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 | ₩65,571 | ₩65,665 | ₩65,531 | ₩65,625 | +0.08% | 8.6만 |
| 2026.10.08 | ₩65,437 | ₩65,625 | ₩65,413 | ₩65,598 | +0.25% | 14만 |
| 2026.10.07 | ₩65,464 | ₩65,772 | ₩65,384 | ₩65,544 | +0.12% | 24.4만 |
| 2026.10.06 | ₩65,451 | ₩65,598 | ₩65,451 | ₩65,544 | +0.14% | 12.2만 |
| 2026.10.05 | ₩65,384 | ₩65,384 | ₩65,316 | ₩65,370 | -0.02% | 8.5만 |
| 2026.10.02 | ₩65,477 | ₩65,477 | ₩65,330 | ₩65,384 | -0.14% | 8.2만 |
| 2026.10.01 | ₩64,834 | ₩65,464 | ₩64,834 | ₩65,408 | +0.89% | 29.2만 |
| 2026.09.30 | ₩65,571 | ₩65,598 | ₩65,491 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,518 |
| -0.08% |
| 13.8만 |
| 2026.09.29 | ₩65,719 | ₩65,719 | ₩65,504 | ₩65,598 | -0.18% | 19.7만 |
|---|
| 2026.09.28 | ₩65,705 | ₩65,705 | ₩65,511 | ₩65,612 | -0.14% | 9.7만 |
|---|
| 2026.09.25 | ₩65,746 | ₩65,772 | ₩65,638 | ₩65,705 | -0.06% | 13.2만 |
|---|
| 2026.09.24 | ₩65,907 | ₩65,920 | ₩65,746 | ₩65,746 | -0.24% | 8.2만 |
|---|
| 2026.09.23 | ₩66,282 | ₩66,282 | ₩65,967 | ₩66,068 | -0.32% | 10.5만 |
|---|
| 2026.09.22 | ₩66,296 | ₩66,349 | ₩66,242 | ₩66,310 | +0.02% | 13.3만 |
|---|
| 2026.09.21 | ₩66,282 | ₩66,296 | ₩66,228 | ₩66,269 | -0.02% | 13.8만 |
|---|
| 2026.09.18 | ₩66,188 | ₩66,214 | ₩66,094 | ₩66,161 | -0.04% | 25.3만 |
|---|
| 2026.09.17 | ₩66,242 | ₩66,349 | ₩66,215 | ₩66,320 | +0.12% | 11.8만 |
|---|
| 2026.09.16 | ₩66,121 | ₩66,228 | ₩66,074 | ₩66,135 | +0.02% | 14.1만 |
|---|
| 2026.09.15 | ₩66,215 | ₩66,215 | ₩66,061 | ₩66,135 | -0.12% | 18.8만 |
|---|
| 2026.09.14 | ₩66,081 | ₩66,228 | ₩66,054 | ₩66,175 | +0.14% | 13.2만 |
|---|
| 2026.09.11 | ₩66,215 | ₩66,255 | ₩66,161 | ₩66,161 | -0.08% | 9.9만 |
|---|
| 2026.09.10 | ₩66,336 | ₩66,510 | ₩66,269 | ₩66,269 | -0.10% | 13.9만 |
|---|
| 2026.09.09 | ₩66,577 | ₩66,644 | ₩66,537 | ₩66,550 | -0.04% | 10.7만 |
|---|
| 2026.09.08 | ₩66,604 | ₩66,698 | ₩66,604 | ₩66,617 | +0.02% | 8.3만 |
|---|
| 2026.09.04 | ₩66,953 | ₩66,953 | ₩66,631 | ₩66,684 | -0.40% | 11.1만 |
|---|
| 2026.09.03 | ₩66,564 | ₩66,617 | ₩66,550 | ₩66,604 | +0.06% | 11.1만 |
|---|
| 2026.09.02 | ₩66,443 | ₩66,524 | ₩66,436 | ₩66,524 | +0.12% | 12.9만 |
|---|
| 2026.09.01 | ₩66,524 | ₩66,564 | ₩66,483 | ₩66,483 | -0.06% | 5.3만 |
|---|
| 2026.08.31 | ₩66,886 | ₩66,886 | ₩66,805 | ₩66,832 | -0.08% | 5.3만 |
|---|
| 2026.08.28 | ₩66,993 | ₩66,993 | ₩66,872 | ₩66,899 | -0.14% | 7.6만 |
|---|
| 2026.08.27 | ₩66,993 | ₩67,055 | ₩66,980 | ₩67,006 | +0.02% | 25.1만 |
|---|
| 2026.08.26 | ₩67,020 | ₩67,040 | ₩67,000 | ₩67,040 | +0.03% | 10.9만 |
|---|
| 2026.08.25 | ₩66,980 | ₩67,060 | ₩66,953 | ₩67,047 | +0.10% | 5.5만 |
|---|
| 2026.08.24 | ₩66,926 | ₩66,953 | ₩66,899 | ₩66,953 | +0.04% | 8.2만 |
|---|
| 2026.08.21 | ₩66,912 | ₩66,912 | ₩66,859 | ₩66,886 | -0.04% | 6.5만 |
|---|
| 2026.08.20 | ₩66,886 | ₩66,899 | ₩66,859 | ₩66,872 | -0.02% | 8.6만 |
|---|
| 2026.08.19 | ₩66,912 | ₩66,953 | ₩66,899 | ₩66,953 | +0.06% | 11.4만 |
|---|
| 2026.08.18 | ₩66,845 | ₩66,993 | ₩66,839 | ₩66,899 | +0.08% | 24.5만 |
|---|
| 2026.08.17 | ₩66,953 | ₩67,020 | ₩66,939 | ₩66,939 | -0.02% | 57.7만 |
|---|
| 2026.08.14 | ₩67,006 | ₩67,020 | ₩66,955 | ₩66,993 | -0.02% | 12.3만 |
|---|
| 2026.08.13 | ₩67,006 | ₩67,221 | ₩66,993 | ₩67,033 | +0.04% | 10.7만 |
|---|
| 2026.08.12 | ₩66,953 | ₩67,161 | ₩66,939 | ₩66,966 | +0.02% | 8.2만 |
|---|
| 2026.08.11 | ₩66,926 | ₩66,966 | ₩66,906 | ₩66,939 | +0.02% | 6.8만 |
|---|
| 2026.08.10 | ₩66,953 | ₩67,006 | ₩66,939 | ₩66,946 | -0.01% | 11.3만 |
|---|
| 2026.08.07 | ₩66,993 | ₩67,013 | ₩66,953 | ₩66,993 | 0.00% | 7만 |
|---|
| 2026.08.06 | ₩66,953 | ₩66,993 | ₩66,926 | ₩66,946 | -0.01% | 6.9만 |
|---|
| 2026.08.05 | ₩67,033 | ₩67,127 | ₩67,033 | ₩67,087 | +0.08% | 17.4만 |
|---|
| 2026.08.04 | ₩67,020 | ₩67,201 | ₩66,966 | ₩67,047 | +0.04% | 95.4만 |
|---|
| 2026.08.03 | ₩66,778 | ₩67,033 | ₩66,765 | ₩67,006 | +0.34% | 18.3만 |
|---|
| 2026.07.31 | ₩67,020 | ₩67,020 | ₩66,926 | ₩66,980 | -0.06% | 7.2만 |
|---|
| 2026.07.30 | ₩66,859 | ₩66,980 | ₩66,859 | ₩66,980 | +0.18% | 16.5만 |
|---|
| 2026.07.29 | ₩66,939 | ₩67,033 | ₩66,859 | ₩66,859 | -0.12% | 10.5만 |
|---|
| 2026.07.28 | ₩66,845 | ₩66,953 | ₩66,845 | ₩66,912 | +0.10% | 12.5만 |
|---|
| 2026.07.27 | ₩66,859 | ₩66,926 | ₩66,819 | ₩66,910 | +0.08% | 7.6만 |
|---|
| 2026.07.24 | ₩66,752 | ₩66,825 | ₩66,725 | ₩66,765 | +0.02% | 7.6만 |
|---|
| 2026.07.23 | ₩66,765 | ₩67,140 | ₩66,521 | ₩66,792 | +0.04% | 8.2만 |
|---|
| 2026.07.22 | ₩66,926 | ₩67,060 | ₩66,926 | ₩66,953 | +0.04% | 10.1만 |
|---|
| 2026.07.21 | ₩66,993 | ₩67,167 | ₩66,967 | ₩67,020 | +0.04% | 7.3만 |
|---|
| 2026.07.20 | ₩67,047 | ₩67,073 | ₩66,993 | ₩67,033 | -0.02% | 5.8만 |
|---|
| 2026.07.17 | ₩67,060 | ₩67,114 | ₩67,060 | ₩67,094 | +0.05% | 8.5만 |
|---|
| 2026.07.16 | ₩67,167 | ₩67,221 | ₩67,114 | ₩67,167 | 0.00% | 14.4만 |
|---|
| 2026.07.15 | ₩67,127 | ₩67,167 | ₩67,100 | ₩67,140 | +0.02% | 10.7만 |
|---|
| 2026.07.14 | ₩67,073 | ₩67,167 | ₩67,047 | ₩67,087 | +0.02% | 11.2만 |
|---|
| 2026.07.13 | ₩67,167 | ₩67,208 | ₩67,060 | ₩67,100 | -0.10% | 17만 |
|---|
| 2026.07.10 | ₩67,234 | ₩67,289 | ₩67,194 | ₩67,248 | +0.02% | 6만 |
|---|
| 2026.07.09 | ₩67,100 | ₩67,221 | ₩67,100 | ₩67,154 | +0.08% | 8.2만 |
|---|
| 2026.07.08 | ₩67,100 | ₩67,165 | ₩67,033 | ₩67,127 | +0.04% | 15.2만 |
|---|
| 2026.07.07 | ₩67,261 | ₩67,409 | ₩67,209 | ₩67,261 | 0.00% | 6.8만 |
|---|
| 2026.07.06 | ₩67,342 | ₩67,422 | ₩67,328 | ₩67,382 | +0.06% | 7.5만 |
|---|
| 2026.07.02 | ₩67,301 | ₩67,368 | ₩67,288 | ₩67,328 | +0.04% | 6.1만 |
|---|
| 2026.07.01 | ₩67,248 | ₩67,677 | ₩67,236 | ₩67,301 | +0.08% | 15.7만 |
|---|
| 2026.06.30 | ₩67,583 | ₩67,650 | ₩67,576 | ₩67,596 | +0.02% | 8.3만 |
|---|
| 2026.06.29 | ₩67,570 | ₩67,596 | ₩67,516 | ₩67,570 | 0.00% | 10만 |
|---|
| 2026.06.26 | ₩67,489 | ₩67,570 | ₩67,489 | ₩67,570 | +0.12% | 6.9만 |
|---|
| 2026.06.25 | ₩67,610 | ₩67,610 | ₩67,496 | ₩67,543 | -0.10% | 15.6만 |
|---|
| 2026.06.24 | ₩67,462 | ₩67,550 | ₩67,449 | ₩67,476 | +0.02% | 9.7만 |
|---|
| 2026.06.23 | ₩67,368 | ₩67,503 | ₩67,368 | ₩67,449 | +0.12% | 19.8만 |
|---|
| 2026.06.22 | ₩67,476 | ₩67,529 | ₩67,449 | ₩67,516 | +0.06% | 6.7만 |
|---|
| 2026.06.18 | ₩67,476 | ₩67,824 | ₩67,436 | ₩67,543 | +0.10% | 42.7만 |
|---|
| 2026.06.17 | ₩67,556 | ₩67,596 | ₩67,315 | ₩67,332 | -0.33% | 5.3만 |
|---|
| 2026.06.16 | ₩67,543 | ₩67,653 | ₩67,543 | ₩67,570 | +0.04% | 11.2만 |
|---|
| 2026.06.15 | ₩67,610 | ₩67,617 | ₩67,556 | ₩67,596 | -0.02% | 6.7만 |
|---|
| 2026.06.12 | ₩67,315 | ₩67,449 | ₩67,275 | ₩67,422 | +0.16% | 5.6만 |
|---|
| 2026.06.11 | ₩67,073 | ₩67,261 | ₩67,020 | ₩67,248 | +0.26% | 5.1만 |
|---|
| 2026.06.10 | ₩67,020 | ₩67,120 | ₩66,966 | ₩66,993 | -0.04% | 6.8만 |
|---|
| 2026.06.09 | ₩67,100 | ₩67,140 | ₩66,977 | ₩67,114 | +0.02% | 5.5만 |
|---|
| 2026.06.08 | ₩67,020 | ₩67,060 | ₩66,993 | ₩67,006 | -0.02% | 5.4만 |
|---|
| 2026.06.05 | ₩67,127 | ₩67,127 | ₩67,013 | ₩67,041 | -0.13% | 3.7만 |
|---|
| 2026.06.04 | ₩67,194 | ₩67,234 | ₩67,174 | ₩67,221 | +0.04% | 11.6만 |
|---|
| 2026.06.03 | ₩67,248 | ₩67,261 | ₩67,194 | ₩67,221 | -0.04% | 7.4만 |
|---|
| 2026.06.02 | ₩67,248 | ₩67,315 | ₩67,248 | ₩67,261 | +0.02% | 10.8만 |
|---|
| 2026.06.01 | ₩67,301 | ₩67,322 | ₩67,167 | ₩67,315 | +0.02% | 9.7만 |
|---|
| 2026.05.29 | ₩67,516 | ₩67,570 | ₩67,477 | ₩67,509 | -0.01% | 11만 |
|---|
| 2026.05.28 | ₩67,368 | ₩67,529 | ₩67,342 | ₩67,516 | +0.22% | 7.9만 |
|---|
| 2026.05.27 | ₩67,355 | ₩67,362 | ₩67,288 | ₩67,328 | -0.04% | 18.4만 |
|---|
| 2026.05.26 | ₩67,234 | ₩67,288 | ₩67,208 | ₩67,288 | +0.08% | 12.8만 |
|---|
| 2026.05.22 | ₩67,047 | ₩67,047 | ₩66,912 | ₩66,993 | -0.08% | 22.1만 |
|---|
| 2026.05.21 | ₩66,886 | ₩67,033 | ₩66,872 | ₩66,993 | +0.16% | 5.1만 |
|---|
| 2026.05.20 | ₩66,698 | ₩66,912 | ₩66,658 | ₩66,892 | +0.29% | 6.2만 |
|---|
| 2026.05.19 | ₩66,684 | ₩66,765 | ₩66,631 | ₩66,658 | -0.04% | 12.2만 |
|---|
| 2026.05.18 | ₩66,886 | ₩66,886 | ₩66,785 | ₩66,845 | -0.06% | 5.1만 |
|---|
| 2026.05.15 | ₩66,912 | ₩66,926 | ₩66,832 | ₩66,872 | -0.06% | 6.2만 |
|---|
| 2026.05.14 | ₩67,073 | ₩67,127 | ₩67,020 | ₩67,020 | -0.08% | 5.9만 |
|---|
| 2026.05.13 | ₩67,006 | ₩67,181 | ₩66,980 | ₩67,073 | +0.10% | 12.8만 |
|---|
| 2026.05.12 | ₩67,006 | ₩67,060 | ₩66,953 | ₩67,033 | +0.04% | 8.7만 |
|---|
| 2026.05.11 | ₩67,154 | ₩67,248 | ₩67,140 | ₩67,147 | -0.01% | 6.4만 |
|---|
| 2026.05.08 | ₩67,261 | ₩67,261 | ₩67,154 | ₩67,181 | -0.12% | 8.7만 |
|---|
| 2026.05.07 | ₩67,181 | ₩67,234 | ₩67,094 | ₩67,114 | -0.10% | 6.2만 |
|---|
| 2026.05.06 | ₩67,100 | ₩67,181 | ₩67,100 | ₩67,140 | +0.06% | 19.8만 |
|---|
| 2026.05.05 | ₩66,953 | ₩67,047 | ₩66,886 | ₩66,980 | +0.04% | 8.3만 |
|---|
| 2026.05.04 | ₩67,342 | ₩67,342 | ₩66,765 | ₩66,886 | -0.68% | 13.5만 |
|---|
| 2026.05.01 | ₩66,993 | ₩67,006 | ₩66,912 | ₩66,953 | -0.06% | 8.4만 |
|---|
| 2026.04.30 | ₩67,060 | ₩67,208 | ₩67,033 | ₩67,167 | +0.16% | 12.9만 |
|---|
| 2026.04.29 | ₩67,181 | ₩67,181 | ₩67,006 | ₩67,060 | -0.18% | 6.1만 |
|---|
| 2026.04.28 | ₩67,288 | ₩67,288 | ₩67,127 | ₩67,181 | -0.16% | 6.2만 |
|---|
| 2026.04.27 | ₩67,382 | ₩67,382 | ₩67,288 | ₩67,301 | -0.12% | 10.3만 |
|---|
| 2026.04.24 | ₩67,248 | ₩67,355 | ₩67,234 | ₩67,328 | +0.12% | 4.9만 |
|---|
| 2026.04.23 | ₩67,342 | ₩67,422 | ₩67,234 | ₩67,301 | -0.06% | 13.6만 |
|---|
| 2026.04.22 | ₩67,409 | ₩67,449 | ₩67,328 | ₩67,382 | -0.04% | 9.6만 |
|---|
| 2026.04.21 | ₩67,462 | ₩67,476 | ₩67,328 | ₩67,328 | -0.20% | 7.4만 |
|---|
| 2026.04.20 | ₩67,503 | ₩67,529 | ₩67,449 | ₩67,488 | -0.02% | 9.8만 |
|---|
| 2026.04.17 | ₩67,449 | ₩67,516 | ₩67,409 | ₩67,488 | +0.06% | 9.6만 |
|---|
| 2026.04.16 | ₩67,301 | ₩67,301 | ₩67,181 | ₩67,232 | -0.10% | 9.5만 |
|---|
| 2026.04.15 | ₩67,248 | ₩67,288 | ₩67,208 | ₩67,275 | +0.04% | 18.2만 |
|---|
| 2026.04.14 | ₩67,114 | ₩67,261 | ₩67,114 | ₩67,234 | +0.18% | 6.9만 |
|---|
| 2026.04.13 | ₩66,899 | ₩67,060 | ₩66,886 | ₩67,053 | +0.23% | 5.4만 |
|---|
| 2026.04.10 | ₩66,993 | ₩67,006 | ₩66,926 | ₩66,980 | -0.02% | 12.7만 |
|---|
| 2026.04.09 | ₩66,859 | ₩67,221 | ₩66,819 | ₩66,953 | +0.14% | 6.2만 |
|---|
| 2026.04.08 | ₩66,886 | ₩66,899 | ₩66,711 | ₩66,778 | -0.16% | 4.6만 |
|---|
| 2026.04.07 | ₩66,430 | ₩66,510 | ₩66,329 | ₩66,495 | +0.10% | 4.3만 |
|---|
| 2026.04.06 | ₩66,497 | ₩66,671 | ₩66,483 | ₩66,537 | +0.06% | 5.2만 |
|---|
| 2026.04.02 | ₩66,403 | ₩66,537 | ₩66,336 | ₩66,537 | +0.20% | 15.2만 |
|---|
| 2026.04.01 | ₩66,443 | ₩66,497 | ₩66,416 | ₩66,430 | -0.02% | 18.4만 |
|---|
| 2026.03.31 | ₩66,510 | ₩66,819 | ₩66,497 | ₩66,619 | +0.16% | 10만 |
|---|
| 2026.03.30 | ₩66,416 | ₩66,470 | ₩66,337 | ₩66,356 | -0.09% | 4.4만 |
|---|
| 2026.03.27 | ₩66,269 | ₩66,336 | ₩66,249 | ₩66,269 | 0.00% | 9.2만 |
|---|
| 2026.03.26 | ₩66,550 | ₩66,671 | ₩66,442 | ₩66,442 | -0.16% | 5.1만 |
|---|
| 2026.03.25 | ₩66,711 | ₩66,805 | ₩66,671 | ₩66,738 | +0.04% | 7.3만 |
|---|
| 2026.03.24 | ₩66,550 | ₩66,684 | ₩66,524 | ₩66,604 | +0.08% | 4.2만 |
|---|
| 2026.03.23 | ₩66,443 | ₩66,725 | ₩66,443 | ₩66,683 | +0.36% | 15.2만 |
|---|
| 2026.03.20 | ₩66,537 | ₩66,592 | ₩66,336 | ₩66,363 | -0.26% | 8.9만 |
|---|
| 2026.03.19 | ₩66,564 | ₩66,926 | ₩66,564 | ₩66,646 | +0.12% | 5.2만 |
|---|
| 2026.03.18 | ₩66,926 | ₩66,966 | ₩66,872 | ₩66,899 | -0.04% | 7만 |
|---|
| 2026.03.17 | ₩66,912 | ₩67,127 | ₩66,912 | ₩66,993 | +0.12% | 4.4만 |
|---|
| 2026.03.16 | ₩66,778 | ₩66,926 | ₩66,765 | ₩66,805 | +0.04% | 4.2만 |
|---|
| 2026.03.13 | ₩66,832 | ₩66,872 | ₩66,684 | ₩66,711 | -0.18% | 8.1만 |
|---|
| 2026.03.12 | ₩66,939 | ₩67,208 | ₩66,778 | ₩66,792 | -0.22% | 5.4만 |
|---|
| 2026.03.11 | ₩67,181 | ₩67,221 | ₩67,107 | ₩67,140 | -0.06% | 5.8만 |
|---|
| 2026.03.10 | ₩67,208 | ₩67,322 | ₩67,167 | ₩67,228 | +0.03% | 4.6만 |
|---|
| 2026.03.09 | ₩67,020 | ₩67,596 | ₩66,886 | ₩67,127 | +0.16% | 6.3만 |
|---|
| 2026.03.06 | ₩67,073 | ₩67,342 | ₩67,047 | ₩67,154 | +0.12% | 11만 |
|---|
| 2026.03.05 | ₩67,489 | ₩67,503 | ₩67,395 | ₩67,436 | -0.08% | 6.8만 |
|---|
| 2026.03.04 | ₩67,516 | ₩67,650 | ₩67,503 | ₩67,556 | +0.06% | 6.1만 |
|---|
| 2026.03.03 | ₩67,422 | ₩67,892 | ₩67,422 | ₩67,657 | +0.35% | 6.7만 |
|---|
| 2026.03.02 | ₩67,704 | ₩67,811 | ₩67,704 | ₩67,757 | +0.08% | 4.4만 |
|---|
| 2026.02.27 | ₩68,093 | ₩68,166 | ₩68,093 | ₩68,146 | +0.08% | 5.7만 |
|---|
| 2026.02.26 | ₩68,160 | ₩68,160 | ₩68,079 | ₩68,140 | -0.03% | 8.6만 |
|---|
| 2026.02.25 | ₩68,106 | ₩68,146 | ₩68,093 | ₩68,093 | -0.02% | 5.6만 |
|---|
| 2026.02.24 | ₩68,012 | ₩68,093 | ₩68,012 | ₩68,059 | +0.07% | 8만 |
|---|
| 2026.02.23 | ₩68,120 | ₩68,120 | ₩68,046 | ₩68,066 | -0.08% | 5.9만 |
|---|
| 2026.02.20 | ₩67,985 | ₩68,106 | ₩67,985 | ₩68,027 | +0.06% | 6.2만 |
|---|
| 2026.02.19 | ₩67,985 | ₩68,039 | ₩67,972 | ₩68,011 | +0.04% | 7만 |
|---|
| 2026.02.18 | ₩68,093 | ₩68,133 | ₩68,066 | ₩68,093 | 0.00% | 5.7만 |
|---|
| 2026.02.17 | ₩68,012 | ₩68,146 | ₩68,012 | ₩68,121 | +0.16% | 5.7만 |
|---|
| 2026.02.13 | ₩67,972 | ₩68,160 | ₩67,967 | ₩68,059 | +0.13% | 4.4만 |
|---|
| 2026.02.12 | ₩67,918 | ₩67,985 | ₩67,905 | ₩67,905 | -0.02% | 4.5만 |
|---|
| 2026.02.11 | ₩67,905 | ₩67,959 | ₩67,851 | ₩67,918 | +0.02% | 6.2만 |
|---|
| 2026.02.10 | ₩67,918 | ₩68,106 | ₩67,905 | ₩67,932 | +0.02% | 13.3만 |
|---|
| 2026.02.09 | ₩67,784 | ₩67,905 | ₩67,763 | ₩67,892 | +0.16% | 6만 |
|---|
| 2026.02.06 | ₩67,677 | ₩67,865 | ₩67,677 | ₩67,824 | +0.22% | 7.7만 |
|---|
| 2026.02.05 | ₩67,637 | ₩67,677 | ₩67,596 | ₩67,668 | +0.05% | 15.7만 |
|---|
| 2026.02.04 | ₩67,637 | ₩67,677 | ₩67,596 | ₩67,623 | -0.02% | 4.2만 |
|---|
| 2026.02.03 | ₩67,637 | ₩68,066 | ₩67,590 | ₩67,690 | +0.08% | 27.7만 |
|---|
| 2026.02.02 | ₩67,650 | ₩67,865 | ₩67,650 | ₩67,684 | +0.05% | 5.2만 |
|---|
| 2026.01.30 | ₩67,959 | ₩68,026 | ₩67,596 | ₩67,811 | -0.22% | 6.5만 |
|---|
| 2026.01.29 | ₩67,905 | ₩67,999 | ₩67,866 | ₩67,972 | +0.10% | 4.9만 |
|---|
| 2026.01.28 | ₩67,918 | ₩68,066 | ₩67,892 | ₩67,949 | +0.05% | 4.8만 |
|---|
| 2026.01.27 | ₩67,865 | ₩67,902 | ₩67,824 | ₩67,865 | 0.00% | 7.2만 |
|---|
| 2026.01.26 | ₩67,824 | ₩67,905 | ₩67,824 | ₩67,851 | +0.04% | 7.4만 |
|---|
| 2026.01.23 | ₩67,744 | ₩67,824 | ₩67,690 | ₩67,824 | +0.12% | 5.6만 |
|---|
| 2026.01.22 | ₩67,744 | ₩67,784 | ₩67,704 | ₩67,744 | 0.00% | 6.5만 |
|---|
| 2026.01.21 | ₩67,623 | ₩67,757 | ₩67,261 | ₩67,744 | +0.18% | 6.2만 |
|---|
| 2026.01.20 | ₩67,543 | ₩67,690 | ₩67,516 | ₩67,615 | +0.11% | 7.3만 |
|---|
| 2026.01.16 | ₩67,704 | ₩67,798 | ₩67,651 | ₩67,737 | +0.05% | 4.1만 |
|---|
| 2026.01.15 | ₩67,811 | ₩67,811 | ₩67,731 | ₩67,744 | -0.10% | 4.7만 |
|---|
| 2026.01.14 | ₩67,717 | ₩67,771 | ₩67,704 | ₩67,737 | +0.03% | 8.5만 |
|---|
| 2026.01.13 | ₩67,690 | ₩67,771 | ₩67,650 | ₩67,757 | +0.10% | 6.2만 |
|---|
| 2026.01.12 | ₩67,664 | ₩67,771 | ₩67,664 | ₩67,690 | +0.04% | 6.4만 |
|---|
| 2026.01.09 | ₩67,650 | ₩67,690 | ₩67,552 | ₩67,637 | -0.02% | 7만 |
|---|
| 2026.01.08 | ₩67,543 | ₩67,771 | ₩67,489 | ₩67,570 | +0.04% | 23.6만 |
|---|
| 2026.01.07 | ₩67,610 | ₩67,637 | ₩67,503 | ₩67,583 | -0.04% | 3.3만 |
|---|
| 2026.01.06 | ₩67,503 | ₩67,570 | ₩67,436 | ₩67,556 | +0.08% | 5.5만 |
|---|
| 2026.01.05 | ₩67,543 | ₩67,598 | ₩67,462 | ₩67,570 | +0.04% | 4.3만 |
|---|
| 2026.01.02 | ₩67,409 | ₩67,436 | ₩67,382 | ₩67,415 | +0.01% | 3.3만 |
|---|
| 2025.12.31 | ₩67,476 | ₩67,476 | ₩67,348 | ₩67,355 | -0.18% | 3.2만 |
|---|
| 2025.12.30 | ₩67,690 | ₩67,771 | ₩67,664 | ₩67,723 | +0.05% | 6.4만 |
|---|
| 2025.12.29 | ₩67,677 | ₩67,737 | ₩67,677 | ₩67,719 | +0.06% | 3.1만 |
|---|
| 2025.12.26 | ₩67,650 | ₩67,737 | ₩67,637 | ₩67,717 | +0.10% | 2.7만 |
|---|
| 2025.12.24 | ₩67,596 | ₩67,650 | ₩67,570 | ₩67,641 | +0.07% | 3.2만 |
|---|
| 2025.12.23 | ₩67,489 | ₩67,824 | ₩67,489 | ₩67,576 | +0.13% | 8.9만 |
|---|
| 2025.12.22 | ₩67,570 | ₩67,945 | ₩67,503 | ₩67,543 | -0.04% | 6.1만 |
|---|
| 2025.12.19 | ₩67,529 | ₩67,677 | ₩67,529 | ₩67,555 | +0.04% | 9.4만 |
|---|
| 2025.12.18 | ₩67,529 | ₩67,878 | ₩67,462 | ₩67,529 | 0.00% | 9.4만 |
|---|
| 2025.12.17 | ₩67,436 | ₩67,503 | ₩67,382 | ₩67,436 | 0.00% | 33.4만 |
|---|
| 2025.12.16 | ₩67,382 | ₩67,456 | ₩67,368 | ₩67,436 | +0.08% | 14.9만 |
|---|
| 2025.12.15 | ₩67,422 | ₩67,489 | ₩67,409 | ₩67,422 | 0.00% | 22.3만 |
|---|
| 2025.12.12 | ₩67,315 | ₩67,824 | ₩67,315 | ₩67,395 | +0.12% | 10.5만 |
|---|
| 2025.12.11 | ₩67,382 | ₩67,449 | ₩67,378 | ₩67,382 | 0.00% | 9.7만 |
|---|
| 2025.12.10 | ₩67,248 | ₩67,733 | ₩67,248 | ₩67,503 | +0.38% | 46.3만 |
|---|
| 2025.12.09 | ₩67,328 | ₩67,328 | ₩67,221 | ₩67,281 | -0.07% | 4.4만 |
|---|
| 2025.12.08 | ₩67,422 | ₩67,422 | ₩67,328 | ₩67,367 | -0.08% | 3.3만 |
|---|
| 2025.12.05 | ₩67,503 | ₩67,540 | ₩67,395 | ₩67,436 | -0.10% | 3만 |
|---|
| 2025.12.04 | ₩67,503 | ₩67,516 | ₩67,462 | ₩67,516 | +0.02% | 4.8만 |
|---|
| 2025.12.03 | ₩67,476 | ₩67,582 | ₩67,472 | ₩67,536 | +0.09% | 5.3만 |
|---|
| 2025.12.02 | ₩67,409 | ₩67,489 | ₩67,382 | ₩67,472 | +0.09% | 5.5만 |
|---|
| 2025.12.01 | ₩67,315 | ₩67,436 | ₩67,234 | ₩67,338 | +0.03% | 12.5만 |
|---|
| 2025.11.28 | ₩67,731 | ₩67,798 | ₩67,731 | ₩67,772 | +0.06% | 1.5만 |
|---|
| 2025.11.26 | ₩67,662 | ₩67,731 | ₩67,637 | ₩67,670 | +0.01% | 6.9만 |
|---|
| 2025.11.25 | ₩67,556 | ₩67,669 | ₩67,516 | ₩67,583 | +0.04% | 11.4만 |
|---|
| 2025.11.24 | ₩67,449 | ₩67,570 | ₩67,436 | ₩67,517 | +0.10% | 4.8만 |
|---|
| 2025.11.21 | ₩67,422 | ₩67,489 | ₩67,315 | ₩67,422 | 0.00% | 12.2만 |
|---|
| 2025.11.20 | ₩67,489 | ₩67,650 | ₩67,261 | ₩67,303 | -0.28% | 32.3만 |
|---|
| 2025.11.19 | ₩67,436 | ₩67,436 | ₩67,342 | ₩67,386 | -0.07% | 3.6만 |
|---|
| 2025.11.18 | ₩67,328 | ₩67,824 | ₩67,328 | ₩67,395 | +0.10% | 3.3만 |
|---|
| 2025.11.17 | ₩67,368 | ₩67,905 | ₩67,308 | ₩67,335 | -0.05% | 3.7만 |
|---|
| 2025.11.14 | ₩67,382 | ₩67,464 | ₩67,382 | ₩67,422 | +0.06% | 3.9만 |
|---|
| 2025.11.13 | ₩67,489 | ₩67,543 | ₩67,395 | ₩67,469 | -0.03% | 10.8만 |
|---|
| 2025.11.12 | ₩67,583 | ₩67,650 | ₩67,570 | ₩67,590 | +0.01% | 2.6만 |
|---|
| 2025.11.11 | ₩67,516 | ₩67,596 | ₩67,516 | ₩67,576 | +0.09% | 3.5만 |
|---|
| 2025.11.10 | ₩67,504 | ₩67,583 | ₩67,491 | ₩67,568 | +0.10% | 3.9만 |
|---|
| 2025.11.07 | ₩67,422 | ₩67,503 | ₩67,383 | ₩67,482 | +0.09% | 4.1만 |
|---|
| 2025.11.06 | ₩67,489 | ₩67,489 | ₩67,421 | ₩67,462 | -0.04% | 4.7만 |
|---|
| 2025.11.05 | ₩67,449 | ₩67,449 | ₩67,382 | ₩67,409 | -0.06% | 2.6만 |
|---|
| 2025.11.04 | ₩67,409 | ₩67,436 | ₩67,355 | ₩67,368 | -0.06% | 6.9만 |
|---|
| 2025.11.03 | ₩67,342 | ₩67,436 | ₩67,342 | ₩67,429 | +0.13% | 5.7만 |
|---|
| 2025.10.31 | ₩67,708 | ₩67,729 | ₩67,583 | ₩67,677 | -0.05% | 17.9만 |
|---|
| 2025.10.30 | ₩67,731 | ₩67,771 | ₩67,570 | ₩67,681 | -0.07% | 17.8만 |
|---|
| 2025.10.29 | ₩67,851 | ₩67,905 | ₩67,744 | ₩67,784 | -0.10% | 2.6만 |
|---|
| 2025.10.28 | ₩67,932 | ₩67,972 | ₩67,865 | ₩67,908 | -0.04% | 4.1만 |
|---|
| 2025.10.27 | ₩67,824 | ₩67,851 | ₩67,811 | ₩67,851 | +0.04% | 5만 |
|---|
| 2025.10.24 | ₩67,865 | ₩67,865 | ₩67,731 | ₩67,818 | -0.07% | 8.6만 |
|---|
| 2025.10.23 | ₩67,650 | ₩67,784 | ₩67,650 | ₩67,751 | +0.15% | 8.4만 |
|---|
| 2025.10.22 | ₩67,664 | ₩67,717 | ₩67,623 | ₩67,697 | +0.05% | 3.6만 |
|---|
| 2025.10.21 | ₩67,650 | ₩67,784 | ₩67,650 | ₩67,717 | +0.10% | 3.8만 |
|---|
| 2025.10.20 | ₩67,677 | ₩67,744 | ₩67,677 | ₩67,737 | +0.09% | 5.4만 |
|---|
| 2025.10.17 | ₩67,623 | ₩67,637 | ₩67,529 | ₩67,623 | 0.00% | 4.7만 |
|---|
| 2025.10.16 | ₩67,556 | ₩67,704 | ₩67,489 | ₩67,596 | +0.06% | 31.8만 |
|---|
| 2025.10.15 | ₩67,596 | ₩67,650 | ₩67,503 | ₩67,582 | -0.02% | 3.5만 |
|---|
| 2025.10.14 | ₩67,368 | ₩67,650 | ₩67,263 | ₩67,456 | +0.13% | 6.3만 |
|---|
| 2025.10.13 | ₩67,221 | ₩67,415 | ₩67,221 | ₩67,342 | +0.18% | 3.6만 |
|---|
| 2025.10.10 | ₩67,382 | ₩67,421 | ₩67,154 | ₩67,179 | -0.30% | 3.4만 |
|---|