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 | ₩62,309 | ₩62,816 | ₩62,242 | ₩62,563 | +0.41% | 10.6만 |
| 2026.10.08 | ₩61,869 | ₩62,336 | ₩61,768 | ₩62,176 | +0.50% | 15.2만 |
| 2026.10.07 | ₩62,136 | ₩62,389 | ₩61,788 | ₩62,322 | +0.30% | 23.2만 |
| 2026.10.06 | ₩62,496 | ₩62,910 | ₩62,496 | ₩62,630 | +0.21% | 12.8만 |
| 2026.10.05 | ₩62,723 | ₩62,756 | ₩62,309 | ₩62,549 | -0.28% | 19.5만 |
| 2026.10.02 | ₩63,377 | ₩63,391 | ₩62,324 | ₩62,483 | -1.41% | 21.6만 |
| 2026.10.01 | ₩62,523 | ₩63,067 | ₩62,523 | ₩62,710 | +0.30% | 15.6만 |
| 2026.09.30 | ₩62,456 | ₩63,216 | ₩62,456 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,670 |
| +0.34% |
| 32.7만 |
| 2026.09.29 | ₩62,336 | ₩62,456 | ₩62,089 | ₩62,109 | -0.36% | 9.1만 |
|---|
| 2026.09.28 | ₩62,870 | ₩62,870 | ₩62,162 | ₩62,429 | -0.70% | 13만 |
|---|
| 2026.09.25 | ₩63,537 | ₩63,537 | ₩63,164 | ₩63,310 | -0.36% | 23.3만 |
|---|
| 2026.09.24 | ₩63,618 | ₩63,718 | ₩63,204 | ₩63,471 | -0.23% | 20만 |
|---|
| 2026.09.23 | ₩64,285 | ₩64,285 | ₩63,431 | ₩63,511 | -1.20% | 10.4만 |
|---|
| 2026.09.22 | ₩64,419 | ₩64,419 | ₩64,140 | ₩64,205 | -0.33% | 4.1만 |
|---|
| 2026.09.21 | ₩64,338 | ₩64,539 | ₩64,245 | ₩64,285 | -0.08% | 13.1만 |
|---|
| 2026.09.18 | ₩64,152 | ₩64,413 | ₩64,025 | ₩64,232 | +0.12% | 3.1만 |
|---|
| 2026.09.17 | ₩64,218 | ₩64,405 | ₩64,218 | ₩64,392 | +0.27% | 3.9만 |
|---|
| 2026.09.16 | ₩64,232 | ₩64,405 | ₩63,991 | ₩64,098 | -0.21% | 5만 |
|---|
| 2026.09.15 | ₩64,352 | ₩64,405 | ₩63,951 | ₩64,005 | -0.54% | 7.3만 |
|---|
| 2026.09.14 | ₩64,579 | ₩64,739 | ₩64,312 | ₩64,412 | -0.26% | 7.1만 |
|---|
| 2026.09.11 | ₩64,218 | ₩64,859 | ₩64,218 | ₩64,646 | +0.67% | 22.8만 |
|---|
| 2026.09.10 | ₩64,886 | ₩64,886 | ₩64,098 | ₩64,205 | -1.05% | 9.1만 |
|---|
| 2026.09.09 | ₩65,286 | ₩65,286 | ₩64,846 | ₩64,899 | -0.59% | 6.6만 |
|---|
| 2026.09.08 | ₩65,313 | ₩65,360 | ₩65,099 | ₩65,213 | -0.15% | 3.6만 |
|---|
| 2026.09.04 | ₩65,380 | ₩65,424 | ₩65,180 | ₩65,193 | -0.29% | 3.7만 |
|---|
| 2026.09.03 | ₩65,593 | ₩65,593 | ₩65,200 | ₩65,200 | -0.60% | 6.5만 |
|---|
| 2026.09.02 | ₩65,407 | ₩65,407 | ₩65,260 | ₩65,380 | -0.04% | 6.8만 |
|---|
| 2026.09.01 | ₩65,700 | ₩65,700 | ₩65,154 | ₩65,407 | -0.45% | 11.5만 |
|---|
| 2026.08.31 | ₩65,700 | ₩66,047 | ₩65,700 | ₩65,909 | +0.32% | 2.6만 |
|---|
| 2026.08.28 | ₩66,261 | ₩66,261 | ₩65,994 | ₩66,074 | -0.28% | 2.1만 |
|---|
| 2026.08.27 | ₩66,114 | ₩66,248 | ₩66,021 | ₩66,129 | +0.02% | 2.8만 |
|---|
| 2026.08.26 | ₩66,154 | ₩66,314 | ₩66,114 | ₩66,148 | -0.01% | 1.7만 |
|---|
| 2026.08.25 | ₩66,608 | ₩66,608 | ₩66,087 | ₩66,274 | -0.50% | 4.8만 |
|---|
| 2026.08.24 | ₩66,114 | ₩66,248 | ₩65,820 | ₩66,208 | +0.14% | 12.6만 |
|---|
| 2026.08.21 | ₩66,274 | ₩66,274 | ₩66,021 | ₩66,061 | -0.32% | 1.7만 |
|---|
| 2026.08.20 | ₩65,994 | ₩66,181 | ₩65,967 | ₩66,134 | +0.21% | 1.9만 |
|---|
| 2026.08.19 | ₩65,994 | ₩66,301 | ₩65,994 | ₩66,248 | +0.38% | 4만 |
|---|
| 2026.08.18 | ₩65,925 | ₩65,981 | ₩65,740 | ₩65,927 | +0.00% | 4.6만 |
|---|
| 2026.08.17 | ₩66,341 | ₩66,381 | ₩66,208 | ₩66,288 | -0.08% | 3만 |
|---|
| 2026.08.14 | ₩66,568 | ₩66,568 | ₩66,221 | ₩66,292 | -0.42% | 2.1만 |
|---|
| 2026.08.13 | ₩66,408 | ₩66,581 | ₩66,268 | ₩66,548 | +0.21% | 2.1만 |
|---|
| 2026.08.12 | ₩66,421 | ₩66,475 | ₩66,234 | ₩66,368 | -0.08% | 2.8만 |
|---|
| 2026.08.11 | ₩66,328 | ₩66,421 | ₩66,168 | ₩66,278 | -0.07% | 1.5만 |
|---|
| 2026.08.10 | ₩66,261 | ₩66,261 | ₩66,154 | ₩66,221 | -0.06% | 1.6만 |
|---|
| 2026.08.07 | ₩66,354 | ₩66,354 | ₩66,274 | ₩66,301 | -0.08% | 1.6만 |
|---|
| 2026.08.06 | ₩66,114 | ₩66,328 | ₩66,034 | ₩66,254 | +0.21% | 6.9만 |
|---|
| 2026.08.05 | ₩66,208 | ₩66,208 | ₩65,981 | ₩66,115 | -0.14% | 2만 |
|---|
| 2026.08.04 | ₩66,021 | ₩66,174 | ₩65,967 | ₩66,154 | +0.20% | 2.3만 |
|---|
| 2026.08.03 | ₩66,047 | ₩66,047 | ₩65,767 | ₩65,846 | -0.31% | 1.6만 |
|---|
| 2026.07.31 | ₩66,154 | ₩66,154 | ₩65,860 | ₩66,026 | -0.19% | 1.3만 |
|---|
| 2026.07.30 | ₩66,168 | ₩66,234 | ₩65,967 | ₩66,208 | +0.06% | 1.8만 |
|---|
| 2026.07.29 | ₩66,461 | ₩66,475 | ₩66,208 | ₩66,221 | -0.36% | 1.7만 |
|---|
| 2026.07.28 | ₩66,381 | ₩66,515 | ₩66,154 | ₩66,515 | +0.20% | 6.4만 |
|---|
| 2026.07.27 | ₩66,475 | ₩66,475 | ₩66,208 | ₩66,316 | -0.24% | 1.5만 |
|---|
| 2026.07.24 | ₩65,927 | ₩66,354 | ₩65,914 | ₩66,208 | +0.43% | 20.9만 |
|---|
| 2026.07.23 | ₩66,168 | ₩66,168 | ₩65,847 | ₩66,087 | -0.12% | 33.9만 |
|---|
| 2026.07.22 | ₩66,568 | ₩66,601 | ₩66,435 | ₩66,461 | -0.16% | 1.5만 |
|---|
| 2026.07.21 | ₩66,755 | ₩66,755 | ₩66,555 | ₩66,569 | -0.28% | 1.6만 |
|---|
| 2026.07.20 | ₩66,621 | ₩66,822 | ₩66,621 | ₩66,742 | +0.18% | 1.1만 |
|---|
| 2026.07.17 | ₩66,875 | ₩66,875 | ₩66,662 | ₩66,822 | -0.08% | 3.3만 |
|---|
| 2026.07.16 | ₩67,009 | ₩67,009 | ₩66,728 | ₩66,848 | -0.24% | 1.9만 |
|---|
| 2026.07.15 | ₩67,182 | ₩67,182 | ₩66,808 | ₩66,875 | -0.46% | 1.6만 |
|---|
| 2026.07.14 | ₩67,089 | ₩67,218 | ₩66,802 | ₩66,982 | -0.16% | 2.3만 |
|---|
| 2026.07.13 | ₩67,115 | ₩67,115 | ₩66,802 | ₩66,862 | -0.38% | 1.1만 |
|---|
| 2026.07.10 | ₩66,875 | ₩66,995 | ₩66,875 | ₩66,969 | +0.14% | 1.2만 |
|---|
| 2026.07.09 | ₩66,795 | ₩66,982 | ₩66,795 | ₩66,855 | +0.09% | 1.2만 |
|---|
| 2026.07.08 | ₩67,169 | ₩67,169 | ₩66,768 | ₩66,955 | -0.32% | 1.4만 |
|---|
| 2026.07.07 | ₩67,289 | ₩67,289 | ₩67,162 | ₩67,196 | -0.14% | 1.8만 |
|---|
| 2026.07.06 | ₩67,636 | ₩67,636 | ₩67,306 | ₩67,396 | -0.36% | 5.1만 |
|---|
| 2026.07.02 | ₩67,396 | ₩67,543 | ₩67,289 | ₩67,487 | +0.13% | 2.4만 |
|---|
| 2026.07.01 | ₩67,262 | ₩67,436 | ₩67,182 | ₩67,336 | +0.11% | 1.7만 |
|---|
| 2026.06.30 | ₩67,596 | ₩67,756 | ₩67,569 | ₩67,600 | +0.01% | 1.3만 |
|---|
| 2026.06.29 | ₩67,756 | ₩67,756 | ₩67,503 | ₩67,656 | -0.15% | 2.2만 |
|---|
| 2026.06.26 | ₩67,636 | ₩67,636 | ₩67,302 | ₩67,445 | -0.28% | 6.2천 |
|---|
| 2026.06.25 | ₩67,556 | ₩67,596 | ₩67,216 | ₩67,356 | -0.30% | 1.2만 |
|---|
| 2026.06.24 | ₩67,596 | ₩67,596 | ₩67,316 | ₩67,389 | -0.31% | 1.5만 |
|---|
| 2026.06.23 | ₩67,382 | ₩67,382 | ₩67,009 | ₩67,196 | -0.28% | 1.9만 |
|---|
| 2026.06.22 | ₩67,569 | ₩67,569 | ₩67,062 | ₩67,262 | -0.45% | 2.2만 |
|---|
| 2026.06.18 | ₩67,182 | ₩67,289 | ₩67,129 | ₩67,222 | +0.06% | 6.5천 |
|---|
| 2026.06.17 | ₩67,089 | ₩67,156 | ₩66,969 | ₩66,982 | -0.16% | 3.7만 |
|---|
| 2026.06.16 | ₩67,142 | ₩67,182 | ₩66,995 | ₩67,089 | -0.08% | 1.7만 |
|---|
| 2026.06.15 | ₩67,129 | ₩67,156 | ₩66,955 | ₩66,969 | -0.24% | 2만 |
|---|
| 2026.06.12 | ₩66,995 | ₩67,049 | ₩66,808 | ₩66,955 | -0.06% | 2.4만 |
|---|
| 2026.06.11 | ₩66,955 | ₩67,062 | ₩66,835 | ₩66,977 | +0.03% | 1.5만 |
|---|
| 2026.06.10 | ₩67,102 | ₩67,102 | ₩66,795 | ₩66,889 | -0.32% | 2.2만 |
|---|
| 2026.06.09 | ₩67,182 | ₩67,182 | ₩66,889 | ₩66,969 | -0.32% | 2.8만 |
|---|
| 2026.06.08 | ₩67,222 | ₩67,222 | ₩66,862 | ₩66,942 | -0.42% | 1.4만 |
|---|
| 2026.06.05 | ₩67,142 | ₩67,142 | ₩66,808 | ₩66,827 | -0.47% | 3.9만 |
|---|
| 2026.06.04 | ₩66,969 | ₩67,214 | ₩66,915 | ₩66,982 | +0.02% | 3.4만 |
|---|
| 2026.06.03 | ₩67,062 | ₩67,089 | ₩66,868 | ₩66,902 | -0.24% | 8.9만 |
|---|
| 2026.06.02 | ₩67,062 | ₩67,062 | ₩66,902 | ₩66,906 | -0.23% | 1.6만 |
|---|
| 2026.06.01 | ₩67,022 | ₩67,022 | ₩66,635 | ₩66,875 | -0.22% | 2.7만 |
|---|
| 2026.05.29 | ₩67,129 | ₩67,182 | ₩67,062 | ₩67,089 | -0.06% | 1.2만 |
|---|
| 2026.05.28 | ₩66,875 | ₩67,141 | ₩66,848 | ₩67,022 | +0.22% | 1.3만 |
|---|
| 2026.05.27 | ₩66,808 | ₩67,009 | ₩66,808 | ₩66,982 | +0.26% | 1만 |
|---|
| 2026.05.26 | ₩66,715 | ₩66,862 | ₩66,715 | ₩66,862 | +0.22% | 1.4만 |
|---|
| 2026.05.22 | ₩66,501 | ₩66,528 | ₩66,461 | ₩66,515 | +0.02% | 9.8천 |
|---|
| 2026.05.21 | ₩66,154 | ₩66,488 | ₩66,154 | ₩66,488 | +0.50% | 2.3만 |
|---|
| 2026.05.20 | ₩66,141 | ₩66,234 | ₩66,141 | ₩66,221 | +0.12% | 2.7만 |
|---|
| 2026.05.19 | ₩66,408 | ₩66,408 | ₩65,820 | ₩66,208 | -0.30% | 2.5만 |
|---|
| 2026.05.18 | ₩66,368 | ₩66,368 | ₩66,261 | ₩66,368 | 0.00% | 2.6만 |
|---|
| 2026.05.15 | ₩66,568 | ₩66,568 | ₩66,130 | ₩66,381 | -0.28% | 1.6만 |
|---|
| 2026.05.14 | ₩66,808 | ₩66,808 | ₩66,702 | ₩66,788 | -0.03% | 3.8만 |
|---|
| 2026.05.13 | ₩66,755 | ₩66,755 | ₩66,688 | ₩66,702 | -0.08% | 2.6만 |
|---|
| 2026.05.12 | ₩66,835 | ₩66,862 | ₩66,768 | ₩66,795 | -0.06% | 2.6만 |
|---|
| 2026.05.11 | ₩67,369 | ₩67,369 | ₩66,909 | ₩66,955 | -0.61% | 2만 |
|---|
| 2026.05.08 | ₩67,049 | ₩67,049 | ₩66,782 | ₩66,874 | -0.26% | 1.2만 |
|---|
| 2026.05.07 | ₩67,142 | ₩67,142 | ₩66,902 | ₩66,995 | -0.22% | 3.3만 |
|---|
| 2026.05.06 | ₩67,182 | ₩67,182 | ₩66,835 | ₩66,875 | -0.46% | 1.7만 |
|---|
| 2026.05.05 | ₩67,129 | ₩67,129 | ₩66,688 | ₩66,808 | -0.48% | 1.3만 |
|---|
| 2026.05.04 | ₩66,942 | ₩66,942 | ₩66,528 | ₩66,715 | -0.34% | 2.2만 |
|---|
| 2026.05.01 | ₩66,982 | ₩66,982 | ₩66,708 | ₩66,808 | -0.26% | 1.7만 |
|---|
| 2026.04.30 | ₩67,089 | ₩67,089 | ₩66,782 | ₩66,929 | -0.24% | 3.3만 |
|---|
| 2026.04.29 | ₩67,209 | ₩67,209 | ₩66,795 | ₩66,875 | -0.50% | 19.9만 |
|---|
| 2026.04.28 | ₩67,249 | ₩67,249 | ₩67,009 | ₩67,106 | -0.21% | 8.9천 |
|---|
| 2026.04.27 | ₩67,302 | ₩67,302 | ₩67,049 | ₩67,168 | -0.20% | 1.4만 |
|---|
| 2026.04.24 | ₩67,062 | ₩67,182 | ₩67,062 | ₩67,137 | +0.11% | 1.9만 |
|---|
| 2026.04.23 | ₩67,129 | ₩67,209 | ₩66,942 | ₩66,995 | -0.20% | 1.9만 |
|---|
| 2026.04.22 | ₩67,289 | ₩67,289 | ₩67,101 | ₩67,129 | -0.24% | 1.6만 |
|---|
| 2026.04.21 | ₩67,316 | ₩67,316 | ₩67,015 | ₩67,089 | -0.34% | 8.9천 |
|---|
| 2026.04.20 | ₩67,156 | ₩67,169 | ₩67,049 | ₩67,142 | -0.02% | 1.3만 |
|---|
| 2026.04.17 | ₩66,955 | ₩67,102 | ₩66,955 | ₩67,062 | +0.16% | 1.4만 |
|---|
| 2026.04.16 | ₩66,662 | ₩66,795 | ₩66,662 | ₩66,728 | +0.10% | 1.8만 |
|---|
| 2026.04.15 | ₩67,062 | ₩67,062 | ₩66,608 | ₩66,658 | -0.60% | 1.9만 |
|---|
| 2026.04.14 | ₩66,595 | ₩66,792 | ₩66,595 | ₩66,688 | +0.14% | 2.6만 |
|---|
| 2026.04.13 | ₩66,702 | ₩66,902 | ₩66,675 | ₩66,782 | +0.12% | 2.1만 |
|---|
| 2026.04.10 | ₩66,782 | ₩66,782 | ₩66,595 | ₩66,595 | -0.28% | 1만 |
|---|
| 2026.04.09 | ₩66,595 | ₩66,838 | ₩66,595 | ₩66,808 | +0.32% | 1.5만 |
|---|
| 2026.04.08 | ₩67,102 | ₩67,102 | ₩66,595 | ₩66,635 | -0.70% | 3만 |
|---|
| 2026.04.07 | ₩66,595 | ₩66,621 | ₩66,341 | ₩66,612 | +0.03% | 2.2만 |
|---|
| 2026.04.06 | ₩66,595 | ₩66,662 | ₩66,421 | ₩66,541 | -0.08% | 2.7만 |
|---|
| 2026.04.02 | ₩66,555 | ₩66,592 | ₩66,368 | ₩66,592 | +0.06% | 2.7만 |
|---|
| 2026.04.01 | ₩66,461 | ₩66,608 | ₩66,341 | ₩66,568 | +0.16% | 2.4만 |
|---|
| 2026.03.31 | ₩66,488 | ₩66,608 | ₩66,448 | ₩66,528 | +0.06% | 2.6만 |
|---|
| 2026.03.30 | ₩66,248 | ₩66,435 | ₩66,224 | ₩66,381 | +0.20% | 3.7만 |
|---|
| 2026.03.27 | ₩66,408 | ₩66,408 | ₩65,887 | ₩66,168 | -0.36% | 3.4만 |
|---|
| 2026.03.26 | ₩66,395 | ₩66,395 | ₩66,087 | ₩66,097 | -0.45% | 2.3만 |
|---|
| 2026.03.25 | ₩66,501 | ₩66,595 | ₩66,141 | ₩66,141 | -0.54% | 8.6만 |
|---|
| 2026.03.24 | ₩66,208 | ₩66,354 | ₩66,007 | ₩66,007 | -0.30% | 2.6만 |
|---|
| 2026.03.23 | ₩66,461 | ₩66,628 | ₩66,368 | ₩66,505 | +0.07% | 4.7만 |
|---|
| 2026.03.20 | ₩66,848 | ₩66,848 | ₩66,328 | ₩66,488 | -0.54% | 24.7만 |
|---|
| 2026.03.19 | ₩67,222 | ₩67,222 | ₩66,762 | ₩67,049 | -0.26% | 5.8만 |
|---|
| 2026.03.18 | ₩67,089 | ₩67,176 | ₩67,009 | ₩67,062 | -0.04% | 1.9만 |
|---|
| 2026.03.17 | ₩67,075 | ₩67,262 | ₩67,075 | ₩67,102 | +0.04% | 1.5만 |
|---|
| 2026.03.16 | ₩67,302 | ₩67,302 | ₩67,022 | ₩67,049 | -0.38% | 2만 |
|---|
| 2026.03.13 | ₩67,009 | ₩67,062 | ₩66,942 | ₩66,995 | -0.02% | 3.2만 |
|---|
| 2026.03.12 | ₩67,129 | ₩67,156 | ₩66,808 | ₩66,902 | -0.34% | 2.4만 |
|---|
| 2026.03.11 | ₩67,329 | ₩67,329 | ₩67,102 | ₩67,222 | -0.16% | 1.9만 |
|---|
| 2026.03.10 | ₩67,342 | ₩67,342 | ₩67,209 | ₩67,289 | -0.08% | 2.6만 |
|---|
| 2026.03.09 | ₩67,302 | ₩67,382 | ₩67,129 | ₩67,376 | +0.11% | 11.7만 |
|---|
| 2026.03.06 | ₩67,209 | ₩67,396 | ₩67,209 | ₩67,342 | +0.20% | 2.3만 |
|---|
| 2026.03.05 | ₩67,369 | ₩67,516 | ₩67,289 | ₩67,473 | +0.15% | 4만 |
|---|
| 2026.03.04 | ₩67,703 | ₩67,703 | ₩67,129 | ₩67,463 | -0.35% | 3.8만 |
|---|
| 2026.03.03 | ₩67,703 | ₩67,703 | ₩67,356 | ₩67,436 | -0.39% | 1.9만 |
|---|
| 2026.03.02 | ₩67,836 | ₩67,917 | ₩67,770 | ₩67,823 | -0.02% | 9.9천 |
|---|
| 2026.02.27 | ₩68,344 | ₩68,344 | ₩68,130 | ₩68,250 | -0.14% | 1.5만 |
|---|
| 2026.02.26 | ₩68,023 | ₩68,197 | ₩68,023 | ₩68,193 | +0.25% | 1.6만 |
|---|
| 2026.02.25 | ₩67,997 | ₩68,130 | ₩67,997 | ₩68,130 | +0.20% | 5.2천 |
|---|
| 2026.02.24 | ₩67,917 | ₩68,103 | ₩67,917 | ₩68,103 | +0.28% | 1.5만 |
|---|
| 2026.02.23 | ₩68,197 | ₩68,197 | ₩67,918 | ₩68,023 | -0.25% | 9.8천 |
|---|
| 2026.02.20 | ₩68,077 | ₩68,077 | ₩67,890 | ₩67,970 | -0.16% | 2.7만 |
|---|
| 2026.02.19 | ₩67,810 | ₩67,997 | ₩67,810 | ₩67,970 | +0.24% | 1.6만 |
|---|
| 2026.02.18 | ₩68,010 | ₩68,010 | ₩67,850 | ₩67,957 | -0.08% | 1.5만 |
|---|
| 2026.02.17 | ₩68,144 | ₩68,144 | ₩67,784 | ₩67,943 | -0.29% | 1.4만 |
|---|
| 2026.02.13 | ₩67,810 | ₩67,890 | ₩67,663 | ₩67,796 | -0.02% | 2.6만 |
|---|
| 2026.02.12 | ₩67,676 | ₩67,756 | ₩67,556 | ₩67,743 | +0.10% | 1.4만 |
|---|
| 2026.02.11 | ₩67,356 | ₩67,596 | ₩67,356 | ₩67,529 | +0.26% | 2.7만 |
|---|
| 2026.02.10 | ₩67,714 | ₩67,756 | ₩67,668 | ₩67,690 | -0.04% | 3.1만 |
|---|
| 2026.02.09 | ₩67,676 | ₩67,676 | ₩67,449 | ₩67,636 | -0.06% | 3만 |
|---|
| 2026.02.06 | ₩67,663 | ₩67,663 | ₩67,369 | ₩67,463 | -0.30% | 3.4만 |
|---|
| 2026.02.05 | ₩67,596 | ₩67,596 | ₩67,476 | ₩67,509 | -0.13% | 1.8만 |
|---|
| 2026.02.04 | ₩67,703 | ₩67,703 | ₩67,382 | ₩67,489 | -0.32% | 1.3만 |
|---|
| 2026.02.03 | ₩67,463 | ₩67,489 | ₩67,316 | ₩67,389 | -0.11% | 1.6만 |
|---|
| 2026.02.02 | ₩67,917 | ₩67,917 | ₩67,356 | ₩67,436 | -0.71% | 2.6만 |
|---|
| 2026.01.30 | ₩67,783 | ₩67,783 | ₩67,556 | ₩67,569 | -0.32% | 2.3만 |
|---|
| 2026.01.29 | ₩67,302 | ₩67,556 | ₩67,302 | ₩67,476 | +0.26% | 4만 |
|---|
| 2026.01.28 | ₩67,636 | ₩67,636 | ₩67,396 | ₩67,503 | -0.20% | 3.2만 |
|---|
| 2026.01.27 | ₩67,596 | ₩67,596 | ₩67,463 | ₩67,489 | -0.16% | 1.6만 |
|---|
| 2026.01.26 | ₩67,489 | ₩67,543 | ₩67,382 | ₩67,476 | -0.02% | 2.5만 |
|---|
| 2026.01.23 | ₩66,995 | ₩67,382 | ₩66,995 | ₩67,298 | +0.45% | 2.4만 |
|---|
| 2026.01.22 | ₩67,089 | ₩67,329 | ₩67,089 | ₩67,329 | +0.36% | 1.8만 |
|---|
| 2026.01.21 | ₩66,862 | ₩67,302 | ₩66,862 | ₩67,302 | +0.66% | 1.9만 |
|---|
| 2026.01.20 | ₩67,743 | ₩67,743 | ₩67,169 | ₩67,262 | -0.71% | 4.5만 |
|---|
| 2026.01.16 | ₩67,596 | ₩67,596 | ₩67,423 | ₩67,489 | -0.16% | 9.1천 |
|---|
| 2026.01.15 | ₩67,903 | ₩67,903 | ₩67,529 | ₩67,596 | -0.45% | 3만 |
|---|
| 2026.01.14 | ₩67,583 | ₩67,636 | ₩67,503 | ₩67,563 | -0.03% | 2.5만 |
|---|
| 2026.01.13 | ₩67,476 | ₩67,489 | ₩67,382 | ₩67,476 | 0.00% | 1.9만 |
|---|
| 2026.01.12 | ₩67,476 | ₩67,476 | ₩67,356 | ₩67,409 | -0.10% | 5.5만 |
|---|
| 2026.01.09 | ₩67,423 | ₩67,543 | ₩67,423 | ₩67,496 | +0.11% | 7.9천 |
|---|
| 2026.01.08 | ₩67,356 | ₩67,463 | ₩67,356 | ₩67,463 | +0.16% | 1.6만 |
|---|
| 2026.01.07 | ₩67,569 | ₩67,569 | ₩67,356 | ₩67,449 | -0.18% | 3.1만 |
|---|
| 2026.01.06 | ₩67,262 | ₩67,262 | ₩67,126 | ₩67,242 | -0.03% | 2.3만 |
|---|
| 2026.01.05 | ₩67,302 | ₩67,302 | ₩67,049 | ₩67,182 | -0.18% | 4.8만 |
|---|
| 2026.01.02 | ₩67,091 | ₩67,196 | ₩67,049 | ₩67,156 | +0.10% | 1.5만 |
|---|
| 2025.12.31 | ₩67,209 | ₩67,209 | ₩67,069 | ₩67,089 | -0.18% | 3.8만 |
|---|
| 2025.12.30 | ₩67,222 | ₩67,396 | ₩67,196 | ₩67,336 | +0.17% | 5.6만 |
|---|
| 2025.12.29 | ₩67,356 | ₩67,356 | ₩67,115 | ₩67,256 | -0.15% | 17.1만 |
|---|
| 2025.12.26 | ₩67,302 | ₩67,302 | ₩67,109 | ₩67,249 | -0.08% | 2.8만 |
|---|
| 2025.12.24 | ₩67,102 | ₩67,329 | ₩67,102 | ₩67,222 | +0.18% | 3만 |
|---|
| 2025.12.23 | ₩67,089 | ₩67,236 | ₩67,089 | ₩67,115 | +0.04% | 3.7만 |
|---|
| 2025.12.22 | ₩67,115 | ₩67,189 | ₩67,089 | ₩67,169 | +0.08% | 1.6만 |
|---|
| 2025.12.19 | ₩67,102 | ₩67,177 | ₩67,049 | ₩67,095 | -0.01% | 2.2만 |
|---|
| 2025.12.18 | ₩67,262 | ₩67,262 | ₩67,062 | ₩67,142 | -0.18% | 2.8만 |
|---|
| 2025.12.17 | ₩67,209 | ₩67,209 | ₩67,049 | ₩67,156 | -0.08% | 2.6만 |
|---|
| 2025.12.16 | ₩67,289 | ₩67,289 | ₩67,035 | ₩67,152 | -0.20% | 6.2만 |
|---|
| 2025.12.15 | ₩67,182 | ₩67,182 | ₩67,049 | ₩67,115 | -0.10% | 2.7만 |
|---|
| 2025.12.12 | ₩67,556 | ₩67,556 | ₩67,049 | ₩67,102 | -0.67% | 2.5만 |
|---|
| 2025.12.11 | ₩67,361 | ₩67,361 | ₩67,178 | ₩67,209 | -0.23% | 2.4만 |
|---|
| 2025.12.10 | ₩67,115 | ₩67,249 | ₩67,075 | ₩67,208 | +0.14% | 3.5만 |
|---|
| 2025.12.09 | ₩67,169 | ₩67,322 | ₩67,089 | ₩67,089 | -0.12% | 3.3만 |
|---|
| 2025.12.08 | ₩67,209 | ₩67,302 | ₩67,169 | ₩67,169 | -0.06% | 3.4만 |
|---|
| 2025.12.05 | ₩67,463 | ₩67,463 | ₩67,182 | ₩67,201 | -0.39% | 2만 |
|---|
| 2025.12.04 | ₩67,650 | ₩67,650 | ₩67,209 | ₩67,302 | -0.51% | 2.7만 |
|---|
| 2025.12.03 | ₩67,636 | ₩67,636 | ₩67,262 | ₩67,262 | -0.55% | 3.4만 |
|---|
| 2025.12.02 | ₩67,316 | ₩67,423 | ₩67,289 | ₩67,294 | -0.03% | 2.1만 |
|---|
| 2025.12.01 | ₩67,423 | ₩67,503 | ₩67,342 | ₩67,421 | -0.00% | 1.8만 |
|---|
| 2025.11.28 | ₩67,716 | ₩67,810 | ₩67,666 | ₩67,810 | +0.14% | 5.9천 |
|---|
| 2025.11.26 | ₩67,756 | ₩67,836 | ₩67,656 | ₩67,823 | +0.10% | 1.2만 |
|---|
| 2025.11.25 | ₩67,529 | ₩67,775 | ₩67,529 | ₩67,743 | +0.32% | 1.7만 |
|---|
| 2025.11.24 | ₩67,529 | ₩67,716 | ₩67,529 | ₩67,623 | +0.14% | 1.6만 |
|---|
| 2025.11.21 | ₩67,556 | ₩67,650 | ₩67,423 | ₩67,596 | +0.06% | 2.3만 |
|---|
| 2025.11.20 | ₩67,930 | ₩67,930 | ₩67,436 | ₩67,543 | -0.57% | 2.4만 |
|---|
| 2025.11.19 | ₩67,556 | ₩67,556 | ₩67,377 | ₩67,463 | -0.14% | 1.6만 |
|---|
| 2025.11.18 | ₩67,503 | ₩67,531 | ₩67,397 | ₩67,436 | -0.10% | 1.9만 |
|---|
| 2025.11.17 | ₩67,022 | ₩67,409 | ₩67,022 | ₩67,342 | +0.48% | 3.1만 |
|---|
| 2025.11.14 | ₩67,489 | ₩67,489 | ₩67,156 | ₩67,156 | -0.49% | 2.6만 |
|---|
| 2025.11.13 | ₩67,329 | ₩67,396 | ₩67,289 | ₩67,329 | 0.00% | 2.7만 |
|---|
| 2025.11.12 | ₩67,997 | ₩67,997 | ₩67,396 | ₩67,423 | -0.84% | 4.1만 |
|---|
| 2025.11.11 | ₩67,716 | ₩67,716 | ₩67,463 | ₩67,555 | -0.24% | 1만 |
|---|
| 2025.11.10 | ₩67,529 | ₩67,529 | ₩67,376 | ₩67,382 | -0.22% | 2.9만 |
|---|
| 2025.11.07 | ₩67,382 | ₩67,476 | ₩67,256 | ₩67,356 | -0.04% | 2.3만 |
|---|
| 2025.11.06 | ₩67,262 | ₩67,436 | ₩67,262 | ₩67,302 | +0.06% | 1.4만 |
|---|
| 2025.11.05 | ₩67,569 | ₩67,569 | ₩67,182 | ₩67,221 | -0.52% | 3.2만 |
|---|
| 2025.11.04 | ₩67,262 | ₩67,543 | ₩67,262 | ₩67,317 | +0.08% | 4.1만 |
|---|
| 2025.11.03 | ₩67,676 | ₩67,676 | ₩67,329 | ₩67,336 | -0.50% | 1.5만 |
|---|
| 2025.10.31 | ₩67,890 | ₩67,890 | ₩67,663 | ₩67,663 | -0.33% | 1.8만 |
|---|
| 2025.10.30 | ₩67,756 | ₩67,776 | ₩67,489 | ₩67,770 | +0.02% | 1.8만 |
|---|
| 2025.10.29 | ₩67,903 | ₩68,010 | ₩67,770 | ₩67,823 | -0.12% | 4.8만 |
|---|
| 2025.10.28 | ₩67,863 | ₩67,970 | ₩67,863 | ₩67,905 | +0.06% | 3.5만 |
|---|
| 2025.10.27 | ₩67,770 | ₩67,876 | ₩67,716 | ₩67,876 | +0.16% | 1.7만 |
|---|
| 2025.10.24 | ₩67,783 | ₩67,836 | ₩67,736 | ₩67,796 | +0.02% | 1.6만 |
|---|
| 2025.10.23 | ₩67,755 | ₩67,823 | ₩67,710 | ₩67,771 | +0.02% | 1.1만 |
|---|
| 2025.10.22 | ₩67,756 | ₩67,848 | ₩67,756 | ₩67,818 | +0.09% | 4.4만 |
|---|
| 2025.10.21 | ₩67,556 | ₩67,730 | ₩67,556 | ₩67,722 | +0.25% | 3.8만 |
|---|
| 2025.10.20 | ₩67,476 | ₩67,730 | ₩67,476 | ₩67,690 | +0.32% | 2.7만 |
|---|
| 2025.10.17 | ₩67,382 | ₩67,715 | ₩67,382 | ₩67,650 | +0.40% | 4.3만 |
|---|
| 2025.10.16 | ₩67,356 | ₩67,569 | ₩67,356 | ₩67,569 | +0.32% | 3.1만 |
|---|
| 2025.10.15 | ₩67,209 | ₩67,503 | ₩67,209 | ₩67,476 | +0.40% | 4.5만 |
|---|
| 2025.10.14 | ₩67,423 | ₩67,489 | ₩67,342 | ₩67,423 | 0.00% | 3.4만 |
|---|
| 2025.10.13 | ₩67,543 | ₩67,543 | ₩67,289 | ₩67,417 | -0.19% | 5.5만 |
|---|
| 2025.10.10 | ₩67,396 | ₩67,396 | ₩67,073 | ₩67,216 | -0.27% | 2만 |
|---|