631 | ₩67,711 | ₩67,604 | ₩67,663 | +0.05% | 6.4만 |
|---|
| 2025.12.29 | ₩67,617 | ₩67,678 | ₩67,617 | ₩67,659 | +0.06% | 3.1만 |
|---|
| 2025.12.26 | ₩67,591 | ₩67,678 | ₩67,577 | ₩67,658 | +0.10% | 2.7만 |
|---|
| 2025.12.24 | ₩67,537 | ₩67,591 | ₩67,510 | ₩67,581 | +0.07% | 3.2만 |
|---|
| 2025.12.23 | ₩67,430 | ₩67,765 | ₩67,430 | ₩67,517 | +0.13% | 8.9만 |
|---|
| 2025.12.22 | ₩67,510 | ₩67,885 | ₩67,443 | ₩67,483 | -0.04% | 6.1만 |
|---|
| 2025.12.19 | ₩67,470 | ₩67,617 | ₩67,470 | ₩67,495 | +0.04% | 9.4만 |
|---|
| 2025.12.18 | ₩67,470 | ₩67,818 | ₩67,403 | ₩67,470 | 0.00% | 9.4만 |
|---|
| 2025.12.17 | ₩67,376 | ₩67,443 | ₩67,323 | ₩67,376 | 0.00% | 33.4만 |
|---|
| 2025.12.16 | ₩67,323 | ₩67,396 | ₩67,309 | ₩67,376 | +0.08% | 14.9만 |
|---|
| 2025.12.15 | ₩67,363 | ₩67,430 | ₩67,349 | ₩67,363 | 0.00% | 22.3만 |
|---|
| 2025.12.12 | ₩67,256 | ₩67,765 | ₩67,256 | ₩67,336 | +0.12% | 10.5만 |
|---|
| 2025.12.11 | ₩67,323 | ₩67,390 | ₩67,319 | ₩67,323 | 0.00% | 9.7만 |
|---|
| 2025.12.10 | ₩67,189 | ₩67,674 | ₩67,189 | ₩67,443 | +0.38% | 46.3만 |
|---|
| 2025.12.09 | ₩67,269 | ₩67,269 | ₩67,162 | ₩67,222 | -0.07% | 4.4만 |
|---|
| 2025.12.08 | ₩67,363 | ₩67,363 | ₩67,269 | ₩67,308 | -0.08% | 3.3만 |
|---|
| 2025.12.05 | ₩67,443 | ₩67,481 | ₩67,336 | ₩67,376 | -0.10% | 3만 |
|---|
| 2025.12.04 | ₩67,443 | ₩67,457 | ₩67,403 | ₩67,457 | +0.02% | 4.8만 |
|---|
| 2025.12.03 | ₩67,416 | ₩67,522 | ₩67,412 | ₩67,477 | +0.09% | 5.3만 |
|---|
| 2025.12.02 | ₩67,349 | ₩67,430 | ₩67,323 | ₩67,412 | +0.09% | 5.5만 |
|---|
| 2025.12.01 | ₩67,256 | ₩67,376 | ₩67,175 | ₩67,278 | +0.03% | 12.5만 |
|---|
| 2025.11.28 | ₩67,671 | ₩67,738 | ₩67,671 | ₩67,713 | +0.06% | 1.5만 |
|---|
| 2025.11.26 | ₩67,603 | ₩67,671 | ₩67,577 | ₩67,611 | +0.01% | 6.9만 |
|---|
| 2025.11.25 | ₩67,497 | ₩67,609 | ₩67,457 | ₩67,524 | +0.04% | 11.4만 |
|---|
| 2025.11.24 | ₩67,390 | ₩67,510 | ₩67,376 | ₩67,458 | +0.10% | 4.8만 |
|---|
| 2025.11.21 | ₩67,363 | ₩67,430 | ₩67,256 | ₩67,363 | 0.00% | 12.2만 |
|---|
| 2025.11.20 | ₩67,430 | ₩67,591 | ₩67,202 | ₩67,244 | -0.28% | 32.3만 |
|---|
| 2025.11.19 | ₩67,376 | ₩67,376 | ₩67,282 | ₩67,327 | -0.07% | 3.6만 |
|---|
| 2025.11.18 | ₩67,269 | ₩67,765 | ₩67,269 | ₩67,336 | +0.10% | 3.3만 |
|---|
| 2025.11.17 | ₩67,309 | ₩67,845 | ₩67,249 | ₩67,276 | -0.05% | 3.7만 |
|---|
| 2025.11.14 | ₩67,323 | ₩67,404 | ₩67,323 | ₩67,363 | +0.06% | 3.9만 |
|---|
| 2025.11.13 | ₩67,430 | ₩67,483 | ₩67,336 | ₩67,410 | -0.03% | 10.8만 |
|---|
| 2025.11.12 | ₩67,524 | ₩67,591 | ₩67,510 | ₩67,530 | +0.01% | 2.6만 |
|---|
| 2025.11.11 | ₩67,457 | ₩67,537 | ₩67,457 | ₩67,517 | +0.09% | 3.5만 |
|---|
| 2025.11.10 | ₩67,445 | ₩67,524 | ₩67,431 | ₩67,509 | +0.10% | 3.9만 |
|---|
| 2025.11.07 | ₩67,363 | ₩67,443 | ₩67,324 | ₩67,423 | +0.09% | 4.1만 |
|---|
| 2025.11.06 | ₩67,430 | ₩67,430 | ₩67,361 | ₩67,403 | -0.04% | 4.7만 |
|---|
| 2025.11.05 | ₩67,390 | ₩67,390 | ₩67,323 | ₩67,349 | -0.06% | 2.6만 |
|---|
| 2025.11.04 | ₩67,349 | ₩67,376 | ₩67,296 | ₩67,309 | -0.06% | 6.9만 |
|---|
| 2025.11.03 | ₩67,282 | ₩67,376 | ₩67,282 | ₩67,370 | +0.13% | 5.7만 |
|---|
| 2025.10.31 | ₩67,648 | ₩67,670 | ₩67,524 | ₩67,617 | -0.05% | 17.9만 |
|---|
| 2025.10.30 | ₩67,671 | ₩67,711 | ₩67,510 | ₩67,621 | -0.07% | 17.8만 |
|---|
| 2025.10.29 | ₩67,792 | ₩67,845 | ₩67,684 | ₩67,725 | -0.10% | 2.6만 |
|---|
| 2025.10.28 | ₩67,872 | ₩67,912 | ₩67,805 | ₩67,848 | -0.04% | 4.1만 |
|---|
| 2025.10.27 | ₩67,765 | ₩67,792 | ₩67,751 | ₩67,792 | +0.04% | 5만 |
|---|
| 2025.10.24 | ₩67,805 | ₩67,805 | ₩67,671 | ₩67,758 | -0.07% | 8.6만 |
|---|
| 2025.10.23 | ₩67,591 | ₩67,725 | ₩67,591 | ₩67,691 | +0.15% | 8.4만 |
|---|
| 2025.10.22 | ₩67,604 | ₩67,658 | ₩67,564 | ₩67,638 | +0.05% | 3.6만 |
|---|
| 2025.10.21 | ₩67,591 | ₩67,725 | ₩67,591 | ₩67,658 | +0.10% | 3.8만 |
|---|
| 2025.10.20 | ₩67,617 | ₩67,684 | ₩67,617 | ₩67,678 | +0.09% | 5.4만 |
|---|
| 2025.10.17 | ₩67,564 | ₩67,577 | ₩67,470 | ₩67,564 | 0.00% | 4.7만 |
|---|
| 2025.10.16 | ₩67,497 | ₩67,644 | ₩67,430 | ₩67,537 | +0.06% | 31.8만 |
|---|
| 2025.10.15 | ₩67,537 | ₩67,591 | ₩67,443 | ₩67,522 | -0.02% | 3.5만 |
|---|
| 2025.10.14 | ₩67,309 | ₩67,591 | ₩67,203 | ₩67,396 | +0.13% | 6.3만 |
|---|
| 2025.10.13 | ₩67,162 | ₩67,356 | ₩67,162 | ₩67,282 | +0.18% | 3.6만 |
|---|
| 2025.10.10 | ₩67,323 | ₩67,361 | ₩67,095 | ₩67,120 | -0.30% | 3.4만 |
|---|