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 | ₩65,568 | ₩65,662 | ₩65,528 | ₩65,622 | +0.08% | 8.6만 |
| 2026.10.08 | ₩65,434 | ₩65,622 | ₩65,410 | ₩65,595 | +0.25% | 14만 |
| 2026.10.07 | ₩65,461 | ₩65,770 | ₩65,381 | ₩65,542 | +0.12% | 24.4만 |
| 2026.10.06 | ₩65,448 | ₩65,595 | ₩65,448 | ₩65,542 | +0.14% | 12.2만 |
| 2026.10.05 | ₩65,381 | ₩65,381 | ₩65,314 | ₩65,367 | -0.02% | 8.5만 |
| 2026.10.02 | ₩65,474 | ₩65,474 | ₩65,327 | ₩65,381 | -0.14% | 8.2만 |
| 2026.10.01 | ₩64,831 | ₩65,461 | ₩64,831 | ₩65,405 | +0.89% | 29.2만 |
| 2026.09.30 | ₩65,568 | ₩65,595 | ₩65,488 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,515 |
| -0.08% |
| 13.8만 |
| 2026.09.29 | ₩65,716 | ₩65,716 | ₩65,501 | ₩65,595 | -0.18% | 19.7만 |
|---|
| 2026.09.28 | ₩65,702 | ₩65,702 | ₩65,508 | ₩65,609 | -0.14% | 9.7만 |
|---|
| 2026.09.25 | ₩65,743 | ₩65,770 | ₩65,635 | ₩65,702 | -0.06% | 13.2만 |
|---|
| 2026.09.24 | ₩65,904 | ₩65,917 | ₩65,743 | ₩65,743 | -0.24% | 8.2만 |
|---|
| 2026.09.23 | ₩66,279 | ₩66,279 | ₩65,964 | ₩66,065 | -0.32% | 10.5만 |
|---|
| 2026.09.22 | ₩66,293 | ₩66,346 | ₩66,239 | ₩66,307 | +0.02% | 13.3만 |
|---|
| 2026.09.21 | ₩66,279 | ₩66,293 | ₩66,225 | ₩66,266 | -0.02% | 13.8만 |
|---|
| 2026.09.18 | ₩66,185 | ₩66,211 | ₩66,091 | ₩66,158 | -0.04% | 25.3만 |
|---|
| 2026.09.17 | ₩66,239 | ₩66,346 | ₩66,212 | ₩66,317 | +0.12% | 11.8만 |
|---|
| 2026.09.16 | ₩66,118 | ₩66,225 | ₩66,071 | ₩66,132 | +0.02% | 14.1만 |
|---|
| 2026.09.15 | ₩66,212 | ₩66,212 | ₩66,058 | ₩66,132 | -0.12% | 18.8만 |
|---|
| 2026.09.14 | ₩66,078 | ₩66,225 | ₩66,051 | ₩66,172 | +0.14% | 13.2만 |
|---|
| 2026.09.11 | ₩66,212 | ₩66,252 | ₩66,158 | ₩66,158 | -0.08% | 9.9만 |
|---|
| 2026.09.10 | ₩66,333 | ₩66,507 | ₩66,266 | ₩66,266 | -0.10% | 13.9만 |
|---|
| 2026.09.09 | ₩66,574 | ₩66,641 | ₩66,534 | ₩66,547 | -0.04% | 10.7만 |
|---|
| 2026.09.08 | ₩66,601 | ₩66,695 | ₩66,601 | ₩66,614 | +0.02% | 8.3만 |
|---|
| 2026.09.04 | ₩66,950 | ₩66,950 | ₩66,628 | ₩66,681 | -0.40% | 11.1만 |
|---|
| 2026.09.03 | ₩66,561 | ₩66,614 | ₩66,547 | ₩66,601 | +0.06% | 11.1만 |
|---|
| 2026.09.02 | ₩66,440 | ₩66,521 | ₩66,433 | ₩66,521 | +0.12% | 12.9만 |
|---|
| 2026.09.01 | ₩66,521 | ₩66,561 | ₩66,480 | ₩66,480 | -0.06% | 5.3만 |
|---|
| 2026.08.31 | ₩66,883 | ₩66,883 | ₩66,802 | ₩66,829 | -0.08% | 5.3만 |
|---|
| 2026.08.28 | ₩66,990 | ₩66,990 | ₩66,869 | ₩66,896 | -0.14% | 7.6만 |
|---|
| 2026.08.27 | ₩66,990 | ₩67,052 | ₩66,977 | ₩67,003 | +0.02% | 25.1만 |
|---|
| 2026.08.26 | ₩67,017 | ₩67,037 | ₩66,997 | ₩67,037 | +0.03% | 10.9만 |
|---|
| 2026.08.25 | ₩66,977 | ₩67,057 | ₩66,950 | ₩67,044 | +0.10% | 5.5만 |
|---|
| 2026.08.24 | ₩66,923 | ₩66,950 | ₩66,896 | ₩66,950 | +0.04% | 8.2만 |
|---|
| 2026.08.21 | ₩66,909 | ₩66,909 | ₩66,856 | ₩66,883 | -0.04% | 6.5만 |
|---|
| 2026.08.20 | ₩66,883 | ₩66,896 | ₩66,856 | ₩66,869 | -0.02% | 8.6만 |
|---|
| 2026.08.19 | ₩66,909 | ₩66,950 | ₩66,896 | ₩66,950 | +0.06% | 11.4만 |
|---|
| 2026.08.18 | ₩66,842 | ₩66,990 | ₩66,836 | ₩66,896 | +0.08% | 24.5만 |
|---|
| 2026.08.17 | ₩66,950 | ₩67,017 | ₩66,936 | ₩66,936 | -0.02% | 57.7만 |
|---|
| 2026.08.14 | ₩67,003 | ₩67,017 | ₩66,952 | ₩66,990 | -0.02% | 12.3만 |
|---|
| 2026.08.13 | ₩67,003 | ₩67,218 | ₩66,990 | ₩67,030 | +0.04% | 10.7만 |
|---|
| 2026.08.12 | ₩66,950 | ₩67,158 | ₩66,936 | ₩66,963 | +0.02% | 8.2만 |
|---|
| 2026.08.11 | ₩66,923 | ₩66,963 | ₩66,903 | ₩66,936 | +0.02% | 6.8만 |
|---|
| 2026.08.10 | ₩66,950 | ₩67,003 | ₩66,936 | ₩66,943 | -0.01% | 11.3만 |
|---|
| 2026.08.07 | ₩66,990 | ₩67,010 | ₩66,950 | ₩66,990 | 0.00% | 7만 |
|---|
| 2026.08.06 | ₩66,950 | ₩66,990 | ₩66,923 | ₩66,943 | -0.01% | 6.9만 |
|---|
| 2026.08.05 | ₩67,030 | ₩67,124 | ₩67,030 | ₩67,084 | +0.08% | 17.4만 |
|---|
| 2026.08.04 | ₩67,017 | ₩67,198 | ₩66,963 | ₩67,044 | +0.04% | 95.4만 |
|---|
| 2026.08.03 | ₩66,775 | ₩67,030 | ₩66,762 | ₩67,003 | +0.34% | 18.3만 |
|---|
| 2026.07.31 | ₩67,017 | ₩67,017 | ₩66,923 | ₩66,977 | -0.06% | 7.2만 |
|---|
| 2026.07.30 | ₩66,856 | ₩66,977 | ₩66,856 | ₩66,977 | +0.18% | 16.5만 |
|---|
| 2026.07.29 | ₩66,936 | ₩67,030 | ₩66,856 | ₩66,856 | -0.12% | 10.5만 |
|---|
| 2026.07.28 | ₩66,842 | ₩66,950 | ₩66,842 | ₩66,909 | +0.10% | 12.5만 |
|---|
| 2026.07.27 | ₩66,856 | ₩66,923 | ₩66,816 | ₩66,907 | +0.08% | 7.6만 |
|---|
| 2026.07.24 | ₩66,749 | ₩66,822 | ₩66,722 | ₩66,762 | +0.02% | 7.6만 |
|---|
| 2026.07.23 | ₩66,762 | ₩67,137 | ₩66,518 | ₩66,789 | +0.04% | 8.2만 |
|---|
| 2026.07.22 | ₩66,923 | ₩67,057 | ₩66,923 | ₩66,950 | +0.04% | 10.1만 |
|---|
| 2026.07.21 | ₩66,990 | ₩67,164 | ₩66,964 | ₩67,017 | +0.04% | 7.3만 |
|---|
| 2026.07.20 | ₩67,044 | ₩67,070 | ₩66,990 | ₩67,030 | -0.02% | 5.8만 |
|---|
| 2026.07.17 | ₩67,057 | ₩67,111 | ₩67,057 | ₩67,091 | +0.05% | 8.5만 |
|---|
| 2026.07.16 | ₩67,164 | ₩67,218 | ₩67,111 | ₩67,164 | 0.00% | 14.4만 |
|---|
| 2026.07.15 | ₩67,124 | ₩67,164 | ₩67,097 | ₩67,137 | +0.02% | 10.7만 |
|---|
| 2026.07.14 | ₩67,070 | ₩67,164 | ₩67,044 | ₩67,084 | +0.02% | 11.2만 |
|---|
| 2026.07.13 | ₩67,164 | ₩67,205 | ₩67,057 | ₩67,097 | -0.10% | 17만 |
|---|
| 2026.07.10 | ₩67,231 | ₩67,286 | ₩67,191 | ₩67,245 | +0.02% | 6만 |
|---|
| 2026.07.09 | ₩67,097 | ₩67,218 | ₩67,097 | ₩67,151 | +0.08% | 8.2만 |
|---|
| 2026.07.08 | ₩67,097 | ₩67,162 | ₩67,030 | ₩67,124 | +0.04% | 15.2만 |
|---|
| 2026.07.07 | ₩67,258 | ₩67,406 | ₩67,206 | ₩67,258 | 0.00% | 6.8만 |
|---|
| 2026.07.06 | ₩67,339 | ₩67,419 | ₩67,325 | ₩67,379 | +0.06% | 7.5만 |
|---|
| 2026.07.02 | ₩67,298 | ₩67,365 | ₩67,285 | ₩67,325 | +0.04% | 6.1만 |
|---|
| 2026.07.01 | ₩67,245 | ₩67,674 | ₩67,233 | ₩67,298 | +0.08% | 15.7만 |
|---|
| 2026.06.30 | ₩67,580 | ₩67,647 | ₩67,573 | ₩67,593 | +0.02% | 8.3만 |
|---|
| 2026.06.29 | ₩67,567 | ₩67,593 | ₩67,513 | ₩67,567 | 0.00% | 10만 |
|---|
| 2026.06.26 | ₩67,486 | ₩67,567 | ₩67,486 | ₩67,567 | +0.12% | 6.9만 |
|---|
| 2026.06.25 | ₩67,607 | ₩67,607 | ₩67,493 | ₩67,540 | -0.10% | 15.6만 |
|---|
| 2026.06.24 | ₩67,459 | ₩67,547 | ₩67,446 | ₩67,473 | +0.02% | 9.7만 |
|---|
| 2026.06.23 | ₩67,365 | ₩67,500 | ₩67,365 | ₩67,446 | +0.12% | 19.8만 |
|---|
| 2026.06.22 | ₩67,473 | ₩67,526 | ₩67,446 | ₩67,513 | +0.06% | 6.7만 |
|---|
| 2026.06.18 | ₩67,473 | ₩67,821 | ₩67,433 | ₩67,540 | +0.10% | 42.7만 |
|---|
| 2026.06.17 | ₩67,553 | ₩67,593 | ₩67,312 | ₩67,329 | -0.33% | 5.3만 |
|---|
| 2026.06.16 | ₩67,540 | ₩67,650 | ₩67,540 | ₩67,567 | +0.04% | 11.2만 |
|---|
| 2026.06.15 | ₩67,607 | ₩67,614 | ₩67,553 | ₩67,593 | -0.02% | 6.7만 |
|---|
| 2026.06.12 | ₩67,312 | ₩67,446 | ₩67,272 | ₩67,419 | +0.16% | 5.6만 |
|---|
| 2026.06.11 | ₩67,070 | ₩67,258 | ₩67,017 | ₩67,245 | +0.26% | 5.1만 |
|---|
| 2026.06.10 | ₩67,017 | ₩67,117 | ₩66,963 | ₩66,990 | -0.04% | 6.8만 |
|---|
| 2026.06.09 | ₩67,097 | ₩67,137 | ₩66,974 | ₩67,111 | +0.02% | 5.5만 |
|---|
| 2026.06.08 | ₩67,017 | ₩67,057 | ₩66,990 | ₩67,003 | -0.02% | 5.4만 |
|---|
| 2026.06.05 | ₩67,124 | ₩67,124 | ₩67,010 | ₩67,038 | -0.13% | 3.7만 |
|---|
| 2026.06.04 | ₩67,191 | ₩67,231 | ₩67,171 | ₩67,218 | +0.04% | 11.6만 |
|---|
| 2026.06.03 | ₩67,245 | ₩67,258 | ₩67,191 | ₩67,218 | -0.04% | 7.4만 |
|---|
| 2026.06.02 | ₩67,245 | ₩67,312 | ₩67,245 | ₩67,258 | +0.02% | 10.8만 |
|---|
| 2026.06.01 | ₩67,298 | ₩67,319 | ₩67,164 | ₩67,312 | +0.02% | 9.7만 |
|---|
| 2026.05.29 | ₩67,513 | ₩67,567 | ₩67,474 | ₩67,506 | -0.01% | 11만 |
|---|
| 2026.05.28 | ₩67,365 | ₩67,526 | ₩67,339 | ₩67,513 | +0.22% | 7.9만 |
|---|
| 2026.05.27 | ₩67,352 | ₩67,359 | ₩67,285 | ₩67,325 | -0.04% | 18.4만 |
|---|
| 2026.05.26 | ₩67,231 | ₩67,285 | ₩67,205 | ₩67,285 | +0.08% | 12.8만 |
|---|
| 2026.05.22 | ₩67,044 | ₩67,044 | ₩66,909 | ₩66,990 | -0.08% | 22.1만 |
|---|
| 2026.05.21 | ₩66,883 | ₩67,030 | ₩66,869 | ₩66,990 | +0.16% | 5.1만 |
|---|
| 2026.05.20 | ₩66,695 | ₩66,909 | ₩66,655 | ₩66,889 | +0.29% | 6.2만 |
|---|
| 2026.05.19 | ₩66,681 | ₩66,762 | ₩66,628 | ₩66,655 | -0.04% | 12.2만 |
|---|
| 2026.05.18 | ₩66,883 | ₩66,883 | ₩66,782 | ₩66,842 | -0.06% | 5.1만 |
|---|
| 2026.05.15 | ₩66,909 | ₩66,923 | ₩66,829 | ₩66,869 | -0.06% | 6.2만 |
|---|
| 2026.05.14 | ₩67,070 | ₩67,124 | ₩67,017 | ₩67,017 | -0.08% | 5.9만 |
|---|
| 2026.05.13 | ₩67,003 | ₩67,178 | ₩66,977 | ₩67,070 | +0.10% | 12.8만 |
|---|
| 2026.05.12 | ₩67,003 | ₩67,057 | ₩66,950 | ₩67,030 | +0.04% | 8.7만 |
|---|
| 2026.05.11 | ₩67,151 | ₩67,245 | ₩67,137 | ₩67,144 | -0.01% | 6.4만 |
|---|
| 2026.05.08 | ₩67,258 | ₩67,258 | ₩67,151 | ₩67,178 | -0.12% | 8.7만 |
|---|
| 2026.05.07 | ₩67,178 | ₩67,231 | ₩67,091 | ₩67,111 | -0.10% | 6.2만 |
|---|
| 2026.05.06 | ₩67,097 | ₩67,178 | ₩67,097 | ₩67,137 | +0.06% | 19.8만 |
|---|
| 2026.05.05 | ₩66,950 | ₩67,044 | ₩66,883 | ₩66,977 | +0.04% | 8.3만 |
|---|
| 2026.05.04 | ₩67,339 | ₩67,339 | ₩66,762 | ₩66,883 | -0.68% | 13.5만 |
|---|
| 2026.05.01 | ₩66,990 | ₩67,003 | ₩66,909 | ₩66,950 | -0.06% | 8.4만 |
|---|
| 2026.04.30 | ₩67,057 | ₩67,205 | ₩67,030 | ₩67,164 | +0.16% | 12.9만 |
|---|
| 2026.04.29 | ₩67,178 | ₩67,178 | ₩67,003 | ₩67,057 | -0.18% | 6.1만 |
|---|
| 2026.04.28 | ₩67,285 | ₩67,285 | ₩67,124 | ₩67,178 | -0.16% | 6.2만 |
|---|
| 2026.04.27 | ₩67,379 | ₩67,379 | ₩67,285 | ₩67,298 | -0.12% | 10.3만 |
|---|
| 2026.04.24 | ₩67,245 | ₩67,352 | ₩67,231 | ₩67,325 | +0.12% | 4.9만 |
|---|
| 2026.04.23 | ₩67,339 | ₩67,419 | ₩67,231 | ₩67,298 | -0.06% | 13.6만 |
|---|
| 2026.04.22 | ₩67,406 | ₩67,446 | ₩67,325 | ₩67,379 | -0.04% | 9.6만 |
|---|
| 2026.04.21 | ₩67,459 | ₩67,473 | ₩67,325 | ₩67,325 | -0.20% | 7.4만 |
|---|
| 2026.04.20 | ₩67,500 | ₩67,526 | ₩67,446 | ₩67,485 | -0.02% | 9.8만 |
|---|
| 2026.04.17 | ₩67,446 | ₩67,513 | ₩67,406 | ₩67,485 | +0.06% | 9.6만 |
|---|
| 2026.04.16 | ₩67,298 | ₩67,298 | ₩67,178 | ₩67,229 | -0.10% | 9.5만 |
|---|
| 2026.04.15 | ₩67,245 | ₩67,285 | ₩67,205 | ₩67,272 | +0.04% | 18.2만 |
|---|
| 2026.04.14 | ₩67,111 | ₩67,258 | ₩67,111 | ₩67,231 | +0.18% | 6.9만 |
|---|
| 2026.04.13 | ₩66,896 | ₩67,057 | ₩66,883 | ₩67,050 | +0.23% | 5.4만 |
|---|
| 2026.04.10 | ₩66,990 | ₩67,003 | ₩66,923 | ₩66,977 | -0.02% | 12.7만 |
|---|
| 2026.04.09 | ₩66,856 | ₩67,218 | ₩66,816 | ₩66,950 | +0.14% | 6.2만 |
|---|
| 2026.04.08 | ₩66,883 | ₩66,896 | ₩66,708 | ₩66,775 | -0.16% | 4.6만 |
|---|
| 2026.04.07 | ₩66,427 | ₩66,507 | ₩66,326 | ₩66,492 | +0.10% | 4.3만 |
|---|
| 2026.04.06 | ₩66,494 | ₩66,668 | ₩66,480 | ₩66,534 | +0.06% | 5.2만 |
|---|
| 2026.04.02 | ₩66,400 | ₩66,534 | ₩66,333 | ₩66,534 | +0.20% | 15.2만 |
|---|
| 2026.04.01 | ₩66,440 | ₩66,494 | ₩66,413 | ₩66,427 | -0.02% | 18.4만 |
|---|
| 2026.03.31 | ₩66,507 | ₩66,816 | ₩66,494 | ₩66,616 | +0.16% | 10만 |
|---|
| 2026.03.30 | ₩66,413 | ₩66,467 | ₩66,334 | ₩66,353 | -0.09% | 4.4만 |
|---|
| 2026.03.27 | ₩66,266 | ₩66,333 | ₩66,246 | ₩66,266 | 0.00% | 9.2만 |
|---|
| 2026.03.26 | ₩66,547 | ₩66,668 | ₩66,439 | ₩66,439 | -0.16% | 5.1만 |
|---|
| 2026.03.25 | ₩66,708 | ₩66,802 | ₩66,668 | ₩66,735 | +0.04% | 7.3만 |
|---|
| 2026.03.24 | ₩66,547 | ₩66,681 | ₩66,521 | ₩66,601 | +0.08% | 4.2만 |
|---|
| 2026.03.23 | ₩66,440 | ₩66,722 | ₩66,440 | ₩66,680 | +0.36% | 15.2만 |
|---|
| 2026.03.20 | ₩66,534 | ₩66,589 | ₩66,333 | ₩66,360 | -0.26% | 8.9만 |
|---|
| 2026.03.19 | ₩66,561 | ₩66,923 | ₩66,561 | ₩66,643 | +0.12% | 5.2만 |
|---|
| 2026.03.18 | ₩66,923 | ₩66,963 | ₩66,869 | ₩66,896 | -0.04% | 7만 |
|---|
| 2026.03.17 | ₩66,909 | ₩67,124 | ₩66,909 | ₩66,990 | +0.12% | 4.4만 |
|---|
| 2026.03.16 | ₩66,775 | ₩66,923 | ₩66,762 | ₩66,802 | +0.04% | 4.2만 |
|---|
| 2026.03.13 | ₩66,829 | ₩66,869 | ₩66,681 | ₩66,708 | -0.18% | 8.1만 |
|---|
| 2026.03.12 | ₩66,936 | ₩67,205 | ₩66,775 | ₩66,789 | -0.22% | 5.4만 |
|---|
| 2026.03.11 | ₩67,178 | ₩67,218 | ₩67,104 | ₩67,137 | -0.06% | 5.8만 |
|---|
| 2026.03.10 | ₩67,205 | ₩67,319 | ₩67,164 | ₩67,225 | +0.03% | 4.6만 |
|---|
| 2026.03.09 | ₩67,017 | ₩67,593 | ₩66,883 | ₩67,124 | +0.16% | 6.3만 |
|---|
| 2026.03.06 | ₩67,070 | ₩67,339 | ₩67,044 | ₩67,151 | +0.12% | 11만 |
|---|
| 2026.03.05 | ₩67,486 | ₩67,500 | ₩67,392 | ₩67,433 | -0.08% | 6.8만 |
|---|
| 2026.03.04 | ₩67,513 | ₩67,647 | ₩67,500 | ₩67,553 | +0.06% | 6.1만 |
|---|
| 2026.03.03 | ₩67,419 | ₩67,889 | ₩67,419 | ₩67,654 | +0.35% | 6.7만 |
|---|
| 2026.03.02 | ₩67,701 | ₩67,808 | ₩67,701 | ₩67,754 | +0.08% | 4.4만 |
|---|
| 2026.02.27 | ₩68,090 | ₩68,163 | ₩68,090 | ₩68,143 | +0.08% | 5.7만 |
|---|
| 2026.02.26 | ₩68,157 | ₩68,157 | ₩68,076 | ₩68,137 | -0.03% | 8.6만 |
|---|
| 2026.02.25 | ₩68,103 | ₩68,143 | ₩68,090 | ₩68,090 | -0.02% | 5.6만 |
|---|
| 2026.02.24 | ₩68,009 | ₩68,090 | ₩68,009 | ₩68,056 | +0.07% | 8만 |
|---|
| 2026.02.23 | ₩68,117 | ₩68,117 | ₩68,043 | ₩68,063 | -0.08% | 5.9만 |
|---|
| 2026.02.20 | ₩67,982 | ₩68,103 | ₩67,982 | ₩68,024 | +0.06% | 6.2만 |
|---|
| 2026.02.19 | ₩67,982 | ₩68,036 | ₩67,969 | ₩68,008 | +0.04% | 7만 |
|---|
| 2026.02.18 | ₩68,090 | ₩68,130 | ₩68,063 | ₩68,090 | 0.00% | 5.7만 |
|---|
| 2026.02.17 | ₩68,009 | ₩68,143 | ₩68,009 | ₩68,118 | +0.16% | 5.7만 |
|---|
| 2026.02.13 | ₩67,969 | ₩68,157 | ₩67,964 | ₩68,056 | +0.13% | 4.4만 |
|---|
| 2026.02.12 | ₩67,915 | ₩67,982 | ₩67,902 | ₩67,902 | -0.02% | 4.5만 |
|---|
| 2026.02.11 | ₩67,902 | ₩67,956 | ₩67,848 | ₩67,915 | +0.02% | 6.2만 |
|---|
| 2026.02.10 | ₩67,915 | ₩68,103 | ₩67,902 | ₩67,929 | +0.02% | 13.3만 |
|---|
| 2026.02.09 | ₩67,781 | ₩67,902 | ₩67,760 | ₩67,889 | +0.16% | 6만 |
|---|
| 2026.02.06 | ₩67,674 | ₩67,862 | ₩67,674 | ₩67,821 | +0.22% | 7.7만 |
|---|
| 2026.02.05 | ₩67,634 | ₩67,674 | ₩67,593 | ₩67,665 | +0.05% | 15.7만 |
|---|
| 2026.02.04 | ₩67,634 | ₩67,674 | ₩67,593 | ₩67,620 | -0.02% | 4.2만 |
|---|
| 2026.02.03 | ₩67,634 | ₩68,063 | ₩67,587 | ₩67,687 | +0.08% | 27.7만 |
|---|
| 2026.02.02 | ₩67,647 | ₩67,862 | ₩67,647 | ₩67,681 | +0.05% | 5.2만 |
|---|
| 2026.01.30 | ₩67,956 | ₩68,023 | ₩67,593 | ₩67,808 | -0.22% | 6.5만 |
|---|
| 2026.01.29 | ₩67,902 | ₩67,996 | ₩67,863 | ₩67,969 | +0.10% | 4.9만 |
|---|
| 2026.01.28 | ₩67,915 | ₩68,063 | ₩67,889 | ₩67,946 | +0.05% | 4.8만 |
|---|
| 2026.01.27 | ₩67,862 | ₩67,899 | ₩67,821 | ₩67,862 | 0.00% | 7.2만 |
|---|
| 2026.01.26 | ₩67,821 | ₩67,902 | ₩67,821 | ₩67,848 | +0.04% | 7.4만 |
|---|
| 2026.01.23 | ₩67,741 | ₩67,821 | ₩67,687 | ₩67,821 | +0.12% | 5.6만 |
|---|
| 2026.01.22 | ₩67,741 | ₩67,781 | ₩67,701 | ₩67,741 | 0.00% | 6.5만 |
|---|
| 2026.01.21 | ₩67,620 | ₩67,754 | ₩67,258 | ₩67,741 | +0.18% | 6.2만 |
|---|
| 2026.01.20 | ₩67,540 | ₩67,687 | ₩67,513 | ₩67,612 | +0.11% | 7.3만 |
|---|
| 2026.01.16 | ₩67,701 | ₩67,795 | ₩67,648 | ₩67,734 | +0.05% | 4.1만 |
|---|
| 2026.01.15 | ₩67,808 | ₩67,808 | ₩67,728 | ₩67,741 | -0.10% | 4.7만 |
|---|
| 2026.01.14 | ₩67,714 | ₩67,768 | ₩67,701 | ₩67,734 | +0.03% | 8.5만 |
|---|
| 2026.01.13 | ₩67,687 | ₩67,768 | ₩67,647 | ₩67,754 | +0.10% | 6.2만 |
|---|
| 2026.01.12 | ₩67,661 | ₩67,768 | ₩67,661 | ₩67,687 | +0.04% | 6.4만 |
|---|
| 2026.01.09 | ₩67,647 | ₩67,687 | ₩67,549 | ₩67,634 | -0.02% | 7만 |
|---|
| 2026.01.08 | ₩67,540 | ₩67,768 | ₩67,486 | ₩67,567 | +0.04% | 23.6만 |
|---|
| 2026.01.07 | ₩67,607 | ₩67,634 | ₩67,500 | ₩67,580 | -0.04% | 3.3만 |
|---|
| 2026.01.06 | ₩67,500 | ₩67,567 | ₩67,433 | ₩67,553 | +0.08% | 5.5만 |
|---|
| 2026.01.05 | ₩67,540 | ₩67,595 | ₩67,459 | ₩67,567 | +0.04% | 4.3만 |
|---|
| 2026.01.02 | ₩67,406 | ₩67,433 | ₩67,379 | ₩67,412 | +0.01% | 3.3만 |
|---|
| 2025.12.31 | ₩67,473 | ₩67,473 | ₩67,345 | ₩67,352 | -0.18% | 3.2만 |
|---|
| 2025.12.30 | ₩67,687 | ₩67,768 | ₩67,661 | ₩67,720 | +0.05% | 6.4만 |
|---|
| 2025.12.29 | ₩67,674 | ₩67,734 | ₩67,674 | ₩67,716 | +0.06% | 3.1만 |
|---|
| 2025.12.26 | ₩67,647 | ₩67,734 | ₩67,634 | ₩67,714 | +0.10% | 2.7만 |
|---|
| 2025.12.24 | ₩67,593 | ₩67,647 | ₩67,567 | ₩67,638 | +0.07% | 3.2만 |
|---|
| 2025.12.23 | ₩67,486 | ₩67,821 | ₩67,486 | ₩67,573 | +0.13% | 8.9만 |
|---|
| 2025.12.22 | ₩67,567 | ₩67,942 | ₩67,500 | ₩67,540 | -0.04% | 6.1만 |
|---|
| 2025.12.19 | ₩67,526 | ₩67,674 | ₩67,526 | ₩67,552 | +0.04% | 9.4만 |
|---|
| 2025.12.18 | ₩67,526 | ₩67,875 | ₩67,459 | ₩67,526 | 0.00% | 9.4만 |
|---|
| 2025.12.17 | ₩67,433 | ₩67,500 | ₩67,379 | ₩67,433 | 0.00% | 33.4만 |
|---|
| 2025.12.16 | ₩67,379 | ₩67,453 | ₩67,365 | ₩67,433 | +0.08% | 14.9만 |
|---|
| 2025.12.15 | ₩67,419 | ₩67,486 | ₩67,406 | ₩67,419 | 0.00% | 22.3만 |
|---|
| 2025.12.12 | ₩67,312 | ₩67,821 | ₩67,312 | ₩67,392 | +0.12% | 10.5만 |
|---|
| 2025.12.11 | ₩67,379 | ₩67,446 | ₩67,375 | ₩67,379 | 0.00% | 9.7만 |
|---|
| 2025.12.10 | ₩67,245 | ₩67,730 | ₩67,245 | ₩67,500 | +0.38% | 46.3만 |
|---|
| 2025.12.09 | ₩67,325 | ₩67,325 | ₩67,218 | ₩67,278 | -0.07% | 4.4만 |
|---|
| 2025.12.08 | ₩67,419 | ₩67,419 | ₩67,325 | ₩67,364 | -0.08% | 3.3만 |
|---|
| 2025.12.05 | ₩67,500 | ₩67,537 | ₩67,392 | ₩67,433 | -0.10% | 3만 |
|---|
| 2025.12.04 | ₩67,500 | ₩67,513 | ₩67,459 | ₩67,513 | +0.02% | 4.8만 |
|---|
| 2025.12.03 | ₩67,473 | ₩67,579 | ₩67,469 | ₩67,533 | +0.09% | 5.3만 |
|---|
| 2025.12.02 | ₩67,406 | ₩67,486 | ₩67,379 | ₩67,469 | +0.09% | 5.5만 |
|---|
| 2025.12.01 | ₩67,312 | ₩67,433 | ₩67,231 | ₩67,335 | +0.03% | 12.5만 |
|---|
| 2025.11.28 | ₩67,728 | ₩67,795 | ₩67,728 | ₩67,769 | +0.06% | 1.5만 |
|---|
| 2025.11.26 | ₩67,659 | ₩67,728 | ₩67,634 | ₩67,667 | +0.01% | 6.9만 |
|---|
| 2025.11.25 | ₩67,553 | ₩67,666 | ₩67,513 | ₩67,580 | +0.04% | 11.4만 |
|---|
| 2025.11.24 | ₩67,446 | ₩67,567 | ₩67,433 | ₩67,514 | +0.10% | 4.8만 |
|---|
| 2025.11.21 | ₩67,419 | ₩67,486 | ₩67,312 | ₩67,419 | 0.00% | 12.2만 |
|---|
| 2025.11.20 | ₩67,486 | ₩67,647 | ₩67,258 | ₩67,300 | -0.28% | 32.3만 |
|---|
| 2025.11.19 | ₩67,433 | ₩67,433 | ₩67,339 | ₩67,383 | -0.07% | 3.6만 |
|---|
| 2025.11.18 | ₩67,325 | ₩67,821 | ₩67,325 | ₩67,392 | +0.10% | 3.3만 |
|---|
| 2025.11.17 | ₩67,365 | ₩67,902 | ₩67,305 | ₩67,332 | -0.05% | 3.7만 |
|---|
| 2025.11.14 | ₩67,379 | ₩67,461 | ₩67,379 | ₩67,419 | +0.06% | 3.9만 |
|---|
| 2025.11.13 | ₩67,486 | ₩67,540 | ₩67,392 | ₩67,466 | -0.03% | 10.8만 |
|---|
| 2025.11.12 | ₩67,580 | ₩67,647 | ₩67,567 | ₩67,587 | +0.01% | 2.6만 |
|---|
| 2025.11.11 | ₩67,513 | ₩67,593 | ₩67,513 | ₩67,573 | +0.09% | 3.5만 |
|---|
| 2025.11.10 | ₩67,501 | ₩67,580 | ₩67,488 | ₩67,565 | +0.10% | 3.9만 |
|---|
| 2025.11.07 | ₩67,419 | ₩67,500 | ₩67,380 | ₩67,479 | +0.09% | 4.1만 |
|---|
| 2025.11.06 | ₩67,486 | ₩67,486 | ₩67,418 | ₩67,459 | -0.04% | 4.7만 |
|---|
| 2025.11.05 | ₩67,446 | ₩67,446 | ₩67,379 | ₩67,406 | -0.06% | 2.6만 |
|---|
| 2025.11.04 | ₩67,406 | ₩67,433 | ₩67,352 | ₩67,365 | -0.06% | 6.9만 |
|---|
| 2025.11.03 | ₩67,339 | ₩67,433 | ₩67,339 | ₩67,426 | +0.13% | 5.7만 |
|---|
| 2025.10.31 | ₩67,705 | ₩67,726 | ₩67,580 | ₩67,674 | -0.05% | 17.9만 |
|---|
| 2025.10.30 | ₩67,728 | ₩67,768 | ₩67,567 | ₩67,678 | -0.07% | 17.8만 |
|---|
| 2025.10.29 | ₩67,848 | ₩67,902 | ₩67,741 | ₩67,781 | -0.10% | 2.6만 |
|---|
| 2025.10.28 | ₩67,929 | ₩67,969 | ₩67,862 | ₩67,905 | -0.04% | 4.1만 |
|---|
| 2025.10.27 | ₩67,821 | ₩67,848 | ₩67,808 | ₩67,848 | +0.04% | 5만 |
|---|
| 2025.10.24 | ₩67,862 | ₩67,862 | ₩67,728 | ₩67,815 | -0.07% | 8.6만 |
|---|
| 2025.10.23 | ₩67,647 | ₩67,781 | ₩67,647 | ₩67,748 | +0.15% | 8.4만 |
|---|
| 2025.10.22 | ₩67,661 | ₩67,714 | ₩67,620 | ₩67,694 | +0.05% | 3.6만 |
|---|
| 2025.10.21 | ₩67,647 | ₩67,781 | ₩67,647 | ₩67,714 | +0.10% | 3.8만 |
|---|
| 2025.10.20 | ₩67,674 | ₩67,741 | ₩67,674 | ₩67,734 | +0.09% | 5.4만 |
|---|
| 2025.10.17 | ₩67,620 | ₩67,634 | ₩67,526 | ₩67,620 | 0.00% | 4.7만 |
|---|
| 2025.10.16 | ₩67,553 | ₩67,701 | ₩67,486 | ₩67,593 | +0.06% | 31.8만 |
|---|
| 2025.10.15 | ₩67,593 | ₩67,647 | ₩67,500 | ₩67,579 | -0.02% | 3.5만 |
|---|
| 2025.10.14 | ₩67,365 | ₩67,647 | ₩67,260 | ₩67,453 | +0.13% | 6.3만 |
|---|
| 2025.10.13 | ₩67,218 | ₩67,412 | ₩67,218 | ₩67,339 | +0.18% | 3.6만 |
|---|
| 2025.10.10 | ₩67,379 | ₩67,418 | ₩67,151 | ₩67,176 | -0.30% | 3.4만 |
|---|