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 | ₩65,565 | ₩65,659 | ₩65,525 | ₩65,619 | +0.08% | 8.6만 |
| 2026.10.08 | ₩65,431 | ₩65,619 | ₩65,407 | ₩65,592 | +0.25% | 14만 |
| 2026.10.07 | ₩65,458 | ₩65,766 | ₩65,377 | ₩65,538 | +0.12% | 24.4만 |
| 2026.10.06 | ₩65,444 | ₩65,592 | ₩65,444 | ₩65,538 | +0.14% | 12.2만 |
| 2026.10.05 | ₩65,377 | ₩65,377 | ₩65,310 | ₩65,364 | -0.02% | 8.5만 |
| 2026.10.02 | ₩65,471 | ₩65,471 | ₩65,324 | ₩65,377 | -0.14% | 8.2만 |
| 2026.10.01 | ₩64,827 | ₩65,458 | ₩64,827 | ₩65,401 | +0.89% | 29.2만 |
| 2026.09.30 | ₩65,565 | ₩65,592 | ₩65,484 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,511 |
| -0.08% |
| 13.8만 |
| 2026.09.29 | ₩65,712 | ₩65,712 | ₩65,498 | ₩65,592 | -0.18% | 19.7만 |
|---|
| 2026.09.28 | ₩65,699 | ₩65,699 | ₩65,505 | ₩65,605 | -0.14% | 9.7만 |
|---|
| 2026.09.25 | ₩65,739 | ₩65,766 | ₩65,632 | ₩65,699 | -0.06% | 13.2만 |
|---|
| 2026.09.24 | ₩65,900 | ₩65,914 | ₩65,739 | ₩65,739 | -0.24% | 8.2만 |
|---|
| 2026.09.23 | ₩66,276 | ₩66,276 | ₩65,961 | ₩66,061 | -0.32% | 10.5만 |
|---|
| 2026.09.22 | ₩66,289 | ₩66,343 | ₩66,235 | ₩66,304 | +0.02% | 13.3만 |
|---|
| 2026.09.21 | ₩66,276 | ₩66,289 | ₩66,222 | ₩66,262 | -0.02% | 13.8만 |
|---|
| 2026.09.18 | ₩66,182 | ₩66,207 | ₩66,088 | ₩66,155 | -0.04% | 25.3만 |
|---|
| 2026.09.17 | ₩66,235 | ₩66,343 | ₩66,209 | ₩66,313 | +0.12% | 11.8만 |
|---|
| 2026.09.16 | ₩66,115 | ₩66,222 | ₩66,068 | ₩66,128 | +0.02% | 14.1만 |
|---|
| 2026.09.15 | ₩66,209 | ₩66,209 | ₩66,054 | ₩66,128 | -0.12% | 18.8만 |
|---|
| 2026.09.14 | ₩66,075 | ₩66,222 | ₩66,048 | ₩66,168 | +0.14% | 13.2만 |
|---|
| 2026.09.11 | ₩66,209 | ₩66,249 | ₩66,155 | ₩66,155 | -0.08% | 9.9만 |
|---|
| 2026.09.10 | ₩66,329 | ₩66,504 | ₩66,262 | ₩66,262 | -0.10% | 13.9만 |
|---|
| 2026.09.09 | ₩66,571 | ₩66,638 | ₩66,530 | ₩66,544 | -0.04% | 10.7만 |
|---|
| 2026.09.08 | ₩66,598 | ₩66,691 | ₩66,598 | ₩66,611 | +0.02% | 8.3만 |
|---|
| 2026.09.04 | ₩66,946 | ₩66,946 | ₩66,624 | ₩66,678 | -0.40% | 11.1만 |
|---|
| 2026.09.03 | ₩66,557 | ₩66,611 | ₩66,544 | ₩66,598 | +0.06% | 11.1만 |
|---|
| 2026.09.02 | ₩66,437 | ₩66,517 | ₩66,430 | ₩66,517 | +0.12% | 12.9만 |
|---|
| 2026.09.01 | ₩66,517 | ₩66,557 | ₩66,477 | ₩66,477 | -0.06% | 5.3만 |
|---|
| 2026.08.31 | ₩66,879 | ₩66,879 | ₩66,799 | ₩66,826 | -0.08% | 5.3만 |
|---|
| 2026.08.28 | ₩66,986 | ₩66,986 | ₩66,866 | ₩66,893 | -0.14% | 7.6만 |
|---|
| 2026.08.27 | ₩66,986 | ₩67,048 | ₩66,973 | ₩67,000 | +0.02% | 25.1만 |
|---|
| 2026.08.26 | ₩67,013 | ₩67,033 | ₩66,993 | ₩67,033 | +0.03% | 10.9만 |
|---|
| 2026.08.25 | ₩66,973 | ₩67,054 | ₩66,946 | ₩67,040 | +0.10% | 5.5만 |
|---|
| 2026.08.24 | ₩66,919 | ₩66,946 | ₩66,893 | ₩66,946 | +0.04% | 8.2만 |
|---|
| 2026.08.21 | ₩66,906 | ₩66,906 | ₩66,852 | ₩66,879 | -0.04% | 6.5만 |
|---|
| 2026.08.20 | ₩66,879 | ₩66,893 | ₩66,852 | ₩66,866 | -0.02% | 8.6만 |
|---|
| 2026.08.19 | ₩66,906 | ₩66,946 | ₩66,893 | ₩66,946 | +0.06% | 11.4만 |
|---|
| 2026.08.18 | ₩66,839 | ₩66,986 | ₩66,832 | ₩66,893 | +0.08% | 24.5만 |
|---|
| 2026.08.17 | ₩66,946 | ₩67,013 | ₩66,933 | ₩66,933 | -0.02% | 57.7만 |
|---|
| 2026.08.14 | ₩67,000 | ₩67,013 | ₩66,949 | ₩66,986 | -0.02% | 12.3만 |
|---|
| 2026.08.13 | ₩67,000 | ₩67,214 | ₩66,986 | ₩67,027 | +0.04% | 10.7만 |
|---|
| 2026.08.12 | ₩66,946 | ₩67,154 | ₩66,933 | ₩66,960 | +0.02% | 8.2만 |
|---|
| 2026.08.11 | ₩66,919 | ₩66,960 | ₩66,899 | ₩66,933 | +0.02% | 6.8만 |
|---|
| 2026.08.10 | ₩66,946 | ₩67,000 | ₩66,933 | ₩66,940 | -0.01% | 11.3만 |
|---|
| 2026.08.07 | ₩66,986 | ₩67,007 | ₩66,946 | ₩66,986 | 0.00% | 7만 |
|---|
| 2026.08.06 | ₩66,946 | ₩66,986 | ₩66,919 | ₩66,940 | -0.01% | 6.9만 |
|---|
| 2026.08.05 | ₩67,027 | ₩67,121 | ₩67,027 | ₩67,080 | +0.08% | 17.4만 |
|---|
| 2026.08.04 | ₩67,013 | ₩67,194 | ₩66,960 | ₩67,040 | +0.04% | 95.4만 |
|---|
| 2026.08.03 | ₩66,772 | ₩67,027 | ₩66,758 | ₩67,000 | +0.34% | 18.3만 |
|---|
| 2026.07.31 | ₩67,013 | ₩67,013 | ₩66,919 | ₩66,973 | -0.06% | 7.2만 |
|---|
| 2026.07.30 | ₩66,852 | ₩66,973 | ₩66,852 | ₩66,973 | +0.18% | 16.5만 |
|---|
| 2026.07.29 | ₩66,933 | ₩67,027 | ₩66,852 | ₩66,852 | -0.12% | 10.5만 |
|---|
| 2026.07.28 | ₩66,839 | ₩66,946 | ₩66,839 | ₩66,906 | +0.10% | 12.5만 |
|---|
| 2026.07.27 | ₩66,852 | ₩66,919 | ₩66,812 | ₩66,903 | +0.08% | 7.6만 |
|---|
| 2026.07.24 | ₩66,745 | ₩66,819 | ₩66,718 | ₩66,758 | +0.02% | 7.6만 |
|---|
| 2026.07.23 | ₩66,758 | ₩67,134 | ₩66,514 | ₩66,785 | +0.04% | 8.2만 |
|---|
| 2026.07.22 | ₩66,919 | ₩67,054 | ₩66,919 | ₩66,946 | +0.04% | 10.1만 |
|---|
| 2026.07.21 | ₩66,986 | ₩67,161 | ₩66,961 | ₩67,013 | +0.04% | 7.3만 |
|---|
| 2026.07.20 | ₩67,040 | ₩67,067 | ₩66,986 | ₩67,027 | -0.02% | 5.8만 |
|---|
| 2026.07.17 | ₩67,054 | ₩67,107 | ₩67,054 | ₩67,087 | +0.05% | 8.5만 |
|---|
| 2026.07.16 | ₩67,161 | ₩67,214 | ₩67,107 | ₩67,161 | 0.00% | 14.4만 |
|---|
| 2026.07.15 | ₩67,121 | ₩67,161 | ₩67,094 | ₩67,134 | +0.02% | 10.7만 |
|---|
| 2026.07.14 | ₩67,067 | ₩67,161 | ₩67,040 | ₩67,080 | +0.02% | 11.2만 |
|---|
| 2026.07.13 | ₩67,161 | ₩67,201 | ₩67,054 | ₩67,094 | -0.10% | 17만 |
|---|
| 2026.07.10 | ₩67,228 | ₩67,283 | ₩67,188 | ₩67,241 | +0.02% | 6만 |
|---|
| 2026.07.09 | ₩67,094 | ₩67,214 | ₩67,094 | ₩67,147 | +0.08% | 8.2만 |
|---|
| 2026.07.08 | ₩67,094 | ₩67,158 | ₩67,027 | ₩67,121 | +0.04% | 15.2만 |
|---|
| 2026.07.07 | ₩67,255 | ₩67,402 | ₩67,202 | ₩67,255 | 0.00% | 6.8만 |
|---|
| 2026.07.06 | ₩67,335 | ₩67,416 | ₩67,322 | ₩67,375 | +0.06% | 7.5만 |
|---|
| 2026.07.02 | ₩67,295 | ₩67,362 | ₩67,281 | ₩67,322 | +0.04% | 6.1만 |
|---|
| 2026.07.01 | ₩67,241 | ₩67,670 | ₩67,229 | ₩67,295 | +0.08% | 15.7만 |
|---|
| 2026.06.30 | ₩67,577 | ₩67,644 | ₩67,570 | ₩67,590 | +0.02% | 8.3만 |
|---|
| 2026.06.29 | ₩67,563 | ₩67,590 | ₩67,509 | ₩67,563 | 0.00% | 10만 |
|---|
| 2026.06.26 | ₩67,483 | ₩67,563 | ₩67,483 | ₩67,563 | +0.12% | 6.9만 |
|---|
| 2026.06.25 | ₩67,603 | ₩67,603 | ₩67,489 | ₩67,536 | -0.10% | 15.6만 |
|---|
| 2026.06.24 | ₩67,456 | ₩67,543 | ₩67,442 | ₩67,469 | +0.02% | 9.7만 |
|---|
| 2026.06.23 | ₩67,362 | ₩67,496 | ₩67,362 | ₩67,442 | +0.12% | 19.8만 |
|---|
| 2026.06.22 | ₩67,469 | ₩67,523 | ₩67,442 | ₩67,509 | +0.06% | 6.7만 |
|---|
| 2026.06.18 | ₩67,469 | ₩67,818 | ₩67,429 | ₩67,536 | +0.10% | 42.7만 |
|---|
| 2026.06.17 | ₩67,550 | ₩67,590 | ₩67,308 | ₩67,326 | -0.33% | 5.3만 |
|---|
| 2026.06.16 | ₩67,536 | ₩67,646 | ₩67,536 | ₩67,563 | +0.04% | 11.2만 |
|---|
| 2026.06.15 | ₩67,603 | ₩67,610 | ₩67,550 | ₩67,590 | -0.02% | 6.7만 |
|---|
| 2026.06.12 | ₩67,308 | ₩67,442 | ₩67,268 | ₩67,416 | +0.16% | 5.6만 |
|---|
| 2026.06.11 | ₩67,067 | ₩67,255 | ₩67,013 | ₩67,241 | +0.26% | 5.1만 |
|---|
| 2026.06.10 | ₩67,013 | ₩67,114 | ₩66,960 | ₩66,986 | -0.04% | 6.8만 |
|---|
| 2026.06.09 | ₩67,094 | ₩67,134 | ₩66,970 | ₩67,107 | +0.02% | 5.5만 |
|---|
| 2026.06.08 | ₩67,013 | ₩67,054 | ₩66,986 | ₩67,000 | -0.02% | 5.4만 |
|---|
| 2026.06.05 | ₩67,121 | ₩67,121 | ₩67,007 | ₩67,035 | -0.13% | 3.7만 |
|---|
| 2026.06.04 | ₩67,188 | ₩67,228 | ₩67,167 | ₩67,214 | +0.04% | 11.6만 |
|---|
| 2026.06.03 | ₩67,241 | ₩67,255 | ₩67,188 | ₩67,214 | -0.04% | 7.4만 |
|---|
| 2026.06.02 | ₩67,241 | ₩67,308 | ₩67,241 | ₩67,255 | +0.02% | 10.8만 |
|---|
| 2026.06.01 | ₩67,295 | ₩67,315 | ₩67,161 | ₩67,308 | +0.02% | 9.7만 |
|---|
| 2026.05.29 | ₩67,509 | ₩67,563 | ₩67,471 | ₩67,503 | -0.01% | 11만 |
|---|
| 2026.05.28 | ₩67,362 | ₩67,523 | ₩67,335 | ₩67,509 | +0.22% | 7.9만 |
|---|
| 2026.05.27 | ₩67,349 | ₩67,355 | ₩67,281 | ₩67,322 | -0.04% | 18.4만 |
|---|
| 2026.05.26 | ₩67,228 | ₩67,281 | ₩67,201 | ₩67,281 | +0.08% | 12.8만 |
|---|
| 2026.05.22 | ₩67,040 | ₩67,040 | ₩66,906 | ₩66,986 | -0.08% | 22.1만 |
|---|
| 2026.05.21 | ₩66,879 | ₩67,027 | ₩66,866 | ₩66,986 | +0.16% | 5.1만 |
|---|
| 2026.05.20 | ₩66,691 | ₩66,906 | ₩66,651 | ₩66,886 | +0.29% | 6.2만 |
|---|
| 2026.05.19 | ₩66,678 | ₩66,758 | ₩66,624 | ₩66,651 | -0.04% | 12.2만 |
|---|
| 2026.05.18 | ₩66,879 | ₩66,879 | ₩66,779 | ₩66,839 | -0.06% | 5.1만 |
|---|
| 2026.05.15 | ₩66,906 | ₩66,919 | ₩66,826 | ₩66,866 | -0.06% | 6.2만 |
|---|
| 2026.05.14 | ₩67,067 | ₩67,121 | ₩67,013 | ₩67,013 | -0.08% | 5.9만 |
|---|
| 2026.05.13 | ₩67,000 | ₩67,174 | ₩66,973 | ₩67,067 | +0.10% | 12.8만 |
|---|
| 2026.05.12 | ₩67,000 | ₩67,054 | ₩66,946 | ₩67,027 | +0.04% | 8.7만 |
|---|
| 2026.05.11 | ₩67,147 | ₩67,241 | ₩67,134 | ₩67,141 | -0.01% | 6.4만 |
|---|
| 2026.05.08 | ₩67,255 | ₩67,255 | ₩67,147 | ₩67,174 | -0.12% | 8.7만 |
|---|
| 2026.05.07 | ₩67,174 | ₩67,228 | ₩67,087 | ₩67,107 | -0.10% | 6.2만 |
|---|
| 2026.05.06 | ₩67,094 | ₩67,174 | ₩67,094 | ₩67,134 | +0.06% | 19.8만 |
|---|
| 2026.05.05 | ₩66,946 | ₩67,040 | ₩66,879 | ₩66,973 | +0.04% | 8.3만 |
|---|
| 2026.05.04 | ₩67,335 | ₩67,335 | ₩66,758 | ₩66,879 | -0.68% | 13.5만 |
|---|
| 2026.05.01 | ₩66,986 | ₩67,000 | ₩66,906 | ₩66,946 | -0.06% | 8.4만 |
|---|
| 2026.04.30 | ₩67,054 | ₩67,201 | ₩67,027 | ₩67,161 | +0.16% | 12.9만 |
|---|
| 2026.04.29 | ₩67,174 | ₩67,174 | ₩67,000 | ₩67,054 | -0.18% | 6.1만 |
|---|
| 2026.04.28 | ₩67,281 | ₩67,281 | ₩67,121 | ₩67,174 | -0.16% | 6.2만 |
|---|
| 2026.04.27 | ₩67,375 | ₩67,375 | ₩67,281 | ₩67,295 | -0.12% | 10.3만 |
|---|
| 2026.04.24 | ₩67,241 | ₩67,349 | ₩67,228 | ₩67,322 | +0.12% | 4.9만 |
|---|
| 2026.04.23 | ₩67,335 | ₩67,416 | ₩67,228 | ₩67,295 | -0.06% | 13.6만 |
|---|
| 2026.04.22 | ₩67,402 | ₩67,442 | ₩67,322 | ₩67,375 | -0.04% | 9.6만 |
|---|
| 2026.04.21 | ₩67,456 | ₩67,469 | ₩67,322 | ₩67,322 | -0.20% | 7.4만 |
|---|
| 2026.04.20 | ₩67,496 | ₩67,523 | ₩67,442 | ₩67,481 | -0.02% | 9.8만 |
|---|
| 2026.04.17 | ₩67,442 | ₩67,509 | ₩67,402 | ₩67,481 | +0.06% | 9.6만 |
|---|
| 2026.04.16 | ₩67,295 | ₩67,295 | ₩67,174 | ₩67,225 | -0.10% | 9.5만 |
|---|
| 2026.04.15 | ₩67,241 | ₩67,281 | ₩67,201 | ₩67,268 | +0.04% | 18.2만 |
|---|
| 2026.04.14 | ₩67,107 | ₩67,255 | ₩67,107 | ₩67,228 | +0.18% | 6.9만 |
|---|
| 2026.04.13 | ₩66,893 | ₩67,054 | ₩66,879 | ₩67,047 | +0.23% | 5.4만 |
|---|
| 2026.04.10 | ₩66,986 | ₩67,000 | ₩66,919 | ₩66,973 | -0.02% | 12.7만 |
|---|
| 2026.04.09 | ₩66,852 | ₩67,214 | ₩66,812 | ₩66,946 | +0.14% | 6.2만 |
|---|
| 2026.04.08 | ₩66,879 | ₩66,893 | ₩66,705 | ₩66,772 | -0.16% | 4.6만 |
|---|
| 2026.04.07 | ₩66,423 | ₩66,504 | ₩66,323 | ₩66,489 | +0.10% | 4.3만 |
|---|
| 2026.04.06 | ₩66,490 | ₩66,665 | ₩66,477 | ₩66,530 | +0.06% | 5.2만 |
|---|
| 2026.04.02 | ₩66,396 | ₩66,530 | ₩66,329 | ₩66,530 | +0.20% | 15.2만 |
|---|
| 2026.04.01 | ₩66,437 | ₩66,490 | ₩66,410 | ₩66,423 | -0.02% | 18.4만 |
|---|
| 2026.03.31 | ₩66,504 | ₩66,812 | ₩66,490 | ₩66,612 | +0.16% | 10만 |
|---|
| 2026.03.30 | ₩66,410 | ₩66,463 | ₩66,331 | ₩66,349 | -0.09% | 4.4만 |
|---|
| 2026.03.27 | ₩66,262 | ₩66,329 | ₩66,242 | ₩66,262 | 0.00% | 9.2만 |
|---|
| 2026.03.26 | ₩66,544 | ₩66,665 | ₩66,435 | ₩66,435 | -0.16% | 5.1만 |
|---|
| 2026.03.25 | ₩66,705 | ₩66,799 | ₩66,665 | ₩66,732 | +0.04% | 7.3만 |
|---|
| 2026.03.24 | ₩66,544 | ₩66,678 | ₩66,517 | ₩66,598 | +0.08% | 4.2만 |
|---|
| 2026.03.23 | ₩66,437 | ₩66,718 | ₩66,437 | ₩66,677 | +0.36% | 15.2만 |
|---|
| 2026.03.20 | ₩66,530 | ₩66,585 | ₩66,329 | ₩66,356 | -0.26% | 8.9만 |
|---|
| 2026.03.19 | ₩66,557 | ₩66,919 | ₩66,557 | ₩66,639 | +0.12% | 5.2만 |
|---|
| 2026.03.18 | ₩66,919 | ₩66,960 | ₩66,866 | ₩66,893 | -0.04% | 7만 |
|---|
| 2026.03.17 | ₩66,906 | ₩67,121 | ₩66,906 | ₩66,986 | +0.12% | 4.4만 |
|---|
| 2026.03.16 | ₩66,772 | ₩66,919 | ₩66,758 | ₩66,799 | +0.04% | 4.2만 |
|---|
| 2026.03.13 | ₩66,826 | ₩66,866 | ₩66,678 | ₩66,705 | -0.18% | 8.1만 |
|---|
| 2026.03.12 | ₩66,933 | ₩67,201 | ₩66,772 | ₩66,785 | -0.22% | 5.4만 |
|---|
| 2026.03.11 | ₩67,174 | ₩67,214 | ₩67,100 | ₩67,134 | -0.06% | 5.8만 |
|---|
| 2026.03.10 | ₩67,201 | ₩67,315 | ₩67,161 | ₩67,221 | +0.03% | 4.6만 |
|---|
| 2026.03.09 | ₩67,013 | ₩67,590 | ₩66,879 | ₩67,121 | +0.16% | 6.3만 |
|---|
| 2026.03.06 | ₩67,067 | ₩67,335 | ₩67,040 | ₩67,147 | +0.12% | 11만 |
|---|
| 2026.03.05 | ₩67,483 | ₩67,496 | ₩67,389 | ₩67,429 | -0.08% | 6.8만 |
|---|
| 2026.03.04 | ₩67,509 | ₩67,644 | ₩67,496 | ₩67,550 | +0.06% | 6.1만 |
|---|
| 2026.03.03 | ₩67,416 | ₩67,885 | ₩67,416 | ₩67,650 | +0.35% | 6.7만 |
|---|
| 2026.03.02 | ₩67,697 | ₩67,805 | ₩67,697 | ₩67,751 | +0.08% | 4.4만 |
|---|
| 2026.02.27 | ₩68,086 | ₩68,160 | ₩68,086 | ₩68,140 | +0.08% | 5.7만 |
|---|
| 2026.02.26 | ₩68,153 | ₩68,153 | ₩68,073 | ₩68,133 | -0.03% | 8.6만 |
|---|
| 2026.02.25 | ₩68,100 | ₩68,140 | ₩68,086 | ₩68,086 | -0.02% | 5.6만 |
|---|
| 2026.02.24 | ₩68,006 | ₩68,086 | ₩68,006 | ₩68,053 | +0.07% | 8만 |
|---|
| 2026.02.23 | ₩68,113 | ₩68,113 | ₩68,039 | ₩68,059 | -0.08% | 5.9만 |
|---|
| 2026.02.20 | ₩67,979 | ₩68,100 | ₩67,979 | ₩68,020 | +0.06% | 6.2만 |
|---|
| 2026.02.19 | ₩67,979 | ₩68,032 | ₩67,965 | ₩68,004 | +0.04% | 7만 |
|---|
| 2026.02.18 | ₩68,086 | ₩68,126 | ₩68,059 | ₩68,086 | 0.00% | 5.7만 |
|---|
| 2026.02.17 | ₩68,006 | ₩68,140 | ₩68,006 | ₩68,114 | +0.16% | 5.7만 |
|---|
| 2026.02.13 | ₩67,965 | ₩68,153 | ₩67,960 | ₩68,053 | +0.13% | 4.4만 |
|---|
| 2026.02.12 | ₩67,912 | ₩67,979 | ₩67,898 | ₩67,898 | -0.02% | 4.5만 |
|---|
| 2026.02.11 | ₩67,898 | ₩67,952 | ₩67,845 | ₩67,912 | +0.02% | 6.2만 |
|---|
| 2026.02.10 | ₩67,912 | ₩68,100 | ₩67,898 | ₩67,925 | +0.02% | 13.3만 |
|---|
| 2026.02.09 | ₩67,778 | ₩67,898 | ₩67,756 | ₩67,885 | +0.16% | 6만 |
|---|
| 2026.02.06 | ₩67,670 | ₩67,858 | ₩67,670 | ₩67,818 | +0.22% | 7.7만 |
|---|
| 2026.02.05 | ₩67,630 | ₩67,670 | ₩67,590 | ₩67,661 | +0.05% | 15.7만 |
|---|
| 2026.02.04 | ₩67,630 | ₩67,670 | ₩67,590 | ₩67,617 | -0.02% | 4.2만 |
|---|
| 2026.02.03 | ₩67,630 | ₩68,059 | ₩67,583 | ₩67,684 | +0.08% | 27.7만 |
|---|
| 2026.02.02 | ₩67,644 | ₩67,858 | ₩67,644 | ₩67,677 | +0.05% | 5.2만 |
|---|
| 2026.01.30 | ₩67,952 | ₩68,019 | ₩67,590 | ₩67,805 | -0.22% | 6.5만 |
|---|
| 2026.01.29 | ₩67,898 | ₩67,992 | ₩67,859 | ₩67,965 | +0.10% | 4.9만 |
|---|
| 2026.01.28 | ₩67,912 | ₩68,059 | ₩67,885 | ₩67,943 | +0.05% | 4.8만 |
|---|
| 2026.01.27 | ₩67,858 | ₩67,896 | ₩67,818 | ₩67,858 | 0.00% | 7.2만 |
|---|
| 2026.01.26 | ₩67,818 | ₩67,898 | ₩67,818 | ₩67,845 | +0.04% | 7.4만 |
|---|
| 2026.01.23 | ₩67,737 | ₩67,818 | ₩67,684 | ₩67,818 | +0.12% | 5.6만 |
|---|
| 2026.01.22 | ₩67,737 | ₩67,778 | ₩67,697 | ₩67,737 | 0.00% | 6.5만 |
|---|
| 2026.01.21 | ₩67,617 | ₩67,751 | ₩67,255 | ₩67,737 | +0.18% | 6.2만 |
|---|
| 2026.01.20 | ₩67,536 | ₩67,684 | ₩67,509 | ₩67,609 | +0.11% | 7.3만 |
|---|
| 2026.01.16 | ₩67,697 | ₩67,791 | ₩67,645 | ₩67,731 | +0.05% | 4.1만 |
|---|
| 2026.01.15 | ₩67,805 | ₩67,805 | ₩67,724 | ₩67,737 | -0.10% | 4.7만 |
|---|
| 2026.01.14 | ₩67,711 | ₩67,764 | ₩67,697 | ₩67,731 | +0.03% | 8.5만 |
|---|
| 2026.01.13 | ₩67,684 | ₩67,764 | ₩67,644 | ₩67,751 | +0.10% | 6.2만 |
|---|
| 2026.01.12 | ₩67,657 | ₩67,764 | ₩67,657 | ₩67,684 | +0.04% | 6.4만 |
|---|
| 2026.01.09 | ₩67,644 | ₩67,684 | ₩67,546 | ₩67,630 | -0.02% | 7만 |
|---|
| 2026.01.08 | ₩67,536 | ₩67,764 | ₩67,483 | ₩67,563 | +0.04% | 23.6만 |
|---|
| 2026.01.07 | ₩67,603 | ₩67,630 | ₩67,496 | ₩67,577 | -0.04% | 3.3만 |
|---|
| 2026.01.06 | ₩67,496 | ₩67,563 | ₩67,429 | ₩67,550 | +0.08% | 5.5만 |
|---|
| 2026.01.05 | ₩67,536 | ₩67,591 | ₩67,456 | ₩67,563 | +0.04% | 4.3만 |
|---|
| 2026.01.02 | ₩67,402 | ₩67,429 | ₩67,375 | ₩67,409 | +0.01% | 3.3만 |
|---|
| 2025.12.31 | ₩67,469 | ₩67,469 | ₩67,342 | ₩67,349 | -0.18% | 3.2만 |
|---|
| 2025.12.30 | ₩67,684 | ₩67,764 | ₩67,657 | ₩67,716 | +0.05% | 6.4만 |
|---|
| 2025.12.29 | ₩67,670 | ₩67,731 | ₩67,670 | ₩67,712 | +0.06% | 3.1만 |
|---|
| 2025.12.26 | ₩67,644 | ₩67,731 | ₩67,630 | ₩67,711 | +0.10% | 2.7만 |
|---|
| 2025.12.24 | ₩67,590 | ₩67,644 | ₩67,563 | ₩67,634 | +0.07% | 3.2만 |
|---|
| 2025.12.23 | ₩67,483 | ₩67,818 | ₩67,483 | ₩67,570 | +0.13% | 8.9만 |
|---|
| 2025.12.22 | ₩67,563 | ₩67,939 | ₩67,496 | ₩67,536 | -0.04% | 6.1만 |
|---|
| 2025.12.19 | ₩67,523 | ₩67,670 | ₩67,523 | ₩67,548 | +0.04% | 9.4만 |
|---|
| 2025.12.18 | ₩67,523 | ₩67,872 | ₩67,456 | ₩67,523 | 0.00% | 9.4만 |
|---|
| 2025.12.17 | ₩67,429 | ₩67,496 | ₩67,375 | ₩67,429 | 0.00% | 33.4만 |
|---|
| 2025.12.16 | ₩67,375 | ₩67,449 | ₩67,362 | ₩67,429 | +0.08% | 14.9만 |
|---|
| 2025.12.15 | ₩67,416 | ₩67,483 | ₩67,402 | ₩67,416 | 0.00% | 22.3만 |
|---|
| 2025.12.12 | ₩67,308 | ₩67,818 | ₩67,308 | ₩67,389 | +0.12% | 10.5만 |
|---|
| 2025.12.11 | ₩67,375 | ₩67,442 | ₩67,371 | ₩67,375 | 0.00% | 9.7만 |
|---|
| 2025.12.10 | ₩67,241 | ₩67,727 | ₩67,241 | ₩67,496 | +0.38% | 46.3만 |
|---|
| 2025.12.09 | ₩67,322 | ₩67,322 | ₩67,214 | ₩67,275 | -0.07% | 4.4만 |
|---|
| 2025.12.08 | ₩67,416 | ₩67,416 | ₩67,322 | ₩67,361 | -0.08% | 3.3만 |
|---|
| 2025.12.05 | ₩67,496 | ₩67,534 | ₩67,389 | ₩67,429 | -0.10% | 3만 |
|---|
| 2025.12.04 | ₩67,496 | ₩67,509 | ₩67,456 | ₩67,509 | +0.02% | 4.8만 |
|---|
| 2025.12.03 | ₩67,469 | ₩67,575 | ₩67,465 | ₩67,530 | +0.09% | 5.3만 |
|---|
| 2025.12.02 | ₩67,402 | ₩67,483 | ₩67,375 | ₩67,465 | +0.09% | 5.5만 |
|---|
| 2025.12.01 | ₩67,308 | ₩67,429 | ₩67,228 | ₩67,331 | +0.03% | 12.5만 |
|---|
| 2025.11.28 | ₩67,724 | ₩67,791 | ₩67,724 | ₩67,766 | +0.06% | 1.5만 |
|---|
| 2025.11.26 | ₩67,656 | ₩67,724 | ₩67,630 | ₩67,664 | +0.01% | 6.9만 |
|---|
| 2025.11.25 | ₩67,550 | ₩67,662 | ₩67,509 | ₩67,577 | +0.04% | 11.4만 |
|---|
| 2025.11.24 | ₩67,442 | ₩67,563 | ₩67,429 | ₩67,511 | +0.10% | 4.8만 |
|---|
| 2025.11.21 | ₩67,416 | ₩67,483 | ₩67,308 | ₩67,416 | 0.00% | 12.2만 |
|---|
| 2025.11.20 | ₩67,483 | ₩67,644 | ₩67,255 | ₩67,296 | -0.28% | 32.3만 |
|---|
| 2025.11.19 | ₩67,429 | ₩67,429 | ₩67,335 | ₩67,379 | -0.07% | 3.6만 |
|---|
| 2025.11.18 | ₩67,322 | ₩67,818 | ₩67,322 | ₩67,389 | +0.10% | 3.3만 |
|---|
| 2025.11.17 | ₩67,362 | ₩67,898 | ₩67,302 | ₩67,328 | -0.05% | 3.7만 |
|---|
| 2025.11.14 | ₩67,375 | ₩67,457 | ₩67,375 | ₩67,416 | +0.06% | 3.9만 |
|---|
| 2025.11.13 | ₩67,483 | ₩67,536 | ₩67,389 | ₩67,463 | -0.03% | 10.8만 |
|---|
| 2025.11.12 | ₩67,577 | ₩67,644 | ₩67,563 | ₩67,583 | +0.01% | 2.6만 |
|---|
| 2025.11.11 | ₩67,509 | ₩67,590 | ₩67,509 | ₩67,570 | +0.09% | 3.5만 |
|---|
| 2025.11.10 | ₩67,497 | ₩67,577 | ₩67,484 | ₩67,562 | +0.10% | 3.9만 |
|---|
| 2025.11.07 | ₩67,416 | ₩67,496 | ₩67,377 | ₩67,476 | +0.09% | 4.1만 |
|---|
| 2025.11.06 | ₩67,483 | ₩67,483 | ₩67,414 | ₩67,456 | -0.04% | 4.7만 |
|---|
| 2025.11.05 | ₩67,442 | ₩67,442 | ₩67,375 | ₩67,402 | -0.06% | 2.6만 |
|---|
| 2025.11.04 | ₩67,402 | ₩67,429 | ₩67,349 | ₩67,362 | -0.06% | 6.9만 |
|---|
| 2025.11.03 | ₩67,335 | ₩67,429 | ₩67,335 | ₩67,422 | +0.13% | 5.7만 |
|---|
| 2025.10.31 | ₩67,701 | ₩67,723 | ₩67,577 | ₩67,670 | -0.05% | 17.9만 |
|---|
| 2025.10.30 | ₩67,724 | ₩67,764 | ₩67,563 | ₩67,674 | -0.07% | 17.8만 |
|---|
| 2025.10.29 | ₩67,845 | ₩67,898 | ₩67,737 | ₩67,778 | -0.10% | 2.6만 |
|---|
| 2025.10.28 | ₩67,925 | ₩67,965 | ₩67,858 | ₩67,901 | -0.04% | 4.1만 |
|---|
| 2025.10.27 | ₩67,818 | ₩67,845 | ₩67,805 | ₩67,845 | +0.04% | 5만 |
|---|
| 2025.10.24 | ₩67,858 | ₩67,858 | ₩67,724 | ₩67,811 | -0.07% | 8.6만 |
|---|
| 2025.10.23 | ₩67,644 | ₩67,778 | ₩67,644 | ₩67,744 | +0.15% | 8.4만 |
|---|
| 2025.10.22 | ₩67,657 | ₩67,711 | ₩67,617 | ₩67,691 | +0.05% | 3.6만 |
|---|
| 2025.10.21 | ₩67,644 | ₩67,778 | ₩67,644 | ₩67,711 | +0.10% | 3.8만 |
|---|
| 2025.10.20 | ₩67,670 | ₩67,737 | ₩67,670 | ₩67,731 | +0.09% | 5.4만 |
|---|
| 2025.10.17 | ₩67,617 | ₩67,630 | ₩67,523 | ₩67,617 | 0.00% | 4.7만 |
|---|
| 2025.10.16 | ₩67,550 | ₩67,697 | ₩67,483 | ₩67,590 | +0.06% | 31.8만 |
|---|
| 2025.10.15 | ₩67,590 | ₩67,644 | ₩67,496 | ₩67,575 | -0.02% | 3.5만 |
|---|
| 2025.10.14 | ₩67,362 | ₩67,644 | ₩67,256 | ₩67,449 | +0.13% | 6.3만 |
|---|
| 2025.10.13 | ₩67,214 | ₩67,409 | ₩67,214 | ₩67,335 | +0.18% | 3.6만 |
|---|
| 2025.10.10 | ₩67,375 | ₩67,414 | ₩67,147 | ₩67,173 | -0.30% | 3.4만 |
|---|