시장 데이터를 불러오는 중
전체 종목
JPMorgan High Yield Municipal ETF 과거 주가
JPMorgan High Yield Municipal ETF · JMHI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
JPMorgan High Yield Municipal ETF · JMHI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩62,580 | ₩63,089 | ₩62,513 | ₩62,835 | +0.41% | 10.6만 |
| 2026.10.08 | ₩62,137 | ₩62,607 | ₩62,037 | ₩62,446 | +0.50% | 15.2만 |
| 2026.10.07 | ₩62,405 | ₩62,660 | ₩62,057 | ₩62,593 | +0.30% | 23.2만 |
| 2026.10.06 | ₩62,768 | ₩63,183 | ₩62,768 | ₩62,902 | +0.21% | 12.8만 |
| 2026.10.05 | ₩62,995 | ₩63,029 | ₩62,580 | ₩62,821 | -0.28% | 19.5만 |
| 2026.10.02 | ₩63,653 | ₩63,666 | ₩62,595 | ₩62,754 | -1.41% | 21.6만 |
| 2026.10.01 | ₩62,794 | ₩63,341 | ₩62,794 | ₩62,982 | +0.30% | 15.6만 |
| 2026.09.30 | ₩62,727 | ₩63,490 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,942 |
| +0.34% |
| 32.7만 |
| 2026.09.29 | ₩62,607 | ₩62,727 | ₩62,359 | ₩62,379 | -0.36% | 9.1만 |
|---|
| 2026.09.28 | ₩63,143 | ₩63,143 | ₩62,432 | ₩62,700 | -0.70% | 13만 |
|---|
| 2026.09.25 | ₩63,813 | ₩63,813 | ₩63,438 | ₩63,585 | -0.36% | 23.3만 |
|---|
| 2026.09.24 | ₩63,894 | ₩63,994 | ₩63,478 | ₩63,746 | -0.23% | 20만 |
|---|
| 2026.09.23 | ₩64,564 | ₩64,564 | ₩63,706 | ₩63,787 | -1.20% | 10.4만 |
|---|
| 2026.09.22 | ₩64,698 | ₩64,698 | ₩64,418 | ₩64,484 | -0.33% | 4.1만 |
|---|
| 2026.09.21 | ₩64,618 | ₩64,819 | ₩64,524 | ₩64,564 | -0.08% | 13.1만 |
|---|
| 2026.09.18 | ₩64,430 | ₩64,693 | ₩64,303 | ₩64,511 | +0.12% | 3.1만 |
|---|
| 2026.09.17 | ₩64,497 | ₩64,685 | ₩64,497 | ₩64,672 | +0.27% | 3.9만 |
|---|
| 2026.09.16 | ₩64,511 | ₩64,685 | ₩64,269 | ₩64,377 | -0.21% | 5만 |
|---|
| 2026.09.15 | ₩64,631 | ₩64,685 | ₩64,229 | ₩64,283 | -0.54% | 7.3만 |
|---|
| 2026.09.14 | ₩64,859 | ₩65,020 | ₩64,591 | ₩64,692 | -0.26% | 7.1만 |
|---|
| 2026.09.11 | ₩64,497 | ₩65,141 | ₩64,497 | ₩64,926 | +0.67% | 22.8만 |
|---|
| 2026.09.10 | ₩65,168 | ₩65,168 | ₩64,377 | ₩64,484 | -1.05% | 9.1만 |
|---|
| 2026.09.09 | ₩65,570 | ₩65,570 | ₩65,128 | ₩65,181 | -0.59% | 6.6만 |
|---|
| 2026.09.08 | ₩65,597 | ₩65,644 | ₩65,382 | ₩65,496 | -0.15% | 3.6만 |
|---|
| 2026.09.04 | ₩65,664 | ₩65,708 | ₩65,463 | ₩65,476 | -0.29% | 3.7만 |
|---|
| 2026.09.03 | ₩65,878 | ₩65,878 | ₩65,483 | ₩65,483 | -0.60% | 6.5만 |
|---|
| 2026.09.02 | ₩65,691 | ₩65,691 | ₩65,543 | ₩65,664 | -0.04% | 6.8만 |
|---|
| 2026.09.01 | ₩65,986 | ₩65,986 | ₩65,437 | ₩65,691 | -0.45% | 11.5만 |
|---|
| 2026.08.31 | ₩65,986 | ₩66,334 | ₩65,986 | ₩66,195 | +0.32% | 2.6만 |
|---|
| 2026.08.28 | ₩66,549 | ₩66,549 | ₩66,281 | ₩66,361 | -0.28% | 2.1만 |
|---|
| 2026.08.27 | ₩66,401 | ₩66,535 | ₩66,308 | ₩66,416 | +0.02% | 2.8만 |
|---|
| 2026.08.26 | ₩66,442 | ₩66,603 | ₩66,401 | ₩66,435 | -0.01% | 1.7만 |
|---|
| 2026.08.25 | ₩66,898 | ₩66,898 | ₩66,375 | ₩66,562 | -0.50% | 4.8만 |
|---|
| 2026.08.24 | ₩66,401 | ₩66,535 | ₩66,106 | ₩66,495 | +0.14% | 12.6만 |
|---|
| 2026.08.21 | ₩66,562 | ₩66,562 | ₩66,308 | ₩66,348 | -0.32% | 1.7만 |
|---|
| 2026.08.20 | ₩66,281 | ₩66,468 | ₩66,254 | ₩66,421 | +0.21% | 1.9만 |
|---|
| 2026.08.19 | ₩66,281 | ₩66,589 | ₩66,281 | ₩66,535 | +0.38% | 4만 |
|---|
| 2026.08.18 | ₩66,211 | ₩66,267 | ₩66,026 | ₩66,214 | +0.00% | 4.6만 |
|---|
| 2026.08.17 | ₩66,629 | ₩66,670 | ₩66,495 | ₩66,576 | -0.08% | 3만 |
|---|
| 2026.08.14 | ₩66,857 | ₩66,857 | ₩66,509 | ₩66,580 | -0.42% | 2.1만 |
|---|
| 2026.08.13 | ₩66,696 | ₩66,871 | ₩66,556 | ₩66,837 | +0.21% | 2.1만 |
|---|
| 2026.08.12 | ₩66,710 | ₩66,763 | ₩66,522 | ₩66,656 | -0.08% | 2.8만 |
|---|
| 2026.08.11 | ₩66,616 | ₩66,710 | ₩66,455 | ₩66,566 | -0.07% | 1.5만 |
|---|
| 2026.08.10 | ₩66,549 | ₩66,549 | ₩66,442 | ₩66,509 | -0.06% | 1.6만 |
|---|
| 2026.08.07 | ₩66,643 | ₩66,643 | ₩66,562 | ₩66,589 | -0.08% | 1.6만 |
|---|
| 2026.08.06 | ₩66,401 | ₩66,616 | ₩66,321 | ₩66,542 | +0.21% | 6.9만 |
|---|
| 2026.08.05 | ₩66,495 | ₩66,495 | ₩66,267 | ₩66,403 | -0.14% | 2만 |
|---|
| 2026.08.04 | ₩66,308 | ₩66,462 | ₩66,254 | ₩66,442 | +0.20% | 2.3만 |
|---|
| 2026.08.03 | ₩66,334 | ₩66,334 | ₩66,053 | ₩66,132 | -0.31% | 1.6만 |
|---|
| 2026.07.31 | ₩66,442 | ₩66,442 | ₩66,147 | ₩66,313 | -0.19% | 1.3만 |
|---|
| 2026.07.30 | ₩66,455 | ₩66,522 | ₩66,254 | ₩66,495 | +0.06% | 1.8만 |
|---|
| 2026.07.29 | ₩66,750 | ₩66,763 | ₩66,495 | ₩66,509 | -0.36% | 1.7만 |
|---|
| 2026.07.28 | ₩66,670 | ₩66,804 | ₩66,442 | ₩66,804 | +0.20% | 6.4만 |
|---|
| 2026.07.27 | ₩66,763 | ₩66,763 | ₩66,495 | ₩66,604 | -0.24% | 1.5만 |
|---|
| 2026.07.24 | ₩66,214 | ₩66,643 | ₩66,200 | ₩66,495 | +0.43% | 20.9만 |
|---|
| 2026.07.23 | ₩66,455 | ₩66,455 | ₩66,133 | ₩66,375 | -0.12% | 33.9만 |
|---|
| 2026.07.22 | ₩66,857 | ₩66,891 | ₩66,723 | ₩66,750 | -0.16% | 1.5만 |
|---|
| 2026.07.21 | ₩67,045 | ₩67,045 | ₩66,844 | ₩66,859 | -0.28% | 1.6만 |
|---|
| 2026.07.20 | ₩66,911 | ₩67,112 | ₩66,911 | ₩67,032 | +0.18% | 1.1만 |
|---|
| 2026.07.17 | ₩67,166 | ₩67,166 | ₩66,951 | ₩67,112 | -0.08% | 3.3만 |
|---|
| 2026.07.16 | ₩67,300 | ₩67,300 | ₩67,018 | ₩67,139 | -0.24% | 1.9만 |
|---|
| 2026.07.15 | ₩67,474 | ₩67,474 | ₩67,099 | ₩67,166 | -0.46% | 1.6만 |
|---|
| 2026.07.14 | ₩67,380 | ₩67,510 | ₩67,092 | ₩67,273 | -0.16% | 2.3만 |
|---|
| 2026.07.13 | ₩67,407 | ₩67,407 | ₩67,092 | ₩67,152 | -0.38% | 1.1만 |
|---|
| 2026.07.10 | ₩67,166 | ₩67,286 | ₩67,166 | ₩67,260 | +0.14% | 1.2만 |
|---|
| 2026.07.09 | ₩67,085 | ₩67,273 | ₩67,085 | ₩67,146 | +0.09% | 1.2만 |
|---|
| 2026.07.08 | ₩67,461 | ₩67,461 | ₩67,058 | ₩67,246 | -0.32% | 1.4만 |
|---|
| 2026.07.07 | ₩67,581 | ₩67,581 | ₩67,454 | ₩67,487 | -0.14% | 1.8만 |
|---|
| 2026.07.06 | ₩67,930 | ₩67,930 | ₩67,599 | ₩67,689 | -0.36% | 5.1만 |
|---|
| 2026.07.02 | ₩67,689 | ₩67,836 | ₩67,581 | ₩67,780 | +0.13% | 2.4만 |
|---|
| 2026.07.01 | ₩67,555 | ₩67,729 | ₩67,474 | ₩67,628 | +0.11% | 1.7만 |
|---|
| 2026.06.30 | ₩67,890 | ₩68,051 | ₩67,863 | ₩67,894 | +0.01% | 1.3만 |
|---|
| 2026.06.29 | ₩68,051 | ₩68,051 | ₩67,796 | ₩67,950 | -0.15% | 2.2만 |
|---|
| 2026.06.26 | ₩67,930 | ₩67,930 | ₩67,595 | ₩67,738 | -0.28% | 6.2천 |
|---|
| 2026.06.25 | ₩67,850 | ₩67,890 | ₩67,508 | ₩67,648 | -0.30% | 1.2만 |
|---|
| 2026.06.24 | ₩67,890 | ₩67,890 | ₩67,608 | ₩67,682 | -0.31% | 1.5만 |
|---|
| 2026.06.23 | ₩67,675 | ₩67,675 | ₩67,300 | ₩67,487 | -0.28% | 1.9만 |
|---|
| 2026.06.22 | ₩67,863 | ₩67,863 | ₩67,353 | ₩67,555 | -0.45% | 2.2만 |
|---|
| 2026.06.18 | ₩67,474 | ₩67,581 | ₩67,420 | ₩67,514 | +0.06% | 6.5천 |
|---|
| 2026.06.17 | ₩67,380 | ₩67,447 | ₩67,260 | ₩67,273 | -0.16% | 3.7만 |
|---|
| 2026.06.16 | ₩67,434 | ₩67,474 | ₩67,286 | ₩67,380 | -0.08% | 1.7만 |
|---|
| 2026.06.15 | ₩67,420 | ₩67,447 | ₩67,246 | ₩67,260 | -0.24% | 2만 |
|---|
| 2026.06.12 | ₩67,286 | ₩67,340 | ₩67,099 | ₩67,246 | -0.06% | 2.4만 |
|---|
| 2026.06.11 | ₩67,246 | ₩67,353 | ₩67,125 | ₩67,268 | +0.03% | 1.5만 |
|---|
| 2026.06.10 | ₩67,394 | ₩67,394 | ₩67,085 | ₩67,179 | -0.32% | 2.2만 |
|---|
| 2026.06.09 | ₩67,474 | ₩67,474 | ₩67,179 | ₩67,260 | -0.32% | 2.8만 |
|---|
| 2026.06.08 | ₩67,514 | ₩67,514 | ₩67,152 | ₩67,233 | -0.42% | 1.4만 |
|---|
| 2026.06.05 | ₩67,434 | ₩67,434 | ₩67,099 | ₩67,117 | -0.47% | 3.9만 |
|---|
| 2026.06.04 | ₩67,260 | ₩67,506 | ₩67,206 | ₩67,273 | +0.02% | 3.4만 |
|---|
| 2026.06.03 | ₩67,353 | ₩67,380 | ₩67,159 | ₩67,192 | -0.24% | 8.9만 |
|---|
| 2026.06.02 | ₩67,353 | ₩67,353 | ₩67,192 | ₩67,197 | -0.23% | 1.6만 |
|---|
| 2026.06.01 | ₩67,313 | ₩67,313 | ₩66,924 | ₩67,166 | -0.22% | 2.7만 |
|---|
| 2026.05.29 | ₩67,420 | ₩67,474 | ₩67,353 | ₩67,380 | -0.06% | 1.2만 |
|---|
| 2026.05.28 | ₩67,166 | ₩67,433 | ₩67,139 | ₩67,313 | +0.22% | 1.3만 |
|---|
| 2026.05.27 | ₩67,099 | ₩67,300 | ₩67,099 | ₩67,273 | +0.26% | 1만 |
|---|
| 2026.05.26 | ₩67,005 | ₩67,152 | ₩67,005 | ₩67,152 | +0.22% | 1.4만 |
|---|
| 2026.05.22 | ₩66,790 | ₩66,817 | ₩66,750 | ₩66,804 | +0.02% | 9.8천 |
|---|
| 2026.05.21 | ₩66,442 | ₩66,777 | ₩66,442 | ₩66,777 | +0.50% | 2.3만 |
|---|
| 2026.05.20 | ₩66,428 | ₩66,522 | ₩66,428 | ₩66,509 | +0.12% | 2.7만 |
|---|
| 2026.05.19 | ₩66,696 | ₩66,696 | ₩66,106 | ₩66,495 | -0.30% | 2.5만 |
|---|
| 2026.05.18 | ₩66,656 | ₩66,656 | ₩66,549 | ₩66,656 | 0.00% | 2.6만 |
|---|
| 2026.05.15 | ₩66,857 | ₩66,857 | ₩66,417 | ₩66,670 | -0.28% | 1.6만 |
|---|
| 2026.05.14 | ₩67,099 | ₩67,099 | ₩66,991 | ₩67,079 | -0.03% | 3.8만 |
|---|
| 2026.05.13 | ₩67,045 | ₩67,045 | ₩66,978 | ₩66,991 | -0.08% | 2.6만 |
|---|
| 2026.05.12 | ₩67,125 | ₩67,152 | ₩67,058 | ₩67,085 | -0.06% | 2.6만 |
|---|
| 2026.05.11 | ₩67,662 | ₩67,662 | ₩67,199 | ₩67,246 | -0.61% | 2만 |
|---|
| 2026.05.08 | ₩67,340 | ₩67,340 | ₩67,072 | ₩67,164 | -0.26% | 1.2만 |
|---|
| 2026.05.07 | ₩67,434 | ₩67,434 | ₩67,192 | ₩67,286 | -0.22% | 3.3만 |
|---|
| 2026.05.06 | ₩67,474 | ₩67,474 | ₩67,125 | ₩67,166 | -0.46% | 1.7만 |
|---|
| 2026.05.05 | ₩67,420 | ₩67,420 | ₩66,978 | ₩67,099 | -0.48% | 1.3만 |
|---|
| 2026.05.04 | ₩67,233 | ₩67,233 | ₩66,817 | ₩67,005 | -0.34% | 2.2만 |
|---|
| 2026.05.01 | ₩67,273 | ₩67,273 | ₩66,998 | ₩67,099 | -0.26% | 1.7만 |
|---|
| 2026.04.30 | ₩67,380 | ₩67,380 | ₩67,072 | ₩67,219 | -0.24% | 3.3만 |
|---|
| 2026.04.29 | ₩67,501 | ₩67,501 | ₩67,085 | ₩67,166 | -0.50% | 19.9만 |
|---|
| 2026.04.28 | ₩67,541 | ₩67,541 | ₩67,300 | ₩67,398 | -0.21% | 8.9천 |
|---|
| 2026.04.27 | ₩67,595 | ₩67,595 | ₩67,340 | ₩67,459 | -0.20% | 1.4만 |
|---|
| 2026.04.24 | ₩67,353 | ₩67,474 | ₩67,353 | ₩67,428 | +0.11% | 1.9만 |
|---|
| 2026.04.23 | ₩67,420 | ₩67,501 | ₩67,233 | ₩67,286 | -0.20% | 1.9만 |
|---|
| 2026.04.22 | ₩67,581 | ₩67,581 | ₩67,392 | ₩67,420 | -0.24% | 1.6만 |
|---|
| 2026.04.21 | ₩67,608 | ₩67,608 | ₩67,306 | ₩67,380 | -0.34% | 8.9천 |
|---|
| 2026.04.20 | ₩67,447 | ₩67,461 | ₩67,340 | ₩67,434 | -0.02% | 1.3만 |
|---|
| 2026.04.17 | ₩67,246 | ₩67,394 | ₩67,246 | ₩67,353 | +0.16% | 1.4만 |
|---|
| 2026.04.16 | ₩66,951 | ₩67,085 | ₩66,951 | ₩67,018 | +0.10% | 1.8만 |
|---|
| 2026.04.15 | ₩67,353 | ₩67,353 | ₩66,898 | ₩66,947 | -0.60% | 1.9만 |
|---|
| 2026.04.14 | ₩66,884 | ₩67,083 | ₩66,884 | ₩66,978 | +0.14% | 2.6만 |
|---|
| 2026.04.13 | ₩66,991 | ₩67,192 | ₩66,965 | ₩67,072 | +0.12% | 2.1만 |
|---|
| 2026.04.10 | ₩67,072 | ₩67,072 | ₩66,884 | ₩66,884 | -0.28% | 1만 |
|---|
| 2026.04.09 | ₩66,884 | ₩67,128 | ₩66,884 | ₩67,099 | +0.32% | 1.5만 |
|---|
| 2026.04.08 | ₩67,394 | ₩67,394 | ₩66,884 | ₩66,924 | -0.70% | 3만 |
|---|
| 2026.04.07 | ₩66,884 | ₩66,911 | ₩66,629 | ₩66,902 | +0.03% | 2.2만 |
|---|
| 2026.04.06 | ₩66,884 | ₩66,951 | ₩66,710 | ₩66,830 | -0.08% | 2.7만 |
|---|
| 2026.04.02 | ₩66,844 | ₩66,881 | ₩66,656 | ₩66,881 | +0.06% | 2.7만 |
|---|
| 2026.04.01 | ₩66,750 | ₩66,898 | ₩66,629 | ₩66,857 | +0.16% | 2.4만 |
|---|
| 2026.03.31 | ₩66,777 | ₩66,898 | ₩66,737 | ₩66,817 | +0.06% | 2.6만 |
|---|
| 2026.03.30 | ₩66,535 | ₩66,723 | ₩66,511 | ₩66,670 | +0.20% | 3.7만 |
|---|
| 2026.03.27 | ₩66,696 | ₩66,696 | ₩66,173 | ₩66,455 | -0.36% | 3.4만 |
|---|
| 2026.03.26 | ₩66,683 | ₩66,683 | ₩66,375 | ₩66,384 | -0.45% | 2.3만 |
|---|
| 2026.03.25 | ₩66,790 | ₩66,884 | ₩66,428 | ₩66,428 | -0.54% | 8.6만 |
|---|
| 2026.03.24 | ₩66,495 | ₩66,643 | ₩66,294 | ₩66,294 | -0.30% | 2.6만 |
|---|
| 2026.03.23 | ₩66,750 | ₩66,918 | ₩66,656 | ₩66,794 | +0.07% | 4.7만 |
|---|
| 2026.03.20 | ₩67,139 | ₩67,139 | ₩66,616 | ₩66,777 | -0.54% | 24.7만 |
|---|
| 2026.03.19 | ₩67,514 | ₩67,514 | ₩67,052 | ₩67,340 | -0.26% | 5.8만 |
|---|
| 2026.03.18 | ₩67,380 | ₩67,467 | ₩67,300 | ₩67,353 | -0.04% | 1.9만 |
|---|
| 2026.03.17 | ₩67,367 | ₩67,555 | ₩67,367 | ₩67,394 | +0.04% | 1.5만 |
|---|
| 2026.03.16 | ₩67,595 | ₩67,595 | ₩67,313 | ₩67,340 | -0.38% | 2만 |
|---|
| 2026.03.13 | ₩67,300 | ₩67,353 | ₩67,233 | ₩67,286 | -0.02% | 3.2만 |
|---|
| 2026.03.12 | ₩67,420 | ₩67,447 | ₩67,099 | ₩67,192 | -0.34% | 2.4만 |
|---|
| 2026.03.11 | ₩67,622 | ₩67,622 | ₩67,394 | ₩67,514 | -0.16% | 1.9만 |
|---|
| 2026.03.10 | ₩67,635 | ₩67,635 | ₩67,501 | ₩67,581 | -0.08% | 2.6만 |
|---|
| 2026.03.09 | ₩67,595 | ₩67,675 | ₩67,420 | ₩67,669 | +0.11% | 11.7만 |
|---|
| 2026.03.06 | ₩67,501 | ₩67,689 | ₩67,501 | ₩67,635 | +0.20% | 2.3만 |
|---|
| 2026.03.05 | ₩67,662 | ₩67,809 | ₩67,581 | ₩67,766 | +0.15% | 4만 |
|---|
| 2026.03.04 | ₩67,997 | ₩67,997 | ₩67,420 | ₩67,756 | -0.35% | 3.8만 |
|---|
| 2026.03.03 | ₩67,997 | ₩67,997 | ₩67,648 | ₩67,729 | -0.39% | 1.9만 |
|---|
| 2026.03.02 | ₩68,131 | ₩68,212 | ₩68,064 | ₩68,118 | -0.02% | 9.9천 |
|---|
| 2026.02.27 | ₩68,641 | ₩68,641 | ₩68,426 | ₩68,547 | -0.14% | 1.5만 |
|---|
| 2026.02.26 | ₩68,319 | ₩68,493 | ₩68,319 | ₩68,489 | +0.25% | 1.6만 |
|---|
| 2026.02.25 | ₩68,292 | ₩68,426 | ₩68,292 | ₩68,426 | +0.20% | 5.2천 |
|---|
| 2026.02.24 | ₩68,212 | ₩68,399 | ₩68,212 | ₩68,399 | +0.28% | 1.5만 |
|---|
| 2026.02.23 | ₩68,493 | ₩68,493 | ₩68,213 | ₩68,319 | -0.25% | 9.8천 |
|---|
| 2026.02.20 | ₩68,372 | ₩68,372 | ₩68,185 | ₩68,265 | -0.16% | 2.7만 |
|---|
| 2026.02.19 | ₩68,104 | ₩68,292 | ₩68,104 | ₩68,265 | +0.24% | 1.6만 |
|---|
| 2026.02.18 | ₩68,305 | ₩68,305 | ₩68,145 | ₩68,252 | -0.08% | 1.5만 |
|---|
| 2026.02.17 | ₩68,440 | ₩68,440 | ₩68,079 | ₩68,238 | -0.29% | 1.4만 |
|---|
| 2026.02.13 | ₩68,104 | ₩68,185 | ₩67,957 | ₩68,091 | -0.02% | 2.6만 |
|---|
| 2026.02.12 | ₩67,970 | ₩68,051 | ₩67,850 | ₩68,037 | +0.10% | 1.4만 |
|---|
| 2026.02.11 | ₩67,648 | ₩67,890 | ₩67,648 | ₩67,823 | +0.26% | 2.7만 |
|---|
| 2026.02.10 | ₩68,008 | ₩68,051 | ₩67,962 | ₩67,984 | -0.04% | 3.1만 |
|---|
| 2026.02.09 | ₩67,970 | ₩67,970 | ₩67,742 | ₩67,930 | -0.06% | 3만 |
|---|
| 2026.02.06 | ₩67,957 | ₩67,957 | ₩67,662 | ₩67,756 | -0.30% | 3.4만 |
|---|
| 2026.02.05 | ₩67,890 | ₩67,890 | ₩67,769 | ₩67,803 | -0.13% | 1.8만 |
|---|
| 2026.02.04 | ₩67,997 | ₩67,997 | ₩67,675 | ₩67,782 | -0.32% | 1.3만 |
|---|
| 2026.02.03 | ₩67,756 | ₩67,782 | ₩67,608 | ₩67,682 | -0.11% | 1.6만 |
|---|
| 2026.02.02 | ₩68,212 | ₩68,212 | ₩67,648 | ₩67,729 | -0.71% | 2.6만 |
|---|
| 2026.01.30 | ₩68,077 | ₩68,077 | ₩67,850 | ₩67,863 | -0.32% | 2.3만 |
|---|
| 2026.01.29 | ₩67,595 | ₩67,850 | ₩67,595 | ₩67,769 | +0.26% | 4만 |
|---|
| 2026.01.28 | ₩67,930 | ₩67,930 | ₩67,689 | ₩67,796 | -0.20% | 3.2만 |
|---|
| 2026.01.27 | ₩67,890 | ₩67,890 | ₩67,756 | ₩67,782 | -0.16% | 1.6만 |
|---|
| 2026.01.26 | ₩67,782 | ₩67,836 | ₩67,675 | ₩67,769 | -0.02% | 2.5만 |
|---|
| 2026.01.23 | ₩67,286 | ₩67,675 | ₩67,286 | ₩67,591 | +0.45% | 2.4만 |
|---|
| 2026.01.22 | ₩67,380 | ₩67,622 | ₩67,380 | ₩67,622 | +0.36% | 1.8만 |
|---|
| 2026.01.21 | ₩67,152 | ₩67,595 | ₩67,152 | ₩67,595 | +0.66% | 1.9만 |
|---|
| 2026.01.20 | ₩68,037 | ₩68,037 | ₩67,461 | ₩67,555 | -0.71% | 4.5만 |
|---|
| 2026.01.16 | ₩67,890 | ₩67,890 | ₩67,715 | ₩67,782 | -0.16% | 9.1천 |
|---|
| 2026.01.15 | ₩68,198 | ₩68,198 | ₩67,823 | ₩67,890 | -0.45% | 3만 |
|---|
| 2026.01.14 | ₩67,876 | ₩67,930 | ₩67,796 | ₩67,856 | -0.03% | 2.5만 |
|---|
| 2026.01.13 | ₩67,769 | ₩67,782 | ₩67,675 | ₩67,769 | 0.00% | 1.9만 |
|---|
| 2026.01.12 | ₩67,769 | ₩67,769 | ₩67,648 | ₩67,702 | -0.10% | 5.5만 |
|---|
| 2026.01.09 | ₩67,715 | ₩67,836 | ₩67,715 | ₩67,789 | +0.11% | 7.9천 |
|---|
| 2026.01.08 | ₩67,648 | ₩67,756 | ₩67,648 | ₩67,756 | +0.16% | 1.6만 |
|---|
| 2026.01.07 | ₩67,863 | ₩67,863 | ₩67,648 | ₩67,742 | -0.18% | 3.1만 |
|---|
| 2026.01.06 | ₩67,555 | ₩67,555 | ₩67,418 | ₩67,534 | -0.03% | 2.3만 |
|---|
| 2026.01.05 | ₩67,595 | ₩67,595 | ₩67,340 | ₩67,474 | -0.18% | 4.8만 |
|---|
| 2026.01.02 | ₩67,383 | ₩67,487 | ₩67,340 | ₩67,447 | +0.10% | 1.5만 |
|---|
| 2025.12.31 | ₩67,501 | ₩67,501 | ₩67,360 | ₩67,380 | -0.18% | 3.8만 |
|---|
| 2025.12.30 | ₩67,514 | ₩67,689 | ₩67,487 | ₩67,628 | +0.17% | 5.6만 |
|---|
| 2025.12.29 | ₩67,648 | ₩67,648 | ₩67,407 | ₩67,548 | -0.15% | 17.1만 |
|---|
| 2025.12.26 | ₩67,595 | ₩67,595 | ₩67,400 | ₩67,541 | -0.08% | 2.8만 |
|---|
| 2025.12.24 | ₩67,394 | ₩67,622 | ₩67,394 | ₩67,514 | +0.18% | 3만 |
|---|
| 2025.12.23 | ₩67,380 | ₩67,528 | ₩67,380 | ₩67,407 | +0.04% | 3.7만 |
|---|
| 2025.12.22 | ₩67,407 | ₩67,481 | ₩67,380 | ₩67,461 | +0.08% | 1.6만 |
|---|
| 2025.12.19 | ₩67,394 | ₩67,469 | ₩67,340 | ₩67,387 | -0.01% | 2.2만 |
|---|
| 2025.12.18 | ₩67,555 | ₩67,555 | ₩67,353 | ₩67,434 | -0.18% | 2.8만 |
|---|
| 2025.12.17 | ₩67,501 | ₩67,501 | ₩67,340 | ₩67,447 | -0.08% | 2.6만 |
|---|
| 2025.12.16 | ₩67,581 | ₩67,581 | ₩67,327 | ₩67,443 | -0.20% | 6.2만 |
|---|
| 2025.12.15 | ₩67,474 | ₩67,474 | ₩67,340 | ₩67,407 | -0.10% | 2.7만 |
|---|
| 2025.12.12 | ₩67,850 | ₩67,850 | ₩67,340 | ₩67,394 | -0.67% | 2.5만 |
|---|
| 2025.12.11 | ₩67,654 | ₩67,654 | ₩67,470 | ₩67,501 | -0.23% | 2.4만 |
|---|
| 2025.12.10 | ₩67,407 | ₩67,541 | ₩67,367 | ₩67,500 | +0.14% | 3.5만 |
|---|
| 2025.12.09 | ₩67,461 | ₩67,615 | ₩67,380 | ₩67,380 | -0.12% | 3.3만 |
|---|
| 2025.12.08 | ₩67,501 | ₩67,595 | ₩67,461 | ₩67,461 | -0.06% | 3.4만 |
|---|
| 2025.12.05 | ₩67,756 | ₩67,756 | ₩67,474 | ₩67,493 | -0.39% | 2만 |
|---|
| 2025.12.04 | ₩67,943 | ₩67,943 | ₩67,501 | ₩67,595 | -0.51% | 2.7만 |
|---|
| 2025.12.03 | ₩67,930 | ₩67,930 | ₩67,555 | ₩67,555 | -0.55% | 3.4만 |
|---|
| 2025.12.02 | ₩67,608 | ₩67,715 | ₩67,581 | ₩67,587 | -0.03% | 2.1만 |
|---|
| 2025.12.01 | ₩67,715 | ₩67,796 | ₩67,635 | ₩67,714 | -0.00% | 1.8만 |
|---|
| 2025.11.28 | ₩68,010 | ₩68,104 | ₩67,959 | ₩68,104 | +0.14% | 5.9천 |
|---|
| 2025.11.26 | ₩68,051 | ₩68,131 | ₩67,950 | ₩68,118 | +0.10% | 1.2만 |
|---|
| 2025.11.25 | ₩67,823 | ₩68,069 | ₩67,823 | ₩68,037 | +0.32% | 1.7만 |
|---|
| 2025.11.24 | ₩67,823 | ₩68,010 | ₩67,823 | ₩67,917 | +0.14% | 1.6만 |
|---|
| 2025.11.21 | ₩67,850 | ₩67,943 | ₩67,715 | ₩67,890 | +0.06% | 2.3만 |
|---|
| 2025.11.20 | ₩68,225 | ₩68,225 | ₩67,729 | ₩67,836 | -0.57% | 2.4만 |
|---|
| 2025.11.19 | ₩67,850 | ₩67,850 | ₩67,670 | ₩67,756 | -0.14% | 1.6만 |
|---|
| 2025.11.18 | ₩67,796 | ₩67,824 | ₩67,690 | ₩67,729 | -0.10% | 1.9만 |
|---|
| 2025.11.17 | ₩67,313 | ₩67,702 | ₩67,313 | ₩67,635 | +0.48% | 3.1만 |
|---|
| 2025.11.14 | ₩67,782 | ₩67,782 | ₩67,447 | ₩67,447 | -0.49% | 2.6만 |
|---|
| 2025.11.13 | ₩67,622 | ₩67,689 | ₩67,581 | ₩67,622 | 0.00% | 2.7만 |
|---|
| 2025.11.12 | ₩68,292 | ₩68,292 | ₩67,689 | ₩67,715 | -0.84% | 4.1만 |
|---|
| 2025.11.11 | ₩68,010 | ₩68,010 | ₩67,756 | ₩67,848 | -0.24% | 1만 |
|---|
| 2025.11.10 | ₩67,823 | ₩67,823 | ₩67,669 | ₩67,675 | -0.22% | 2.9만 |
|---|
| 2025.11.07 | ₩67,675 | ₩67,769 | ₩67,548 | ₩67,648 | -0.04% | 2.3만 |
|---|
| 2025.11.06 | ₩67,555 | ₩67,729 | ₩67,555 | ₩67,595 | +0.06% | 1.4만 |
|---|
| 2025.11.05 | ₩67,863 | ₩67,863 | ₩67,474 | ₩67,513 | -0.52% | 3.2만 |
|---|
| 2025.11.04 | ₩67,555 | ₩67,836 | ₩67,555 | ₩67,610 | +0.08% | 4.1만 |
|---|
| 2025.11.03 | ₩67,970 | ₩67,970 | ₩67,622 | ₩67,628 | -0.50% | 1.5만 |
|---|
| 2025.10.31 | ₩68,185 | ₩68,185 | ₩67,957 | ₩67,957 | -0.33% | 1.8만 |
|---|
| 2025.10.30 | ₩68,051 | ₩68,071 | ₩67,782 | ₩68,064 | +0.02% | 1.8만 |
|---|
| 2025.10.29 | ₩68,198 | ₩68,305 | ₩68,064 | ₩68,118 | -0.12% | 4.8만 |
|---|
| 2025.10.28 | ₩68,158 | ₩68,265 | ₩68,158 | ₩68,200 | +0.06% | 3.5만 |
|---|
| 2025.10.27 | ₩68,064 | ₩68,171 | ₩68,010 | ₩68,171 | +0.16% | 1.7만 |
|---|
| 2025.10.24 | ₩68,077 | ₩68,131 | ₩68,031 | ₩68,091 | +0.02% | 1.6만 |
|---|
| 2025.10.23 | ₩68,049 | ₩68,118 | ₩68,004 | ₩68,065 | +0.02% | 1.1만 |
|---|
| 2025.10.22 | ₩68,051 | ₩68,143 | ₩68,051 | ₩68,112 | +0.09% | 4.4만 |
|---|
| 2025.10.21 | ₩67,850 | ₩68,024 | ₩67,850 | ₩68,016 | +0.25% | 3.8만 |
|---|
| 2025.10.20 | ₩67,769 | ₩68,024 | ₩67,769 | ₩67,984 | +0.32% | 2.7만 |
|---|
| 2025.10.17 | ₩67,675 | ₩68,009 | ₩67,675 | ₩67,943 | +0.40% | 4.3만 |
|---|
| 2025.10.16 | ₩67,648 | ₩67,863 | ₩67,648 | ₩67,863 | +0.32% | 3.1만 |
|---|
| 2025.10.15 | ₩67,501 | ₩67,796 | ₩67,501 | ₩67,769 | +0.40% | 4.5만 |
|---|
| 2025.10.14 | ₩67,715 | ₩67,782 | ₩67,635 | ₩67,715 | 0.00% | 3.4만 |
|---|
| 2025.10.13 | ₩67,836 | ₩67,836 | ₩67,581 | ₩67,710 | -0.19% | 5.5만 |
|---|
| 2025.10.10 | ₩67,689 | ₩67,689 | ₩67,364 | ₩67,508 | -0.27% | 2만 |
|---|