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 | ₩62,294 | ₩62,801 | ₩62,227 | ₩62,548 | +0.41% | 10.6만 |
| 2026.10.08 | ₩61,854 | ₩62,321 | ₩61,754 | ₩62,161 | +0.50% | 15.2만 |
| 2026.10.07 | ₩62,121 | ₩62,374 | ₩61,774 | ₩62,308 | +0.30% | 23.2만 |
| 2026.10.06 | ₩62,481 | ₩62,895 | ₩62,481 | ₩62,615 | +0.21% | 12.8만 |
| 2026.10.05 | ₩62,708 | ₩62,741 | ₩62,294 | ₩62,534 | -0.28% | 19.5만 |
| 2026.10.02 | ₩63,362 | ₩63,375 | ₩62,309 | ₩62,468 | -1.41% | 21.6만 |
| 2026.10.01 | ₩62,508 | ₩63,052 | ₩62,508 | ₩62,695 | +0.30% | 15.6만 |
| 2026.09.30 | ₩62,441 | ₩63,200 | ₩62,441 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,655 |
| +0.34% |
| 32.7만 |
| 2026.09.29 | ₩62,321 | ₩62,441 | ₩62,074 | ₩62,094 | -0.36% | 9.1만 |
|---|
| 2026.09.28 | ₩62,855 | ₩62,855 | ₩62,147 | ₩62,414 | -0.70% | 13만 |
|---|
| 2026.09.25 | ₩63,522 | ₩63,522 | ₩63,148 | ₩63,295 | -0.36% | 23.3만 |
|---|
| 2026.09.24 | ₩63,602 | ₩63,702 | ₩63,188 | ₩63,455 | -0.23% | 20만 |
|---|
| 2026.09.23 | ₩64,270 | ₩64,270 | ₩63,415 | ₩63,495 | -1.20% | 10.4만 |
|---|
| 2026.09.22 | ₩64,403 | ₩64,403 | ₩64,124 | ₩64,190 | -0.33% | 4.1만 |
|---|
| 2026.09.21 | ₩64,323 | ₩64,523 | ₩64,230 | ₩64,270 | -0.08% | 13.1만 |
|---|
| 2026.09.18 | ₩64,136 | ₩64,398 | ₩64,009 | ₩64,216 | +0.12% | 3.1만 |
|---|
| 2026.09.17 | ₩64,203 | ₩64,390 | ₩64,203 | ₩64,376 | +0.27% | 3.9만 |
|---|
| 2026.09.16 | ₩64,216 | ₩64,390 | ₩63,976 | ₩64,083 | -0.21% | 5만 |
|---|
| 2026.09.15 | ₩64,336 | ₩64,390 | ₩63,936 | ₩63,989 | -0.54% | 7.3만 |
|---|
| 2026.09.14 | ₩64,563 | ₩64,723 | ₩64,296 | ₩64,396 | -0.26% | 7.1만 |
|---|
| 2026.09.11 | ₩64,203 | ₩64,844 | ₩64,203 | ₩64,630 | +0.67% | 22.8만 |
|---|
| 2026.09.10 | ₩64,870 | ₩64,870 | ₩64,083 | ₩64,190 | -1.05% | 9.1만 |
|---|
| 2026.09.09 | ₩65,271 | ₩65,271 | ₩64,830 | ₩64,884 | -0.59% | 6.6만 |
|---|
| 2026.09.08 | ₩65,297 | ₩65,344 | ₩65,084 | ₩65,197 | -0.15% | 3.6만 |
|---|
| 2026.09.04 | ₩65,364 | ₩65,408 | ₩65,164 | ₩65,177 | -0.29% | 3.7만 |
|---|
| 2026.09.03 | ₩65,578 | ₩65,578 | ₩65,184 | ₩65,184 | -0.60% | 6.5만 |
|---|
| 2026.09.02 | ₩65,391 | ₩65,391 | ₩65,244 | ₩65,364 | -0.04% | 6.8만 |
|---|
| 2026.09.01 | ₩65,685 | ₩65,685 | ₩65,139 | ₩65,391 | -0.45% | 11.5만 |
|---|
| 2026.08.31 | ₩65,685 | ₩66,032 | ₩65,685 | ₩65,893 | +0.32% | 2.6만 |
|---|
| 2026.08.28 | ₩66,245 | ₩66,245 | ₩65,978 | ₩66,058 | -0.28% | 2.1만 |
|---|
| 2026.08.27 | ₩66,098 | ₩66,232 | ₩66,005 | ₩66,113 | +0.02% | 2.8만 |
|---|
| 2026.08.26 | ₩66,138 | ₩66,299 | ₩66,098 | ₩66,132 | -0.01% | 1.7만 |
|---|
| 2026.08.25 | ₩66,592 | ₩66,592 | ₩66,072 | ₩66,258 | -0.50% | 4.8만 |
|---|
| 2026.08.24 | ₩66,098 | ₩66,232 | ₩65,805 | ₩66,192 | +0.14% | 12.6만 |
|---|
| 2026.08.21 | ₩66,258 | ₩66,258 | ₩66,005 | ₩66,045 | -0.32% | 1.7만 |
|---|
| 2026.08.20 | ₩65,978 | ₩66,165 | ₩65,951 | ₩66,118 | +0.21% | 1.9만 |
|---|
| 2026.08.19 | ₩65,978 | ₩66,285 | ₩65,978 | ₩66,232 | +0.38% | 4만 |
|---|
| 2026.08.18 | ₩65,909 | ₩65,965 | ₩65,725 | ₩65,911 | +0.00% | 4.6만 |
|---|
| 2026.08.17 | ₩66,325 | ₩66,365 | ₩66,192 | ₩66,272 | -0.08% | 3만 |
|---|
| 2026.08.14 | ₩66,552 | ₩66,552 | ₩66,205 | ₩66,276 | -0.42% | 2.1만 |
|---|
| 2026.08.13 | ₩66,392 | ₩66,565 | ₩66,252 | ₩66,532 | +0.21% | 2.1만 |
|---|
| 2026.08.12 | ₩66,405 | ₩66,459 | ₩66,218 | ₩66,352 | -0.08% | 2.8만 |
|---|
| 2026.08.11 | ₩66,312 | ₩66,405 | ₩66,152 | ₩66,262 | -0.07% | 1.5만 |
|---|
| 2026.08.10 | ₩66,245 | ₩66,245 | ₩66,138 | ₩66,205 | -0.06% | 1.6만 |
|---|
| 2026.08.07 | ₩66,339 | ₩66,339 | ₩66,258 | ₩66,285 | -0.08% | 1.6만 |
|---|
| 2026.08.06 | ₩66,098 | ₩66,312 | ₩66,018 | ₩66,238 | +0.21% | 6.9만 |
|---|
| 2026.08.05 | ₩66,192 | ₩66,192 | ₩65,965 | ₩66,100 | -0.14% | 2만 |
|---|
| 2026.08.04 | ₩66,005 | ₩66,158 | ₩65,951 | ₩66,138 | +0.20% | 2.3만 |
|---|
| 2026.08.03 | ₩66,032 | ₩66,032 | ₩65,751 | ₩65,830 | -0.31% | 1.6만 |
|---|
| 2026.07.31 | ₩66,138 | ₩66,138 | ₩65,845 | ₩66,010 | -0.19% | 1.3만 |
|---|
| 2026.07.30 | ₩66,152 | ₩66,218 | ₩65,951 | ₩66,192 | +0.06% | 1.8만 |
|---|
| 2026.07.29 | ₩66,445 | ₩66,459 | ₩66,192 | ₩66,205 | -0.36% | 1.7만 |
|---|
| 2026.07.28 | ₩66,365 | ₩66,499 | ₩66,138 | ₩66,499 | +0.20% | 6.4만 |
|---|
| 2026.07.27 | ₩66,459 | ₩66,459 | ₩66,192 | ₩66,300 | -0.24% | 1.5만 |
|---|
| 2026.07.24 | ₩65,911 | ₩66,339 | ₩65,898 | ₩66,192 | +0.43% | 20.9만 |
|---|
| 2026.07.23 | ₩66,152 | ₩66,152 | ₩65,831 | ₩66,072 | -0.12% | 33.9만 |
|---|
| 2026.07.22 | ₩66,552 | ₩66,585 | ₩66,419 | ₩66,445 | -0.16% | 1.5만 |
|---|
| 2026.07.21 | ₩66,739 | ₩66,739 | ₩66,539 | ₩66,553 | -0.28% | 1.6만 |
|---|
| 2026.07.20 | ₩66,606 | ₩66,806 | ₩66,606 | ₩66,726 | +0.18% | 1.1만 |
|---|
| 2026.07.17 | ₩66,859 | ₩66,859 | ₩66,646 | ₩66,806 | -0.08% | 3.3만 |
|---|
| 2026.07.16 | ₩66,993 | ₩66,993 | ₩66,712 | ₩66,832 | -0.24% | 1.9만 |
|---|
| 2026.07.15 | ₩67,166 | ₩67,166 | ₩66,792 | ₩66,859 | -0.46% | 1.6만 |
|---|
| 2026.07.14 | ₩67,073 | ₩67,202 | ₩66,786 | ₩66,966 | -0.16% | 2.3만 |
|---|
| 2026.07.13 | ₩67,099 | ₩67,099 | ₩66,786 | ₩66,846 | -0.38% | 1.1만 |
|---|
| 2026.07.10 | ₩66,859 | ₩66,979 | ₩66,859 | ₩66,953 | +0.14% | 1.2만 |
|---|
| 2026.07.09 | ₩66,779 | ₩66,966 | ₩66,779 | ₩66,839 | +0.09% | 1.2만 |
|---|
| 2026.07.08 | ₩67,153 | ₩67,153 | ₩66,752 | ₩66,939 | -0.32% | 1.4만 |
|---|
| 2026.07.07 | ₩67,273 | ₩67,273 | ₩67,146 | ₩67,179 | -0.14% | 1.8만 |
|---|
| 2026.07.06 | ₩67,620 | ₩67,620 | ₩67,290 | ₩67,380 | -0.36% | 5.1만 |
|---|
| 2026.07.02 | ₩67,380 | ₩67,527 | ₩67,273 | ₩67,470 | +0.13% | 2.4만 |
|---|
| 2026.07.01 | ₩67,246 | ₩67,420 | ₩67,166 | ₩67,320 | +0.11% | 1.7만 |
|---|
| 2026.06.30 | ₩67,580 | ₩67,740 | ₩67,553 | ₩67,584 | +0.01% | 1.3만 |
|---|
| 2026.06.29 | ₩67,740 | ₩67,740 | ₩67,486 | ₩67,640 | -0.15% | 2.2만 |
|---|
| 2026.06.26 | ₩67,620 | ₩67,620 | ₩67,286 | ₩67,429 | -0.28% | 6.2천 |
|---|
| 2026.06.25 | ₩67,540 | ₩67,580 | ₩67,200 | ₩67,340 | -0.30% | 1.2만 |
|---|
| 2026.06.24 | ₩67,580 | ₩67,580 | ₩67,300 | ₩67,373 | -0.31% | 1.5만 |
|---|
| 2026.06.23 | ₩67,366 | ₩67,366 | ₩66,993 | ₩67,179 | -0.28% | 1.9만 |
|---|
| 2026.06.22 | ₩67,553 | ₩67,553 | ₩67,046 | ₩67,246 | -0.45% | 2.2만 |
|---|
| 2026.06.18 | ₩67,166 | ₩67,273 | ₩67,113 | ₩67,206 | +0.06% | 6.5천 |
|---|
| 2026.06.17 | ₩67,073 | ₩67,139 | ₩66,953 | ₩66,966 | -0.16% | 3.7만 |
|---|
| 2026.06.16 | ₩67,126 | ₩67,166 | ₩66,979 | ₩67,073 | -0.08% | 1.7만 |
|---|
| 2026.06.15 | ₩67,113 | ₩67,139 | ₩66,939 | ₩66,953 | -0.24% | 2만 |
|---|
| 2026.06.12 | ₩66,979 | ₩67,033 | ₩66,792 | ₩66,939 | -0.06% | 2.4만 |
|---|
| 2026.06.11 | ₩66,939 | ₩67,046 | ₩66,819 | ₩66,961 | +0.03% | 1.5만 |
|---|
| 2026.06.10 | ₩67,086 | ₩67,086 | ₩66,779 | ₩66,872 | -0.32% | 2.2만 |
|---|
| 2026.06.09 | ₩67,166 | ₩67,166 | ₩66,872 | ₩66,953 | -0.32% | 2.8만 |
|---|
| 2026.06.08 | ₩67,206 | ₩67,206 | ₩66,846 | ₩66,926 | -0.42% | 1.4만 |
|---|
| 2026.06.05 | ₩67,126 | ₩67,126 | ₩66,792 | ₩66,811 | -0.47% | 3.9만 |
|---|
| 2026.06.04 | ₩66,953 | ₩67,198 | ₩66,899 | ₩66,966 | +0.02% | 3.4만 |
|---|
| 2026.06.03 | ₩67,046 | ₩67,073 | ₩66,852 | ₩66,886 | -0.24% | 8.9만 |
|---|
| 2026.06.02 | ₩67,046 | ₩67,046 | ₩66,886 | ₩66,890 | -0.23% | 1.6만 |
|---|
| 2026.06.01 | ₩67,006 | ₩67,006 | ₩66,619 | ₩66,859 | -0.22% | 2.7만 |
|---|
| 2026.05.29 | ₩67,113 | ₩67,166 | ₩67,046 | ₩67,073 | -0.06% | 1.2만 |
|---|
| 2026.05.28 | ₩66,859 | ₩67,125 | ₩66,832 | ₩67,006 | +0.22% | 1.3만 |
|---|
| 2026.05.27 | ₩66,792 | ₩66,993 | ₩66,792 | ₩66,966 | +0.26% | 1만 |
|---|
| 2026.05.26 | ₩66,699 | ₩66,846 | ₩66,699 | ₩66,846 | +0.22% | 1.4만 |
|---|
| 2026.05.22 | ₩66,485 | ₩66,512 | ₩66,445 | ₩66,499 | +0.02% | 9.8천 |
|---|
| 2026.05.21 | ₩66,138 | ₩66,472 | ₩66,138 | ₩66,472 | +0.50% | 2.3만 |
|---|
| 2026.05.20 | ₩66,125 | ₩66,218 | ₩66,125 | ₩66,205 | +0.12% | 2.7만 |
|---|
| 2026.05.19 | ₩66,392 | ₩66,392 | ₩65,805 | ₩66,192 | -0.30% | 2.5만 |
|---|
| 2026.05.18 | ₩66,352 | ₩66,352 | ₩66,245 | ₩66,352 | 0.00% | 2.6만 |
|---|
| 2026.05.15 | ₩66,552 | ₩66,552 | ₩66,114 | ₩66,365 | -0.28% | 1.6만 |
|---|
| 2026.05.14 | ₩66,792 | ₩66,792 | ₩66,686 | ₩66,772 | -0.03% | 3.8만 |
|---|
| 2026.05.13 | ₩66,739 | ₩66,739 | ₩66,672 | ₩66,686 | -0.08% | 2.6만 |
|---|
| 2026.05.12 | ₩66,819 | ₩66,846 | ₩66,752 | ₩66,779 | -0.06% | 2.6만 |
|---|
| 2026.05.11 | ₩67,353 | ₩67,353 | ₩66,893 | ₩66,939 | -0.61% | 2만 |
|---|
| 2026.05.08 | ₩67,033 | ₩67,033 | ₩66,766 | ₩66,858 | -0.26% | 1.2만 |
|---|
| 2026.05.07 | ₩67,126 | ₩67,126 | ₩66,886 | ₩66,979 | -0.22% | 3.3만 |
|---|
| 2026.05.06 | ₩67,166 | ₩67,166 | ₩66,819 | ₩66,859 | -0.46% | 1.7만 |
|---|
| 2026.05.05 | ₩67,113 | ₩67,113 | ₩66,672 | ₩66,792 | -0.48% | 1.3만 |
|---|
| 2026.05.04 | ₩66,926 | ₩66,926 | ₩66,512 | ₩66,699 | -0.34% | 2.2만 |
|---|
| 2026.05.01 | ₩66,966 | ₩66,966 | ₩66,692 | ₩66,792 | -0.26% | 1.7만 |
|---|
| 2026.04.30 | ₩67,073 | ₩67,073 | ₩66,766 | ₩66,913 | -0.24% | 3.3만 |
|---|
| 2026.04.29 | ₩67,193 | ₩67,193 | ₩66,779 | ₩66,859 | -0.50% | 19.9만 |
|---|
| 2026.04.28 | ₩67,233 | ₩67,233 | ₩66,993 | ₩67,090 | -0.21% | 8.9천 |
|---|
| 2026.04.27 | ₩67,286 | ₩67,286 | ₩67,033 | ₩67,151 | -0.20% | 1.4만 |
|---|
| 2026.04.24 | ₩67,046 | ₩67,166 | ₩67,046 | ₩67,121 | +0.11% | 1.9만 |
|---|
| 2026.04.23 | ₩67,113 | ₩67,193 | ₩66,926 | ₩66,979 | -0.20% | 1.9만 |
|---|
| 2026.04.22 | ₩67,273 | ₩67,273 | ₩67,085 | ₩67,113 | -0.24% | 1.6만 |
|---|
| 2026.04.21 | ₩67,300 | ₩67,300 | ₩66,999 | ₩67,073 | -0.34% | 8.9천 |
|---|
| 2026.04.20 | ₩67,139 | ₩67,153 | ₩67,033 | ₩67,126 | -0.02% | 1.3만 |
|---|
| 2026.04.17 | ₩66,939 | ₩67,086 | ₩66,939 | ₩67,046 | +0.16% | 1.4만 |
|---|
| 2026.04.16 | ₩66,646 | ₩66,779 | ₩66,646 | ₩66,712 | +0.10% | 1.8만 |
|---|
| 2026.04.15 | ₩67,046 | ₩67,046 | ₩66,592 | ₩66,642 | -0.60% | 1.9만 |
|---|
| 2026.04.14 | ₩66,579 | ₩66,776 | ₩66,579 | ₩66,672 | +0.14% | 2.6만 |
|---|
| 2026.04.13 | ₩66,686 | ₩66,886 | ₩66,659 | ₩66,766 | +0.12% | 2.1만 |
|---|
| 2026.04.10 | ₩66,766 | ₩66,766 | ₩66,579 | ₩66,579 | -0.28% | 1만 |
|---|
| 2026.04.09 | ₩66,579 | ₩66,822 | ₩66,579 | ₩66,792 | +0.32% | 1.5만 |
|---|
| 2026.04.08 | ₩67,086 | ₩67,086 | ₩66,579 | ₩66,619 | -0.70% | 3만 |
|---|
| 2026.04.07 | ₩66,579 | ₩66,606 | ₩66,325 | ₩66,596 | +0.03% | 2.2만 |
|---|
| 2026.04.06 | ₩66,579 | ₩66,646 | ₩66,405 | ₩66,525 | -0.08% | 2.7만 |
|---|
| 2026.04.02 | ₩66,539 | ₩66,576 | ₩66,352 | ₩66,576 | +0.06% | 2.7만 |
|---|
| 2026.04.01 | ₩66,445 | ₩66,592 | ₩66,325 | ₩66,552 | +0.16% | 2.4만 |
|---|
| 2026.03.31 | ₩66,472 | ₩66,592 | ₩66,432 | ₩66,512 | +0.06% | 2.6만 |
|---|
| 2026.03.30 | ₩66,232 | ₩66,419 | ₩66,208 | ₩66,365 | +0.20% | 3.7만 |
|---|
| 2026.03.27 | ₩66,392 | ₩66,392 | ₩65,871 | ₩66,152 | -0.36% | 3.4만 |
|---|
| 2026.03.26 | ₩66,379 | ₩66,379 | ₩66,072 | ₩66,081 | -0.45% | 2.3만 |
|---|
| 2026.03.25 | ₩66,485 | ₩66,579 | ₩66,125 | ₩66,125 | -0.54% | 8.6만 |
|---|
| 2026.03.24 | ₩66,192 | ₩66,339 | ₩65,992 | ₩65,992 | -0.30% | 2.6만 |
|---|
| 2026.03.23 | ₩66,445 | ₩66,612 | ₩66,352 | ₩66,489 | +0.07% | 4.7만 |
|---|
| 2026.03.20 | ₩66,832 | ₩66,832 | ₩66,312 | ₩66,472 | -0.54% | 24.7만 |
|---|
| 2026.03.19 | ₩67,206 | ₩67,206 | ₩66,746 | ₩67,033 | -0.26% | 5.8만 |
|---|
| 2026.03.18 | ₩67,073 | ₩67,159 | ₩66,993 | ₩67,046 | -0.04% | 1.9만 |
|---|
| 2026.03.17 | ₩67,059 | ₩67,246 | ₩67,059 | ₩67,086 | +0.04% | 1.5만 |
|---|
| 2026.03.16 | ₩67,286 | ₩67,286 | ₩67,006 | ₩67,033 | -0.38% | 2만 |
|---|
| 2026.03.13 | ₩66,993 | ₩67,046 | ₩66,926 | ₩66,979 | -0.02% | 3.2만 |
|---|
| 2026.03.12 | ₩67,113 | ₩67,139 | ₩66,792 | ₩66,886 | -0.34% | 2.4만 |
|---|
| 2026.03.11 | ₩67,313 | ₩67,313 | ₩67,086 | ₩67,206 | -0.16% | 1.9만 |
|---|
| 2026.03.10 | ₩67,326 | ₩67,326 | ₩67,193 | ₩67,273 | -0.08% | 2.6만 |
|---|
| 2026.03.09 | ₩67,286 | ₩67,366 | ₩67,113 | ₩67,360 | +0.11% | 11.7만 |
|---|
| 2026.03.06 | ₩67,193 | ₩67,380 | ₩67,193 | ₩67,326 | +0.20% | 2.3만 |
|---|
| 2026.03.05 | ₩67,353 | ₩67,500 | ₩67,273 | ₩67,457 | +0.15% | 4만 |
|---|
| 2026.03.04 | ₩67,687 | ₩67,687 | ₩67,113 | ₩67,446 | -0.35% | 3.8만 |
|---|
| 2026.03.03 | ₩67,687 | ₩67,687 | ₩67,340 | ₩67,420 | -0.39% | 1.9만 |
|---|
| 2026.03.02 | ₩67,820 | ₩67,900 | ₩67,753 | ₩67,807 | -0.02% | 9.9천 |
|---|
| 2026.02.27 | ₩68,327 | ₩68,327 | ₩68,114 | ₩68,234 | -0.14% | 1.5만 |
|---|
| 2026.02.26 | ₩68,007 | ₩68,181 | ₩68,007 | ₩68,177 | +0.25% | 1.6만 |
|---|
| 2026.02.25 | ₩67,980 | ₩68,114 | ₩67,980 | ₩68,114 | +0.20% | 5.2천 |
|---|
| 2026.02.24 | ₩67,900 | ₩68,087 | ₩67,900 | ₩68,087 | +0.28% | 1.5만 |
|---|
| 2026.02.23 | ₩68,181 | ₩68,181 | ₩67,902 | ₩68,007 | -0.25% | 9.8천 |
|---|
| 2026.02.20 | ₩68,060 | ₩68,060 | ₩67,874 | ₩67,954 | -0.16% | 2.7만 |
|---|
| 2026.02.19 | ₩67,793 | ₩67,980 | ₩67,793 | ₩67,954 | +0.24% | 1.6만 |
|---|
| 2026.02.18 | ₩67,994 | ₩67,994 | ₩67,834 | ₩67,940 | -0.08% | 1.5만 |
|---|
| 2026.02.17 | ₩68,127 | ₩68,127 | ₩67,768 | ₩67,927 | -0.29% | 1.4만 |
|---|
| 2026.02.13 | ₩67,793 | ₩67,874 | ₩67,647 | ₩67,780 | -0.02% | 2.6만 |
|---|
| 2026.02.12 | ₩67,660 | ₩67,740 | ₩67,540 | ₩67,727 | +0.10% | 1.4만 |
|---|
| 2026.02.11 | ₩67,340 | ₩67,580 | ₩67,340 | ₩67,513 | +0.26% | 2.7만 |
|---|
| 2026.02.10 | ₩67,697 | ₩67,740 | ₩67,652 | ₩67,673 | -0.04% | 3.1만 |
|---|
| 2026.02.09 | ₩67,660 | ₩67,660 | ₩67,433 | ₩67,620 | -0.06% | 3만 |
|---|
| 2026.02.06 | ₩67,647 | ₩67,647 | ₩67,353 | ₩67,446 | -0.30% | 3.4만 |
|---|
| 2026.02.05 | ₩67,580 | ₩67,580 | ₩67,460 | ₩67,493 | -0.13% | 1.8만 |
|---|
| 2026.02.04 | ₩67,687 | ₩67,687 | ₩67,366 | ₩67,473 | -0.32% | 1.3만 |
|---|
| 2026.02.03 | ₩67,446 | ₩67,473 | ₩67,300 | ₩67,373 | -0.11% | 1.6만 |
|---|
| 2026.02.02 | ₩67,900 | ₩67,900 | ₩67,340 | ₩67,420 | -0.71% | 2.6만 |
|---|
| 2026.01.30 | ₩67,767 | ₩67,767 | ₩67,540 | ₩67,553 | -0.32% | 2.3만 |
|---|
| 2026.01.29 | ₩67,286 | ₩67,540 | ₩67,286 | ₩67,460 | +0.26% | 4만 |
|---|
| 2026.01.28 | ₩67,620 | ₩67,620 | ₩67,380 | ₩67,486 | -0.20% | 3.2만 |
|---|
| 2026.01.27 | ₩67,580 | ₩67,580 | ₩67,446 | ₩67,473 | -0.16% | 1.6만 |
|---|
| 2026.01.26 | ₩67,473 | ₩67,527 | ₩67,366 | ₩67,460 | -0.02% | 2.5만 |
|---|
| 2026.01.23 | ₩66,979 | ₩67,366 | ₩66,979 | ₩67,282 | +0.45% | 2.4만 |
|---|
| 2026.01.22 | ₩67,073 | ₩67,313 | ₩67,073 | ₩67,313 | +0.36% | 1.8만 |
|---|
| 2026.01.21 | ₩66,846 | ₩67,286 | ₩66,846 | ₩67,286 | +0.66% | 1.9만 |
|---|
| 2026.01.20 | ₩67,727 | ₩67,727 | ₩67,153 | ₩67,246 | -0.71% | 4.5만 |
|---|
| 2026.01.16 | ₩67,580 | ₩67,580 | ₩67,406 | ₩67,473 | -0.16% | 9.1천 |
|---|
| 2026.01.15 | ₩67,887 | ₩67,887 | ₩67,513 | ₩67,580 | -0.45% | 3만 |
|---|
| 2026.01.14 | ₩67,567 | ₩67,620 | ₩67,486 | ₩67,547 | -0.03% | 2.5만 |
|---|
| 2026.01.13 | ₩67,460 | ₩67,473 | ₩67,366 | ₩67,460 | 0.00% | 1.9만 |
|---|
| 2026.01.12 | ₩67,460 | ₩67,460 | ₩67,340 | ₩67,393 | -0.10% | 5.5만 |
|---|
| 2026.01.09 | ₩67,406 | ₩67,527 | ₩67,406 | ₩67,480 | +0.11% | 7.9천 |
|---|
| 2026.01.08 | ₩67,340 | ₩67,446 | ₩67,340 | ₩67,446 | +0.16% | 1.6만 |
|---|
| 2026.01.07 | ₩67,553 | ₩67,553 | ₩67,340 | ₩67,433 | -0.18% | 3.1만 |
|---|
| 2026.01.06 | ₩67,246 | ₩67,246 | ₩67,110 | ₩67,226 | -0.03% | 2.3만 |
|---|
| 2026.01.05 | ₩67,286 | ₩67,286 | ₩67,033 | ₩67,166 | -0.18% | 4.8만 |
|---|
| 2026.01.02 | ₩67,075 | ₩67,179 | ₩67,033 | ₩67,139 | +0.10% | 1.5만 |
|---|
| 2025.12.31 | ₩67,193 | ₩67,193 | ₩67,053 | ₩67,073 | -0.18% | 3.8만 |
|---|
| 2025.12.30 | ₩67,206 | ₩67,380 | ₩67,179 | ₩67,320 | +0.17% | 5.6만 |
|---|
| 2025.12.29 | ₩67,340 | ₩67,340 | ₩67,099 | ₩67,240 | -0.15% | 17.1만 |
|---|
| 2025.12.26 | ₩67,286 | ₩67,286 | ₩67,093 | ₩67,233 | -0.08% | 2.8만 |
|---|
| 2025.12.24 | ₩67,086 | ₩67,313 | ₩67,086 | ₩67,206 | +0.18% | 3만 |
|---|
| 2025.12.23 | ₩67,073 | ₩67,220 | ₩67,073 | ₩67,099 | +0.04% | 3.7만 |
|---|
| 2025.12.22 | ₩67,099 | ₩67,173 | ₩67,073 | ₩67,153 | +0.08% | 1.6만 |
|---|
| 2025.12.19 | ₩67,086 | ₩67,161 | ₩67,033 | ₩67,079 | -0.01% | 2.2만 |
|---|
| 2025.12.18 | ₩67,246 | ₩67,246 | ₩67,046 | ₩67,126 | -0.18% | 2.8만 |
|---|
| 2025.12.17 | ₩67,193 | ₩67,193 | ₩67,033 | ₩67,139 | -0.08% | 2.6만 |
|---|
| 2025.12.16 | ₩67,273 | ₩67,273 | ₩67,019 | ₩67,135 | -0.20% | 6.2만 |
|---|
| 2025.12.15 | ₩67,166 | ₩67,166 | ₩67,033 | ₩67,099 | -0.10% | 2.7만 |
|---|
| 2025.12.12 | ₩67,540 | ₩67,540 | ₩67,033 | ₩67,086 | -0.67% | 2.5만 |
|---|
| 2025.12.11 | ₩67,345 | ₩67,345 | ₩67,162 | ₩67,193 | -0.23% | 2.4만 |
|---|
| 2025.12.10 | ₩67,099 | ₩67,233 | ₩67,059 | ₩67,191 | +0.14% | 3.5만 |
|---|
| 2025.12.09 | ₩67,153 | ₩67,306 | ₩67,073 | ₩67,073 | -0.12% | 3.3만 |
|---|
| 2025.12.08 | ₩67,193 | ₩67,286 | ₩67,153 | ₩67,153 | -0.06% | 3.4만 |
|---|
| 2025.12.05 | ₩67,446 | ₩67,446 | ₩67,166 | ₩67,185 | -0.39% | 2만 |
|---|
| 2025.12.04 | ₩67,633 | ₩67,633 | ₩67,193 | ₩67,286 | -0.51% | 2.7만 |
|---|
| 2025.12.03 | ₩67,620 | ₩67,620 | ₩67,246 | ₩67,246 | -0.55% | 3.4만 |
|---|
| 2025.12.02 | ₩67,300 | ₩67,406 | ₩67,273 | ₩67,278 | -0.03% | 2.1만 |
|---|
| 2025.12.01 | ₩67,406 | ₩67,486 | ₩67,326 | ₩67,405 | -0.00% | 1.8만 |
|---|
| 2025.11.28 | ₩67,700 | ₩67,793 | ₩67,649 | ₩67,793 | +0.14% | 5.9천 |
|---|
| 2025.11.26 | ₩67,740 | ₩67,820 | ₩67,640 | ₩67,807 | +0.10% | 1.2만 |
|---|
| 2025.11.25 | ₩67,513 | ₩67,759 | ₩67,513 | ₩67,727 | +0.32% | 1.7만 |
|---|
| 2025.11.24 | ₩67,513 | ₩67,700 | ₩67,513 | ₩67,607 | +0.14% | 1.6만 |
|---|
| 2025.11.21 | ₩67,540 | ₩67,633 | ₩67,406 | ₩67,580 | +0.06% | 2.3만 |
|---|
| 2025.11.20 | ₩67,914 | ₩67,914 | ₩67,420 | ₩67,527 | -0.57% | 2.4만 |
|---|
| 2025.11.19 | ₩67,540 | ₩67,540 | ₩67,361 | ₩67,446 | -0.14% | 1.6만 |
|---|
| 2025.11.18 | ₩67,486 | ₩67,515 | ₩67,381 | ₩67,420 | -0.10% | 1.9만 |
|---|
| 2025.11.17 | ₩67,006 | ₩67,393 | ₩67,006 | ₩67,326 | +0.48% | 3.1만 |
|---|
| 2025.11.14 | ₩67,473 | ₩67,473 | ₩67,139 | ₩67,139 | -0.49% | 2.6만 |
|---|
| 2025.11.13 | ₩67,313 | ₩67,380 | ₩67,273 | ₩67,313 | 0.00% | 2.7만 |
|---|
| 2025.11.12 | ₩67,980 | ₩67,980 | ₩67,380 | ₩67,406 | -0.84% | 4.1만 |
|---|
| 2025.11.11 | ₩67,700 | ₩67,700 | ₩67,446 | ₩67,539 | -0.24% | 1만 |
|---|
| 2025.11.10 | ₩67,513 | ₩67,513 | ₩67,360 | ₩67,366 | -0.22% | 2.9만 |
|---|
| 2025.11.07 | ₩67,366 | ₩67,460 | ₩67,240 | ₩67,340 | -0.04% | 2.3만 |
|---|
| 2025.11.06 | ₩67,246 | ₩67,420 | ₩67,246 | ₩67,286 | +0.06% | 1.4만 |
|---|
| 2025.11.05 | ₩67,553 | ₩67,553 | ₩67,166 | ₩67,205 | -0.52% | 3.2만 |
|---|
| 2025.11.04 | ₩67,246 | ₩67,527 | ₩67,246 | ₩67,301 | +0.08% | 4.1만 |
|---|
| 2025.11.03 | ₩67,660 | ₩67,660 | ₩67,313 | ₩67,320 | -0.50% | 1.5만 |
|---|
| 2025.10.31 | ₩67,874 | ₩67,874 | ₩67,647 | ₩67,647 | -0.33% | 1.8만 |
|---|
| 2025.10.30 | ₩67,740 | ₩67,760 | ₩67,473 | ₩67,753 | +0.02% | 1.8만 |
|---|
| 2025.10.29 | ₩67,887 | ₩67,994 | ₩67,753 | ₩67,807 | -0.12% | 4.8만 |
|---|
| 2025.10.28 | ₩67,847 | ₩67,954 | ₩67,847 | ₩67,888 | +0.06% | 3.5만 |
|---|
| 2025.10.27 | ₩67,753 | ₩67,860 | ₩67,700 | ₩67,860 | +0.16% | 1.7만 |
|---|
| 2025.10.24 | ₩67,767 | ₩67,820 | ₩67,720 | ₩67,780 | +0.02% | 1.6만 |
|---|
| 2025.10.23 | ₩67,739 | ₩67,807 | ₩67,693 | ₩67,755 | +0.02% | 1.1만 |
|---|
| 2025.10.22 | ₩67,740 | ₩67,832 | ₩67,740 | ₩67,801 | +0.09% | 4.4만 |
|---|
| 2025.10.21 | ₩67,540 | ₩67,713 | ₩67,540 | ₩67,705 | +0.25% | 3.8만 |
|---|
| 2025.10.20 | ₩67,460 | ₩67,713 | ₩67,460 | ₩67,673 | +0.32% | 2.7만 |
|---|
| 2025.10.17 | ₩67,366 | ₩67,699 | ₩67,366 | ₩67,633 | +0.40% | 4.3만 |
|---|
| 2025.10.16 | ₩67,340 | ₩67,553 | ₩67,340 | ₩67,553 | +0.32% | 3.1만 |
|---|
| 2025.10.15 | ₩67,193 | ₩67,486 | ₩67,193 | ₩67,460 | +0.40% | 4.5만 |
|---|
| 2025.10.14 | ₩67,406 | ₩67,473 | ₩67,326 | ₩67,406 | 0.00% | 3.4만 |
|---|
| 2025.10.13 | ₩67,527 | ₩67,527 | ₩67,273 | ₩67,401 | -0.19% | 5.5만 |
|---|
| 2025.10.10 | ₩67,380 | ₩67,380 | ₩67,057 | ₩67,200 | -0.27% | 2만 |
|---|