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 | ₩65,576 | ₩65,670 | ₩65,535 | ₩65,629 | +0.08% | 8.6만 |
| 2026.10.08 | ₩65,442 | ₩65,629 | ₩65,417 | ₩65,602 | +0.25% | 14만 |
| 2026.10.07 | ₩65,468 | ₩65,777 | ₩65,388 | ₩65,549 | +0.12% | 24.4만 |
| 2026.10.06 | ₩65,455 | ₩65,602 | ₩65,455 | ₩65,549 | +0.14% | 12.2만 |
| 2026.10.05 | ₩65,388 | ₩65,388 | ₩65,321 | ₩65,374 | -0.02% | 8.5만 |
| 2026.10.02 | ₩65,482 | ₩65,482 | ₩65,334 | ₩65,388 | -0.14% | 8.2만 |
| 2026.10.01 | ₩64,838 | ₩65,468 | ₩64,838 | ₩65,412 | +0.89% | 29.2만 |
| 2026.09.30 | ₩65,576 | ₩65,602 | ₩65,495 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,522 |
| -0.08% |
| 13.8만 |
| 2026.09.29 | ₩65,723 | ₩65,723 | ₩65,509 | ₩65,602 | -0.18% | 19.7만 |
|---|
| 2026.09.28 | ₩65,710 | ₩65,710 | ₩65,515 | ₩65,616 | -0.14% | 9.7만 |
|---|
| 2026.09.25 | ₩65,750 | ₩65,777 | ₩65,643 | ₩65,710 | -0.06% | 13.2만 |
|---|
| 2026.09.24 | ₩65,911 | ₩65,924 | ₩65,750 | ₩65,750 | -0.24% | 8.2만 |
|---|
| 2026.09.23 | ₩66,287 | ₩66,287 | ₩65,971 | ₩66,072 | -0.32% | 10.5만 |
|---|
| 2026.09.22 | ₩66,300 | ₩66,354 | ₩66,246 | ₩66,315 | +0.02% | 13.3만 |
|---|
| 2026.09.21 | ₩66,287 | ₩66,300 | ₩66,233 | ₩66,273 | -0.02% | 13.8만 |
|---|
| 2026.09.18 | ₩66,193 | ₩66,218 | ₩66,099 | ₩66,166 | -0.04% | 25.3만 |
|---|
| 2026.09.17 | ₩66,246 | ₩66,354 | ₩66,219 | ₩66,324 | +0.12% | 11.8만 |
|---|
| 2026.09.16 | ₩66,126 | ₩66,233 | ₩66,079 | ₩66,139 | +0.02% | 14.1만 |
|---|
| 2026.09.15 | ₩66,219 | ₩66,219 | ₩66,065 | ₩66,139 | -0.12% | 18.8만 |
|---|
| 2026.09.14 | ₩66,085 | ₩66,233 | ₩66,059 | ₩66,179 | +0.14% | 13.2만 |
|---|
| 2026.09.11 | ₩66,219 | ₩66,260 | ₩66,166 | ₩66,166 | -0.08% | 9.9만 |
|---|
| 2026.09.10 | ₩66,340 | ₩66,515 | ₩66,273 | ₩66,273 | -0.10% | 13.9만 |
|---|
| 2026.09.09 | ₩66,582 | ₩66,649 | ₩66,541 | ₩66,555 | -0.04% | 10.7만 |
|---|
| 2026.09.08 | ₩66,608 | ₩66,702 | ₩66,608 | ₩66,622 | +0.02% | 8.3만 |
|---|
| 2026.09.04 | ₩66,957 | ₩66,957 | ₩66,635 | ₩66,689 | -0.40% | 11.1만 |
|---|
| 2026.09.03 | ₩66,568 | ₩66,622 | ₩66,555 | ₩66,608 | +0.06% | 11.1만 |
|---|
| 2026.09.02 | ₩66,448 | ₩66,528 | ₩66,441 | ₩66,528 | +0.12% | 12.9만 |
|---|
| 2026.09.01 | ₩66,528 | ₩66,568 | ₩66,488 | ₩66,488 | -0.06% | 5.3만 |
|---|
| 2026.08.31 | ₩66,890 | ₩66,890 | ₩66,810 | ₩66,836 | -0.08% | 5.3만 |
|---|
| 2026.08.28 | ₩66,997 | ₩66,997 | ₩66,877 | ₩66,904 | -0.14% | 7.6만 |
|---|
| 2026.08.27 | ₩66,997 | ₩67,059 | ₩66,984 | ₩67,011 | +0.02% | 25.1만 |
|---|
| 2026.08.26 | ₩67,024 | ₩67,044 | ₩67,004 | ₩67,044 | +0.03% | 10.9만 |
|---|
| 2026.08.25 | ₩66,984 | ₩67,065 | ₩66,957 | ₩67,051 | +0.10% | 5.5만 |
|---|
| 2026.08.24 | ₩66,930 | ₩66,957 | ₩66,904 | ₩66,957 | +0.04% | 8.2만 |
|---|
| 2026.08.21 | ₩66,917 | ₩66,917 | ₩66,863 | ₩66,890 | -0.04% | 6.5만 |
|---|
| 2026.08.20 | ₩66,890 | ₩66,904 | ₩66,863 | ₩66,877 | -0.02% | 8.6만 |
|---|
| 2026.08.19 | ₩66,917 | ₩66,957 | ₩66,904 | ₩66,957 | +0.06% | 11.4만 |
|---|
| 2026.08.18 | ₩66,850 | ₩66,997 | ₩66,843 | ₩66,904 | +0.08% | 24.5만 |
|---|
| 2026.08.17 | ₩66,957 | ₩67,024 | ₩66,944 | ₩66,944 | -0.02% | 57.7만 |
|---|
| 2026.08.14 | ₩67,011 | ₩67,024 | ₩66,960 | ₩66,997 | -0.02% | 12.3만 |
|---|
| 2026.08.13 | ₩67,011 | ₩67,225 | ₩66,997 | ₩67,038 | +0.04% | 10.7만 |
|---|
| 2026.08.12 | ₩66,957 | ₩67,165 | ₩66,944 | ₩66,971 | +0.02% | 8.2만 |
|---|
| 2026.08.11 | ₩66,930 | ₩66,971 | ₩66,910 | ₩66,944 | +0.02% | 6.8만 |
|---|
| 2026.08.10 | ₩66,957 | ₩67,011 | ₩66,944 | ₩66,950 | -0.01% | 11.3만 |
|---|
| 2026.08.07 | ₩66,997 | ₩67,018 | ₩66,957 | ₩66,997 | 0.00% | 7만 |
|---|
| 2026.08.06 | ₩66,957 | ₩66,997 | ₩66,930 | ₩66,950 | -0.01% | 6.9만 |
|---|
| 2026.08.05 | ₩67,038 | ₩67,132 | ₩67,038 | ₩67,091 | +0.08% | 17.4만 |
|---|
| 2026.08.04 | ₩67,024 | ₩67,205 | ₩66,971 | ₩67,051 | +0.04% | 95.4만 |
|---|
| 2026.08.03 | ₩66,783 | ₩67,038 | ₩66,769 | ₩67,011 | +0.34% | 18.3만 |
|---|
| 2026.07.31 | ₩67,024 | ₩67,024 | ₩66,930 | ₩66,984 | -0.06% | 7.2만 |
|---|
| 2026.07.30 | ₩66,863 | ₩66,984 | ₩66,863 | ₩66,984 | +0.18% | 16.5만 |
|---|
| 2026.07.29 | ₩66,944 | ₩67,038 | ₩66,863 | ₩66,863 | -0.12% | 10.5만 |
|---|
| 2026.07.28 | ₩66,850 | ₩66,957 | ₩66,850 | ₩66,917 | +0.10% | 12.5만 |
|---|
| 2026.07.27 | ₩66,863 | ₩66,930 | ₩66,823 | ₩66,914 | +0.08% | 7.6만 |
|---|
| 2026.07.24 | ₩66,756 | ₩66,830 | ₩66,729 | ₩66,769 | +0.02% | 7.6만 |
|---|
| 2026.07.23 | ₩66,769 | ₩67,145 | ₩66,525 | ₩66,796 | +0.04% | 8.2만 |
|---|
| 2026.07.22 | ₩66,930 | ₩67,065 | ₩66,930 | ₩66,957 | +0.04% | 10.1만 |
|---|
| 2026.07.21 | ₩66,997 | ₩67,172 | ₩66,972 | ₩67,024 | +0.04% | 7.3만 |
|---|
| 2026.07.20 | ₩67,051 | ₩67,078 | ₩66,997 | ₩67,038 | -0.02% | 5.8만 |
|---|
| 2026.07.17 | ₩67,065 | ₩67,118 | ₩67,065 | ₩67,098 | +0.05% | 8.5만 |
|---|
| 2026.07.16 | ₩67,172 | ₩67,225 | ₩67,118 | ₩67,172 | 0.00% | 14.4만 |
|---|
| 2026.07.15 | ₩67,132 | ₩67,172 | ₩67,105 | ₩67,145 | +0.02% | 10.7만 |
|---|
| 2026.07.14 | ₩67,078 | ₩67,172 | ₩67,051 | ₩67,091 | +0.02% | 11.2만 |
|---|
| 2026.07.13 | ₩67,172 | ₩67,212 | ₩67,065 | ₩67,105 | -0.10% | 17만 |
|---|
| 2026.07.10 | ₩67,239 | ₩67,294 | ₩67,199 | ₩67,252 | +0.02% | 6만 |
|---|
| 2026.07.09 | ₩67,105 | ₩67,225 | ₩67,105 | ₩67,158 | +0.08% | 8.2만 |
|---|
| 2026.07.08 | ₩67,105 | ₩67,169 | ₩67,038 | ₩67,132 | +0.04% | 15.2만 |
|---|
| 2026.07.07 | ₩67,266 | ₩67,413 | ₩67,213 | ₩67,266 | 0.00% | 6.8만 |
|---|
| 2026.07.06 | ₩67,346 | ₩67,427 | ₩67,333 | ₩67,386 | +0.06% | 7.5만 |
|---|
| 2026.07.02 | ₩67,306 | ₩67,373 | ₩67,293 | ₩67,333 | +0.04% | 6.1만 |
|---|
| 2026.07.01 | ₩67,252 | ₩67,681 | ₩67,240 | ₩67,306 | +0.08% | 15.7만 |
|---|
| 2026.06.30 | ₩67,588 | ₩67,655 | ₩67,581 | ₩67,601 | +0.02% | 8.3만 |
|---|
| 2026.06.29 | ₩67,574 | ₩67,601 | ₩67,521 | ₩67,574 | 0.00% | 10만 |
|---|
| 2026.06.26 | ₩67,494 | ₩67,574 | ₩67,494 | ₩67,574 | +0.12% | 6.9만 |
|---|
| 2026.06.25 | ₩67,614 | ₩67,614 | ₩67,500 | ₩67,547 | -0.10% | 15.6만 |
|---|
| 2026.06.24 | ₩67,467 | ₩67,554 | ₩67,453 | ₩67,480 | +0.02% | 9.7만 |
|---|
| 2026.06.23 | ₩67,373 | ₩67,507 | ₩67,373 | ₩67,453 | +0.12% | 19.8만 |
|---|
| 2026.06.22 | ₩67,480 | ₩67,534 | ₩67,453 | ₩67,521 | +0.06% | 6.7만 |
|---|
| 2026.06.18 | ₩67,480 | ₩67,829 | ₩67,440 | ₩67,547 | +0.10% | 42.7만 |
|---|
| 2026.06.17 | ₩67,561 | ₩67,601 | ₩67,319 | ₩67,337 | -0.33% | 5.3만 |
|---|
| 2026.06.16 | ₩67,547 | ₩67,657 | ₩67,547 | ₩67,574 | +0.04% | 11.2만 |
|---|
| 2026.06.15 | ₩67,614 | ₩67,621 | ₩67,561 | ₩67,601 | -0.02% | 6.7만 |
|---|
| 2026.06.12 | ₩67,319 | ₩67,453 | ₩67,279 | ₩67,427 | +0.16% | 5.6만 |
|---|
| 2026.06.11 | ₩67,078 | ₩67,266 | ₩67,024 | ₩67,252 | +0.26% | 5.1만 |
|---|
| 2026.06.10 | ₩67,024 | ₩67,125 | ₩66,971 | ₩66,997 | -0.04% | 6.8만 |
|---|
| 2026.06.09 | ₩67,105 | ₩67,145 | ₩66,981 | ₩67,118 | +0.02% | 5.5만 |
|---|
| 2026.06.08 | ₩67,024 | ₩67,065 | ₩66,997 | ₩67,011 | -0.02% | 5.4만 |
|---|
| 2026.06.05 | ₩67,132 | ₩67,132 | ₩67,018 | ₩67,046 | -0.13% | 3.7만 |
|---|
| 2026.06.04 | ₩67,199 | ₩67,239 | ₩67,179 | ₩67,225 | +0.04% | 11.6만 |
|---|
| 2026.06.03 | ₩67,252 | ₩67,266 | ₩67,199 | ₩67,225 | -0.04% | 7.4만 |
|---|
| 2026.06.02 | ₩67,252 | ₩67,319 | ₩67,252 | ₩67,266 | +0.02% | 10.8만 |
|---|
| 2026.06.01 | ₩67,306 | ₩67,326 | ₩67,172 | ₩67,319 | +0.02% | 9.7만 |
|---|
| 2026.05.29 | ₩67,521 | ₩67,574 | ₩67,482 | ₩67,514 | -0.01% | 11만 |
|---|
| 2026.05.28 | ₩67,373 | ₩67,534 | ₩67,346 | ₩67,521 | +0.22% | 7.9만 |
|---|
| 2026.05.27 | ₩67,360 | ₩67,366 | ₩67,293 | ₩67,333 | -0.04% | 18.4만 |
|---|
| 2026.05.26 | ₩67,239 | ₩67,293 | ₩67,212 | ₩67,293 | +0.08% | 12.8만 |
|---|
| 2026.05.22 | ₩67,051 | ₩67,051 | ₩66,917 | ₩66,997 | -0.08% | 22.1만 |
|---|
| 2026.05.21 | ₩66,890 | ₩67,038 | ₩66,877 | ₩66,997 | +0.16% | 5.1만 |
|---|
| 2026.05.20 | ₩66,702 | ₩66,917 | ₩66,662 | ₩66,897 | +0.29% | 6.2만 |
|---|
| 2026.05.19 | ₩66,689 | ₩66,769 | ₩66,635 | ₩66,662 | -0.04% | 12.2만 |
|---|
| 2026.05.18 | ₩66,890 | ₩66,890 | ₩66,790 | ₩66,850 | -0.06% | 5.1만 |
|---|
| 2026.05.15 | ₩66,917 | ₩66,930 | ₩66,836 | ₩66,877 | -0.06% | 6.2만 |
|---|
| 2026.05.14 | ₩67,078 | ₩67,132 | ₩67,024 | ₩67,024 | -0.08% | 5.9만 |
|---|
| 2026.05.13 | ₩67,011 | ₩67,185 | ₩66,984 | ₩67,078 | +0.10% | 12.8만 |
|---|
| 2026.05.12 | ₩67,011 | ₩67,065 | ₩66,957 | ₩67,038 | +0.04% | 8.7만 |
|---|
| 2026.05.11 | ₩67,158 | ₩67,252 | ₩67,145 | ₩67,152 | -0.01% | 6.4만 |
|---|
| 2026.05.08 | ₩67,266 | ₩67,266 | ₩67,158 | ₩67,185 | -0.12% | 8.7만 |
|---|
| 2026.05.07 | ₩67,185 | ₩67,239 | ₩67,098 | ₩67,118 | -0.10% | 6.2만 |
|---|
| 2026.05.06 | ₩67,105 | ₩67,185 | ₩67,105 | ₩67,145 | +0.06% | 19.8만 |
|---|
| 2026.05.05 | ₩66,957 | ₩67,051 | ₩66,890 | ₩66,984 | +0.04% | 8.3만 |
|---|
| 2026.05.04 | ₩67,346 | ₩67,346 | ₩66,769 | ₩66,890 | -0.68% | 13.5만 |
|---|
| 2026.05.01 | ₩66,997 | ₩67,011 | ₩66,917 | ₩66,957 | -0.06% | 8.4만 |
|---|
| 2026.04.30 | ₩67,065 | ₩67,212 | ₩67,038 | ₩67,172 | +0.16% | 12.9만 |
|---|
| 2026.04.29 | ₩67,185 | ₩67,185 | ₩67,011 | ₩67,065 | -0.18% | 6.1만 |
|---|
| 2026.04.28 | ₩67,293 | ₩67,293 | ₩67,132 | ₩67,185 | -0.16% | 6.2만 |
|---|
| 2026.04.27 | ₩67,386 | ₩67,386 | ₩67,293 | ₩67,306 | -0.12% | 10.3만 |
|---|
| 2026.04.24 | ₩67,252 | ₩67,360 | ₩67,239 | ₩67,333 | +0.12% | 4.9만 |
|---|
| 2026.04.23 | ₩67,346 | ₩67,427 | ₩67,239 | ₩67,306 | -0.06% | 13.6만 |
|---|
| 2026.04.22 | ₩67,413 | ₩67,453 | ₩67,333 | ₩67,386 | -0.04% | 9.6만 |
|---|
| 2026.04.21 | ₩67,467 | ₩67,480 | ₩67,333 | ₩67,333 | -0.20% | 7.4만 |
|---|
| 2026.04.20 | ₩67,507 | ₩67,534 | ₩67,453 | ₩67,492 | -0.02% | 9.8만 |
|---|
| 2026.04.17 | ₩67,453 | ₩67,521 | ₩67,413 | ₩67,492 | +0.06% | 9.6만 |
|---|
| 2026.04.16 | ₩67,306 | ₩67,306 | ₩67,185 | ₩67,236 | -0.10% | 9.5만 |
|---|
| 2026.04.15 | ₩67,252 | ₩67,293 | ₩67,212 | ₩67,279 | +0.04% | 18.2만 |
|---|
| 2026.04.14 | ₩67,118 | ₩67,266 | ₩67,118 | ₩67,239 | +0.18% | 6.9만 |
|---|
| 2026.04.13 | ₩66,904 | ₩67,065 | ₩66,890 | ₩67,058 | +0.23% | 5.4만 |
|---|
| 2026.04.10 | ₩66,997 | ₩67,011 | ₩66,930 | ₩66,984 | -0.02% | 12.7만 |
|---|
| 2026.04.09 | ₩66,863 | ₩67,225 | ₩66,823 | ₩66,957 | +0.14% | 6.2만 |
|---|
| 2026.04.08 | ₩66,890 | ₩66,904 | ₩66,716 | ₩66,783 | -0.16% | 4.6만 |
|---|
| 2026.04.07 | ₩66,434 | ₩66,515 | ₩66,333 | ₩66,500 | +0.10% | 4.3만 |
|---|
| 2026.04.06 | ₩66,501 | ₩66,676 | ₩66,488 | ₩66,541 | +0.06% | 5.2만 |
|---|
| 2026.04.02 | ₩66,407 | ₩66,541 | ₩66,340 | ₩66,541 | +0.20% | 15.2만 |
|---|
| 2026.04.01 | ₩66,448 | ₩66,501 | ₩66,421 | ₩66,434 | -0.02% | 18.4만 |
|---|
| 2026.03.31 | ₩66,515 | ₩66,823 | ₩66,501 | ₩66,623 | +0.16% | 10만 |
|---|
| 2026.03.30 | ₩66,421 | ₩66,474 | ₩66,342 | ₩66,360 | -0.09% | 4.4만 |
|---|
| 2026.03.27 | ₩66,273 | ₩66,340 | ₩66,253 | ₩66,273 | 0.00% | 9.2만 |
|---|
| 2026.03.26 | ₩66,555 | ₩66,676 | ₩66,446 | ₩66,446 | -0.16% | 5.1만 |
|---|
| 2026.03.25 | ₩66,716 | ₩66,810 | ₩66,676 | ₩66,743 | +0.04% | 7.3만 |
|---|
| 2026.03.24 | ₩66,555 | ₩66,689 | ₩66,528 | ₩66,608 | +0.08% | 4.2만 |
|---|
| 2026.03.23 | ₩66,448 | ₩66,729 | ₩66,448 | ₩66,688 | +0.36% | 15.2만 |
|---|
| 2026.03.20 | ₩66,541 | ₩66,596 | ₩66,340 | ₩66,367 | -0.26% | 8.9만 |
|---|
| 2026.03.19 | ₩66,568 | ₩66,930 | ₩66,568 | ₩66,650 | +0.12% | 5.2만 |
|---|
| 2026.03.18 | ₩66,930 | ₩66,971 | ₩66,877 | ₩66,904 | -0.04% | 7만 |
|---|
| 2026.03.17 | ₩66,917 | ₩67,132 | ₩66,917 | ₩66,997 | +0.12% | 4.4만 |
|---|
| 2026.03.16 | ₩66,783 | ₩66,930 | ₩66,769 | ₩66,810 | +0.04% | 4.2만 |
|---|
| 2026.03.13 | ₩66,836 | ₩66,877 | ₩66,689 | ₩66,716 | -0.18% | 8.1만 |
|---|
| 2026.03.12 | ₩66,944 | ₩67,212 | ₩66,783 | ₩66,796 | -0.22% | 5.4만 |
|---|
| 2026.03.11 | ₩67,185 | ₩67,225 | ₩67,111 | ₩67,145 | -0.06% | 5.8만 |
|---|
| 2026.03.10 | ₩67,212 | ₩67,326 | ₩67,172 | ₩67,232 | +0.03% | 4.6만 |
|---|
| 2026.03.09 | ₩67,024 | ₩67,601 | ₩66,890 | ₩67,132 | +0.16% | 6.3만 |
|---|
| 2026.03.06 | ₩67,078 | ₩67,346 | ₩67,051 | ₩67,158 | +0.12% | 11만 |
|---|
| 2026.03.05 | ₩67,494 | ₩67,507 | ₩67,400 | ₩67,440 | -0.08% | 6.8만 |
|---|
| 2026.03.04 | ₩67,521 | ₩67,655 | ₩67,507 | ₩67,561 | +0.06% | 6.1만 |
|---|
| 2026.03.03 | ₩67,427 | ₩67,896 | ₩67,427 | ₩67,661 | +0.35% | 6.7만 |
|---|
| 2026.03.02 | ₩67,708 | ₩67,816 | ₩67,708 | ₩67,762 | +0.08% | 4.4만 |
|---|
| 2026.02.27 | ₩68,097 | ₩68,171 | ₩68,097 | ₩68,151 | +0.08% | 5.7만 |
|---|
| 2026.02.26 | ₩68,164 | ₩68,164 | ₩68,084 | ₩68,144 | -0.03% | 8.6만 |
|---|
| 2026.02.25 | ₩68,111 | ₩68,151 | ₩68,097 | ₩68,097 | -0.02% | 5.6만 |
|---|
| 2026.02.24 | ₩68,017 | ₩68,097 | ₩68,017 | ₩68,064 | +0.07% | 8만 |
|---|
| 2026.02.23 | ₩68,124 | ₩68,124 | ₩68,050 | ₩68,070 | -0.08% | 5.9만 |
|---|
| 2026.02.20 | ₩67,990 | ₩68,111 | ₩67,990 | ₩68,032 | +0.06% | 6.2만 |
|---|
| 2026.02.19 | ₩67,990 | ₩68,044 | ₩67,977 | ₩68,015 | +0.04% | 7만 |
|---|
| 2026.02.18 | ₩68,097 | ₩68,138 | ₩68,070 | ₩68,097 | 0.00% | 5.7만 |
|---|
| 2026.02.17 | ₩68,017 | ₩68,151 | ₩68,017 | ₩68,125 | +0.16% | 5.7만 |
|---|
| 2026.02.13 | ₩67,977 | ₩68,164 | ₩67,971 | ₩68,064 | +0.13% | 4.4만 |
|---|
| 2026.02.12 | ₩67,923 | ₩67,990 | ₩67,910 | ₩67,910 | -0.02% | 4.5만 |
|---|
| 2026.02.11 | ₩67,910 | ₩67,963 | ₩67,856 | ₩67,923 | +0.02% | 6.2만 |
|---|
| 2026.02.10 | ₩67,923 | ₩68,111 | ₩67,910 | ₩67,936 | +0.02% | 13.3만 |
|---|
| 2026.02.09 | ₩67,789 | ₩67,910 | ₩67,767 | ₩67,896 | +0.16% | 6만 |
|---|
| 2026.02.06 | ₩67,681 | ₩67,869 | ₩67,681 | ₩67,829 | +0.22% | 7.7만 |
|---|
| 2026.02.05 | ₩67,641 | ₩67,681 | ₩67,601 | ₩67,672 | +0.05% | 15.7만 |
|---|
| 2026.02.04 | ₩67,641 | ₩67,681 | ₩67,601 | ₩67,628 | -0.02% | 4.2만 |
|---|
| 2026.02.03 | ₩67,641 | ₩68,070 | ₩67,594 | ₩67,695 | +0.08% | 27.7만 |
|---|
| 2026.02.02 | ₩67,655 | ₩67,869 | ₩67,655 | ₩67,688 | +0.05% | 5.2만 |
|---|
| 2026.01.30 | ₩67,963 | ₩68,030 | ₩67,601 | ₩67,816 | -0.22% | 6.5만 |
|---|
| 2026.01.29 | ₩67,910 | ₩68,003 | ₩67,871 | ₩67,977 | +0.10% | 4.9만 |
|---|
| 2026.01.28 | ₩67,923 | ₩68,070 | ₩67,896 | ₩67,954 | +0.05% | 4.8만 |
|---|
| 2026.01.27 | ₩67,869 | ₩67,907 | ₩67,829 | ₩67,869 | 0.00% | 7.2만 |
|---|
| 2026.01.26 | ₩67,829 | ₩67,910 | ₩67,829 | ₩67,856 | +0.04% | 7.4만 |
|---|
| 2026.01.23 | ₩67,749 | ₩67,829 | ₩67,695 | ₩67,829 | +0.12% | 5.6만 |
|---|
| 2026.01.22 | ₩67,749 | ₩67,789 | ₩67,708 | ₩67,749 | 0.00% | 6.5만 |
|---|
| 2026.01.21 | ₩67,628 | ₩67,762 | ₩67,266 | ₩67,749 | +0.18% | 6.2만 |
|---|
| 2026.01.20 | ₩67,547 | ₩67,695 | ₩67,521 | ₩67,620 | +0.11% | 7.3만 |
|---|
| 2026.01.16 | ₩67,708 | ₩67,802 | ₩67,656 | ₩67,742 | +0.05% | 4.1만 |
|---|
| 2026.01.15 | ₩67,816 | ₩67,816 | ₩67,735 | ₩67,749 | -0.10% | 4.7만 |
|---|
| 2026.01.14 | ₩67,722 | ₩67,775 | ₩67,708 | ₩67,742 | +0.03% | 8.5만 |
|---|
| 2026.01.13 | ₩67,695 | ₩67,775 | ₩67,655 | ₩67,762 | +0.10% | 6.2만 |
|---|
| 2026.01.12 | ₩67,668 | ₩67,775 | ₩67,668 | ₩67,695 | +0.04% | 6.4만 |
|---|
| 2026.01.09 | ₩67,655 | ₩67,695 | ₩67,557 | ₩67,641 | -0.02% | 7만 |
|---|
| 2026.01.08 | ₩67,547 | ₩67,775 | ₩67,494 | ₩67,574 | +0.04% | 23.6만 |
|---|
| 2026.01.07 | ₩67,614 | ₩67,641 | ₩67,507 | ₩67,588 | -0.04% | 3.3만 |
|---|
| 2026.01.06 | ₩67,507 | ₩67,574 | ₩67,440 | ₩67,561 | +0.08% | 5.5만 |
|---|
| 2026.01.05 | ₩67,547 | ₩67,602 | ₩67,467 | ₩67,574 | +0.04% | 4.3만 |
|---|
| 2026.01.02 | ₩67,413 | ₩67,440 | ₩67,386 | ₩67,420 | +0.01% | 3.3만 |
|---|
| 2025.12.31 | ₩67,480 | ₩67,480 | ₩67,353 | ₩67,360 | -0.18% | 3.2만 |
|---|
| 2025.12.30 | ₩67,695 | ₩67,775 | ₩67,668 | ₩67,727 | +0.05% | 6.4만 |
|---|
| 2025.12.29 | ₩67,681 | ₩67,742 | ₩67,681 | ₩67,723 | +0.06% | 3.1만 |
|---|
| 2025.12.26 | ₩67,655 | ₩67,742 | ₩67,641 | ₩67,722 | +0.10% | 2.7만 |
|---|
| 2025.12.24 | ₩67,601 | ₩67,655 | ₩67,574 | ₩67,645 | +0.07% | 3.2만 |
|---|
| 2025.12.23 | ₩67,494 | ₩67,829 | ₩67,494 | ₩67,581 | +0.13% | 8.9만 |
|---|
| 2025.12.22 | ₩67,574 | ₩67,950 | ₩67,507 | ₩67,547 | -0.04% | 6.1만 |
|---|
| 2025.12.19 | ₩67,534 | ₩67,681 | ₩67,534 | ₩67,559 | +0.04% | 9.4만 |
|---|
| 2025.12.18 | ₩67,534 | ₩67,883 | ₩67,467 | ₩67,534 | 0.00% | 9.4만 |
|---|
| 2025.12.17 | ₩67,440 | ₩67,507 | ₩67,386 | ₩67,440 | 0.00% | 33.4만 |
|---|
| 2025.12.16 | ₩67,386 | ₩67,460 | ₩67,373 | ₩67,440 | +0.08% | 14.9만 |
|---|
| 2025.12.15 | ₩67,427 | ₩67,494 | ₩67,413 | ₩67,427 | 0.00% | 22.3만 |
|---|
| 2025.12.12 | ₩67,319 | ₩67,829 | ₩67,319 | ₩67,400 | +0.12% | 10.5만 |
|---|
| 2025.12.11 | ₩67,386 | ₩67,453 | ₩67,382 | ₩67,386 | 0.00% | 9.7만 |
|---|
| 2025.12.10 | ₩67,252 | ₩67,738 | ₩67,252 | ₩67,507 | +0.38% | 46.3만 |
|---|
| 2025.12.09 | ₩67,333 | ₩67,333 | ₩67,225 | ₩67,286 | -0.07% | 4.4만 |
|---|
| 2025.12.08 | ₩67,427 | ₩67,427 | ₩67,333 | ₩67,372 | -0.08% | 3.3만 |
|---|
| 2025.12.05 | ₩67,507 | ₩67,545 | ₩67,400 | ₩67,440 | -0.10% | 3만 |
|---|
| 2025.12.04 | ₩67,507 | ₩67,521 | ₩67,467 | ₩67,521 | +0.02% | 4.8만 |
|---|
| 2025.12.03 | ₩67,480 | ₩67,586 | ₩67,476 | ₩67,541 | +0.09% | 5.3만 |
|---|
| 2025.12.02 | ₩67,413 | ₩67,494 | ₩67,386 | ₩67,476 | +0.09% | 5.5만 |
|---|
| 2025.12.01 | ₩67,319 | ₩67,440 | ₩67,239 | ₩67,342 | +0.03% | 12.5만 |
|---|
| 2025.11.28 | ₩67,735 | ₩67,802 | ₩67,735 | ₩67,777 | +0.06% | 1.5만 |
|---|
| 2025.11.26 | ₩67,667 | ₩67,735 | ₩67,641 | ₩67,675 | +0.01% | 6.9만 |
|---|
| 2025.11.25 | ₩67,561 | ₩67,673 | ₩67,521 | ₩67,588 | +0.04% | 11.4만 |
|---|
| 2025.11.24 | ₩67,453 | ₩67,574 | ₩67,440 | ₩67,522 | +0.10% | 4.8만 |
|---|
| 2025.11.21 | ₩67,427 | ₩67,494 | ₩67,319 | ₩67,427 | 0.00% | 12.2만 |
|---|
| 2025.11.20 | ₩67,494 | ₩67,655 | ₩67,266 | ₩67,307 | -0.28% | 32.3만 |
|---|
| 2025.11.19 | ₩67,440 | ₩67,440 | ₩67,346 | ₩67,390 | -0.07% | 3.6만 |
|---|
| 2025.11.18 | ₩67,333 | ₩67,829 | ₩67,333 | ₩67,400 | +0.10% | 3.3만 |
|---|
| 2025.11.17 | ₩67,373 | ₩67,910 | ₩67,313 | ₩67,339 | -0.05% | 3.7만 |
|---|
| 2025.11.14 | ₩67,386 | ₩67,468 | ₩67,386 | ₩67,427 | +0.06% | 3.9만 |
|---|
| 2025.11.13 | ₩67,494 | ₩67,547 | ₩67,400 | ₩67,474 | -0.03% | 10.8만 |
|---|
| 2025.11.12 | ₩67,588 | ₩67,655 | ₩67,574 | ₩67,594 | +0.01% | 2.6만 |
|---|
| 2025.11.11 | ₩67,521 | ₩67,601 | ₩67,521 | ₩67,581 | +0.09% | 3.5만 |
|---|
| 2025.11.10 | ₩67,508 | ₩67,588 | ₩67,495 | ₩67,573 | +0.10% | 3.9만 |
|---|
| 2025.11.07 | ₩67,427 | ₩67,507 | ₩67,388 | ₩67,487 | +0.09% | 4.1만 |
|---|
| 2025.11.06 | ₩67,494 | ₩67,494 | ₩67,425 | ₩67,467 | -0.04% | 4.7만 |
|---|
| 2025.11.05 | ₩67,453 | ₩67,453 | ₩67,386 | ₩67,413 | -0.06% | 2.6만 |
|---|
| 2025.11.04 | ₩67,413 | ₩67,440 | ₩67,360 | ₩67,373 | -0.06% | 6.9만 |
|---|
| 2025.11.03 | ₩67,346 | ₩67,440 | ₩67,346 | ₩67,433 | +0.13% | 5.7만 |
|---|
| 2025.10.31 | ₩67,712 | ₩67,734 | ₩67,588 | ₩67,681 | -0.05% | 17.9만 |
|---|
| 2025.10.30 | ₩67,735 | ₩67,775 | ₩67,574 | ₩67,686 | -0.07% | 17.8만 |
|---|
| 2025.10.29 | ₩67,856 | ₩67,910 | ₩67,749 | ₩67,789 | -0.10% | 2.6만 |
|---|
| 2025.10.28 | ₩67,936 | ₩67,977 | ₩67,869 | ₩67,912 | -0.04% | 4.1만 |
|---|
| 2025.10.27 | ₩67,829 | ₩67,856 | ₩67,816 | ₩67,856 | +0.04% | 5만 |
|---|
| 2025.10.24 | ₩67,869 | ₩67,869 | ₩67,735 | ₩67,822 | -0.07% | 8.6만 |
|---|
| 2025.10.23 | ₩67,655 | ₩67,789 | ₩67,655 | ₩67,755 | +0.15% | 8.4만 |
|---|
| 2025.10.22 | ₩67,668 | ₩67,722 | ₩67,628 | ₩67,702 | +0.05% | 3.6만 |
|---|
| 2025.10.21 | ₩67,655 | ₩67,789 | ₩67,655 | ₩67,722 | +0.10% | 3.8만 |
|---|
| 2025.10.20 | ₩67,681 | ₩67,749 | ₩67,681 | ₩67,742 | +0.09% | 5.4만 |
|---|
| 2025.10.17 | ₩67,628 | ₩67,641 | ₩67,534 | ₩67,628 | 0.00% | 4.7만 |
|---|
| 2025.10.16 | ₩67,561 | ₩67,708 | ₩67,494 | ₩67,601 | +0.06% | 31.8만 |
|---|
| 2025.10.15 | ₩67,601 | ₩67,655 | ₩67,507 | ₩67,586 | -0.02% | 3.5만 |
|---|
| 2025.10.14 | ₩67,373 | ₩67,655 | ₩67,267 | ₩67,460 | +0.13% | 6.3만 |
|---|
| 2025.10.13 | ₩67,225 | ₩67,420 | ₩67,225 | ₩67,346 | +0.18% | 3.6만 |
|---|
| 2025.10.10 | ₩67,386 | ₩67,425 | ₩67,158 | ₩67,184 | -0.30% | 3.4만 |
|---|