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 | ₩62,317 | ₩62,824 | ₩62,250 | ₩62,571 | +0.41% | 10.6만 |
| 2026.10.08 | ₩61,876 | ₩62,344 | ₩61,776 | ₩62,184 | +0.50% | 15.2만 |
| 2026.10.07 | ₩62,143 | ₩62,397 | ₩61,796 | ₩62,330 | +0.30% | 23.2만 |
| 2026.10.06 | ₩62,504 | ₩62,918 | ₩62,504 | ₩62,638 | +0.21% | 12.8만 |
| 2026.10.05 | ₩62,731 | ₩62,764 | ₩62,317 | ₩62,557 | -0.28% | 19.5만 |
| 2026.10.02 | ₩63,385 | ₩63,399 | ₩62,332 | ₩62,491 | -1.41% | 21.6만 |
| 2026.10.01 | ₩62,531 | ₩63,075 | ₩62,531 | ₩62,718 | +0.30% | 15.6만 |
| 2026.09.30 | ₩62,464 | ₩63,224 | ₩62,464 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,678 |
| +0.34% |
| 32.7만 |
| 2026.09.29 | ₩62,344 | ₩62,464 | ₩62,097 | ₩62,117 | -0.36% | 9.1만 |
|---|
| 2026.09.28 | ₩62,878 | ₩62,878 | ₩62,170 | ₩62,437 | -0.70% | 13만 |
|---|
| 2026.09.25 | ₩63,545 | ₩63,545 | ₩63,172 | ₩63,319 | -0.36% | 23.3만 |
|---|
| 2026.09.24 | ₩63,626 | ₩63,726 | ₩63,212 | ₩63,479 | -0.23% | 20만 |
|---|
| 2026.09.23 | ₩64,293 | ₩64,293 | ₩63,439 | ₩63,519 | -1.20% | 10.4만 |
|---|
| 2026.09.22 | ₩64,427 | ₩64,427 | ₩64,148 | ₩64,213 | -0.33% | 4.1만 |
|---|
| 2026.09.21 | ₩64,347 | ₩64,547 | ₩64,253 | ₩64,293 | -0.08% | 13.1만 |
|---|
| 2026.09.18 | ₩64,160 | ₩64,421 | ₩64,033 | ₩64,240 | +0.12% | 3.1만 |
|---|
| 2026.09.17 | ₩64,226 | ₩64,413 | ₩64,226 | ₩64,400 | +0.27% | 3.9만 |
|---|
| 2026.09.16 | ₩64,240 | ₩64,413 | ₩63,999 | ₩64,106 | -0.21% | 5만 |
|---|
| 2026.09.15 | ₩64,360 | ₩64,413 | ₩63,959 | ₩64,013 | -0.54% | 7.3만 |
|---|
| 2026.09.14 | ₩64,587 | ₩64,747 | ₩64,320 | ₩64,420 | -0.26% | 7.1만 |
|---|
| 2026.09.11 | ₩64,226 | ₩64,867 | ₩64,226 | ₩64,654 | +0.67% | 22.8만 |
|---|
| 2026.09.10 | ₩64,894 | ₩64,894 | ₩64,106 | ₩64,213 | -1.05% | 9.1만 |
|---|
| 2026.09.09 | ₩65,295 | ₩65,295 | ₩64,854 | ₩64,907 | -0.59% | 6.6만 |
|---|
| 2026.09.08 | ₩65,321 | ₩65,368 | ₩65,108 | ₩65,221 | -0.15% | 3.6만 |
|---|
| 2026.09.04 | ₩65,388 | ₩65,432 | ₩65,188 | ₩65,201 | -0.29% | 3.7만 |
|---|
| 2026.09.03 | ₩65,602 | ₩65,602 | ₩65,208 | ₩65,208 | -0.60% | 6.5만 |
|---|
| 2026.09.02 | ₩65,415 | ₩65,415 | ₩65,268 | ₩65,388 | -0.04% | 6.8만 |
|---|
| 2026.09.01 | ₩65,709 | ₩65,709 | ₩65,163 | ₩65,415 | -0.45% | 11.5만 |
|---|
| 2026.08.31 | ₩65,709 | ₩66,056 | ₩65,709 | ₩65,917 | +0.32% | 2.6만 |
|---|
| 2026.08.28 | ₩66,269 | ₩66,269 | ₩66,002 | ₩66,083 | -0.28% | 2.1만 |
|---|
| 2026.08.27 | ₩66,123 | ₩66,256 | ₩66,029 | ₩66,137 | +0.02% | 2.8만 |
|---|
| 2026.08.26 | ₩66,163 | ₩66,323 | ₩66,123 | ₩66,156 | -0.01% | 1.7만 |
|---|
| 2026.08.25 | ₩66,617 | ₩66,617 | ₩66,096 | ₩66,283 | -0.50% | 4.8만 |
|---|
| 2026.08.24 | ₩66,123 | ₩66,256 | ₩65,829 | ₩66,216 | +0.14% | 12.6만 |
|---|
| 2026.08.21 | ₩66,283 | ₩66,283 | ₩66,029 | ₩66,069 | -0.32% | 1.7만 |
|---|
| 2026.08.20 | ₩66,002 | ₩66,189 | ₩65,976 | ₩66,143 | +0.21% | 1.9만 |
|---|
| 2026.08.19 | ₩66,002 | ₩66,310 | ₩66,002 | ₩66,256 | +0.38% | 4만 |
|---|
| 2026.08.18 | ₩65,933 | ₩65,989 | ₩65,749 | ₩65,936 | +0.00% | 4.6만 |
|---|
| 2026.08.17 | ₩66,350 | ₩66,390 | ₩66,216 | ₩66,296 | -0.08% | 3만 |
|---|
| 2026.08.14 | ₩66,577 | ₩66,577 | ₩66,229 | ₩66,300 | -0.42% | 2.1만 |
|---|
| 2026.08.13 | ₩66,416 | ₩66,590 | ₩66,276 | ₩66,557 | +0.21% | 2.1만 |
|---|
| 2026.08.12 | ₩66,430 | ₩66,483 | ₩66,243 | ₩66,376 | -0.08% | 2.8만 |
|---|
| 2026.08.11 | ₩66,336 | ₩66,430 | ₩66,176 | ₩66,287 | -0.07% | 1.5만 |
|---|
| 2026.08.10 | ₩66,269 | ₩66,269 | ₩66,163 | ₩66,229 | -0.06% | 1.6만 |
|---|
| 2026.08.07 | ₩66,363 | ₩66,363 | ₩66,283 | ₩66,310 | -0.08% | 1.6만 |
|---|
| 2026.08.06 | ₩66,123 | ₩66,336 | ₩66,042 | ₩66,263 | +0.21% | 6.9만 |
|---|
| 2026.08.05 | ₩66,216 | ₩66,216 | ₩65,989 | ₩66,124 | -0.14% | 2만 |
|---|
| 2026.08.04 | ₩66,029 | ₩66,183 | ₩65,976 | ₩66,163 | +0.20% | 2.3만 |
|---|
| 2026.08.03 | ₩66,056 | ₩66,056 | ₩65,775 | ₩65,854 | -0.31% | 1.6만 |
|---|
| 2026.07.31 | ₩66,163 | ₩66,163 | ₩65,869 | ₩66,034 | -0.19% | 1.3만 |
|---|
| 2026.07.30 | ₩66,176 | ₩66,243 | ₩65,976 | ₩66,216 | +0.06% | 1.8만 |
|---|
| 2026.07.29 | ₩66,470 | ₩66,483 | ₩66,216 | ₩66,229 | -0.36% | 1.7만 |
|---|
| 2026.07.28 | ₩66,390 | ₩66,523 | ₩66,163 | ₩66,523 | +0.20% | 6.4만 |
|---|
| 2026.07.27 | ₩66,483 | ₩66,483 | ₩66,216 | ₩66,324 | -0.24% | 1.5만 |
|---|
| 2026.07.24 | ₩65,936 | ₩66,363 | ₩65,922 | ₩66,216 | +0.43% | 20.9만 |
|---|
| 2026.07.23 | ₩66,176 | ₩66,176 | ₩65,856 | ₩66,096 | -0.12% | 33.9만 |
|---|
| 2026.07.22 | ₩66,577 | ₩66,610 | ₩66,443 | ₩66,470 | -0.16% | 1.5만 |
|---|
| 2026.07.21 | ₩66,764 | ₩66,764 | ₩66,563 | ₩66,578 | -0.28% | 1.6만 |
|---|
| 2026.07.20 | ₩66,630 | ₩66,830 | ₩66,630 | ₩66,750 | +0.18% | 1.1만 |
|---|
| 2026.07.17 | ₩66,884 | ₩66,884 | ₩66,670 | ₩66,830 | -0.08% | 3.3만 |
|---|
| 2026.07.16 | ₩67,017 | ₩67,017 | ₩66,737 | ₩66,857 | -0.24% | 1.9만 |
|---|
| 2026.07.15 | ₩67,191 | ₩67,191 | ₩66,817 | ₩66,884 | -0.46% | 1.6만 |
|---|
| 2026.07.14 | ₩67,097 | ₩67,227 | ₩66,810 | ₩66,990 | -0.16% | 2.3만 |
|---|
| 2026.07.13 | ₩67,124 | ₩67,124 | ₩66,810 | ₩66,870 | -0.38% | 1.1만 |
|---|
| 2026.07.10 | ₩66,884 | ₩67,004 | ₩66,884 | ₩66,977 | +0.14% | 1.2만 |
|---|
| 2026.07.09 | ₩66,804 | ₩66,990 | ₩66,804 | ₩66,864 | +0.09% | 1.2만 |
|---|
| 2026.07.08 | ₩67,177 | ₩67,177 | ₩66,777 | ₩66,964 | -0.32% | 1.4만 |
|---|
| 2026.07.07 | ₩67,298 | ₩67,298 | ₩67,171 | ₩67,204 | -0.14% | 1.8만 |
|---|
| 2026.07.06 | ₩67,645 | ₩67,645 | ₩67,315 | ₩67,404 | -0.36% | 5.1만 |
|---|
| 2026.07.02 | ₩67,404 | ₩67,551 | ₩67,298 | ₩67,495 | +0.13% | 2.4만 |
|---|
| 2026.07.01 | ₩67,271 | ₩67,444 | ₩67,191 | ₩67,344 | +0.11% | 1.7만 |
|---|
| 2026.06.30 | ₩67,605 | ₩67,765 | ₩67,578 | ₩67,609 | +0.01% | 1.3만 |
|---|
| 2026.06.29 | ₩67,765 | ₩67,765 | ₩67,511 | ₩67,665 | -0.15% | 2.2만 |
|---|
| 2026.06.26 | ₩67,645 | ₩67,645 | ₩67,311 | ₩67,454 | -0.28% | 6.2천 |
|---|
| 2026.06.25 | ₩67,565 | ₩67,605 | ₩67,224 | ₩67,364 | -0.30% | 1.2만 |
|---|
| 2026.06.24 | ₩67,605 | ₩67,605 | ₩67,324 | ₩67,398 | -0.31% | 1.5만 |
|---|
| 2026.06.23 | ₩67,391 | ₩67,391 | ₩67,017 | ₩67,204 | -0.28% | 1.9만 |
|---|
| 2026.06.22 | ₩67,578 | ₩67,578 | ₩67,071 | ₩67,271 | -0.45% | 2.2만 |
|---|
| 2026.06.18 | ₩67,191 | ₩67,298 | ₩67,137 | ₩67,231 | +0.06% | 6.5천 |
|---|
| 2026.06.17 | ₩67,097 | ₩67,164 | ₩66,977 | ₩66,990 | -0.16% | 3.7만 |
|---|
| 2026.06.16 | ₩67,151 | ₩67,191 | ₩67,004 | ₩67,097 | -0.08% | 1.7만 |
|---|
| 2026.06.15 | ₩67,137 | ₩67,164 | ₩66,964 | ₩66,977 | -0.24% | 2만 |
|---|
| 2026.06.12 | ₩67,004 | ₩67,057 | ₩66,817 | ₩66,964 | -0.06% | 2.4만 |
|---|
| 2026.06.11 | ₩66,964 | ₩67,071 | ₩66,844 | ₩66,985 | +0.03% | 1.5만 |
|---|
| 2026.06.10 | ₩67,111 | ₩67,111 | ₩66,804 | ₩66,897 | -0.32% | 2.2만 |
|---|
| 2026.06.09 | ₩67,191 | ₩67,191 | ₩66,897 | ₩66,977 | -0.32% | 2.8만 |
|---|
| 2026.06.08 | ₩67,231 | ₩67,231 | ₩66,870 | ₩66,950 | -0.42% | 1.4만 |
|---|
| 2026.06.05 | ₩67,151 | ₩67,151 | ₩66,817 | ₩66,836 | -0.47% | 3.9만 |
|---|
| 2026.06.04 | ₩66,977 | ₩67,223 | ₩66,924 | ₩66,990 | +0.02% | 3.4만 |
|---|
| 2026.06.03 | ₩67,071 | ₩67,097 | ₩66,877 | ₩66,910 | -0.24% | 8.9만 |
|---|
| 2026.06.02 | ₩67,071 | ₩67,071 | ₩66,910 | ₩66,914 | -0.23% | 1.6만 |
|---|
| 2026.06.01 | ₩67,031 | ₩67,031 | ₩66,643 | ₩66,884 | -0.22% | 2.7만 |
|---|
| 2026.05.29 | ₩67,137 | ₩67,191 | ₩67,071 | ₩67,097 | -0.06% | 1.2만 |
|---|
| 2026.05.28 | ₩66,884 | ₩67,149 | ₩66,857 | ₩67,031 | +0.22% | 1.3만 |
|---|
| 2026.05.27 | ₩66,817 | ₩67,017 | ₩66,817 | ₩66,990 | +0.26% | 1만 |
|---|
| 2026.05.26 | ₩66,723 | ₩66,870 | ₩66,723 | ₩66,870 | +0.22% | 1.4만 |
|---|
| 2026.05.22 | ₩66,510 | ₩66,537 | ₩66,470 | ₩66,523 | +0.02% | 9.8천 |
|---|
| 2026.05.21 | ₩66,163 | ₩66,496 | ₩66,163 | ₩66,496 | +0.50% | 2.3만 |
|---|
| 2026.05.20 | ₩66,149 | ₩66,243 | ₩66,149 | ₩66,229 | +0.12% | 2.7만 |
|---|
| 2026.05.19 | ₩66,416 | ₩66,416 | ₩65,829 | ₩66,216 | -0.30% | 2.5만 |
|---|
| 2026.05.18 | ₩66,376 | ₩66,376 | ₩66,269 | ₩66,376 | 0.00% | 2.6만 |
|---|
| 2026.05.15 | ₩66,577 | ₩66,577 | ₩66,139 | ₩66,390 | -0.28% | 1.6만 |
|---|
| 2026.05.14 | ₩66,817 | ₩66,817 | ₩66,710 | ₩66,797 | -0.03% | 3.8만 |
|---|
| 2026.05.13 | ₩66,764 | ₩66,764 | ₩66,697 | ₩66,710 | -0.08% | 2.6만 |
|---|
| 2026.05.12 | ₩66,844 | ₩66,870 | ₩66,777 | ₩66,804 | -0.06% | 2.6만 |
|---|
| 2026.05.11 | ₩67,378 | ₩67,378 | ₩66,917 | ₩66,964 | -0.61% | 2만 |
|---|
| 2026.05.08 | ₩67,057 | ₩67,057 | ₩66,790 | ₩66,882 | -0.26% | 1.2만 |
|---|
| 2026.05.07 | ₩67,151 | ₩67,151 | ₩66,910 | ₩67,004 | -0.22% | 3.3만 |
|---|
| 2026.05.06 | ₩67,191 | ₩67,191 | ₩66,844 | ₩66,884 | -0.46% | 1.7만 |
|---|
| 2026.05.05 | ₩67,137 | ₩67,137 | ₩66,697 | ₩66,817 | -0.48% | 1.3만 |
|---|
| 2026.05.04 | ₩66,950 | ₩66,950 | ₩66,537 | ₩66,723 | -0.34% | 2.2만 |
|---|
| 2026.05.01 | ₩66,990 | ₩66,990 | ₩66,717 | ₩66,817 | -0.26% | 1.7만 |
|---|
| 2026.04.30 | ₩67,097 | ₩67,097 | ₩66,790 | ₩66,937 | -0.24% | 3.3만 |
|---|
| 2026.04.29 | ₩67,217 | ₩67,217 | ₩66,804 | ₩66,884 | -0.50% | 19.9만 |
|---|
| 2026.04.28 | ₩67,258 | ₩67,258 | ₩67,017 | ₩67,115 | -0.21% | 8.9천 |
|---|
| 2026.04.27 | ₩67,311 | ₩67,311 | ₩67,057 | ₩67,176 | -0.20% | 1.4만 |
|---|
| 2026.04.24 | ₩67,071 | ₩67,191 | ₩67,071 | ₩67,145 | +0.11% | 1.9만 |
|---|
| 2026.04.23 | ₩67,137 | ₩67,217 | ₩66,950 | ₩67,004 | -0.20% | 1.9만 |
|---|
| 2026.04.22 | ₩67,298 | ₩67,298 | ₩67,109 | ₩67,137 | -0.24% | 1.6만 |
|---|
| 2026.04.21 | ₩67,324 | ₩67,324 | ₩67,024 | ₩67,097 | -0.34% | 8.9천 |
|---|
| 2026.04.20 | ₩67,164 | ₩67,177 | ₩67,057 | ₩67,151 | -0.02% | 1.3만 |
|---|
| 2026.04.17 | ₩66,964 | ₩67,111 | ₩66,964 | ₩67,071 | +0.16% | 1.4만 |
|---|
| 2026.04.16 | ₩66,670 | ₩66,804 | ₩66,670 | ₩66,737 | +0.10% | 1.8만 |
|---|
| 2026.04.15 | ₩67,071 | ₩67,071 | ₩66,617 | ₩66,666 | -0.60% | 1.9만 |
|---|
| 2026.04.14 | ₩66,603 | ₩66,801 | ₩66,603 | ₩66,697 | +0.14% | 2.6만 |
|---|
| 2026.04.13 | ₩66,710 | ₩66,910 | ₩66,683 | ₩66,790 | +0.12% | 2.1만 |
|---|
| 2026.04.10 | ₩66,790 | ₩66,790 | ₩66,603 | ₩66,603 | -0.28% | 1만 |
|---|
| 2026.04.09 | ₩66,603 | ₩66,846 | ₩66,603 | ₩66,817 | +0.32% | 1.5만 |
|---|
| 2026.04.08 | ₩67,111 | ₩67,111 | ₩66,603 | ₩66,643 | -0.70% | 3만 |
|---|
| 2026.04.07 | ₩66,603 | ₩66,630 | ₩66,350 | ₩66,621 | +0.03% | 2.2만 |
|---|
| 2026.04.06 | ₩66,603 | ₩66,670 | ₩66,430 | ₩66,550 | -0.08% | 2.7만 |
|---|
| 2026.04.02 | ₩66,563 | ₩66,601 | ₩66,376 | ₩66,601 | +0.06% | 2.7만 |
|---|
| 2026.04.01 | ₩66,470 | ₩66,617 | ₩66,350 | ₩66,577 | +0.16% | 2.4만 |
|---|
| 2026.03.31 | ₩66,496 | ₩66,617 | ₩66,456 | ₩66,537 | +0.06% | 2.6만 |
|---|
| 2026.03.30 | ₩66,256 | ₩66,443 | ₩66,232 | ₩66,390 | +0.20% | 3.7만 |
|---|
| 2026.03.27 | ₩66,416 | ₩66,416 | ₩65,896 | ₩66,176 | -0.36% | 3.4만 |
|---|
| 2026.03.26 | ₩66,403 | ₩66,403 | ₩66,096 | ₩66,105 | -0.45% | 2.3만 |
|---|
| 2026.03.25 | ₩66,510 | ₩66,603 | ₩66,149 | ₩66,149 | -0.54% | 8.6만 |
|---|
| 2026.03.24 | ₩66,216 | ₩66,363 | ₩66,016 | ₩66,016 | -0.30% | 2.6만 |
|---|
| 2026.03.23 | ₩66,470 | ₩66,637 | ₩66,376 | ₩66,514 | +0.07% | 4.7만 |
|---|
| 2026.03.20 | ₩66,857 | ₩66,857 | ₩66,336 | ₩66,496 | -0.54% | 24.7만 |
|---|
| 2026.03.19 | ₩67,231 | ₩67,231 | ₩66,770 | ₩67,057 | -0.26% | 5.8만 |
|---|
| 2026.03.18 | ₩67,097 | ₩67,184 | ₩67,017 | ₩67,071 | -0.04% | 1.9만 |
|---|
| 2026.03.17 | ₩67,084 | ₩67,271 | ₩67,084 | ₩67,111 | +0.04% | 1.5만 |
|---|
| 2026.03.16 | ₩67,311 | ₩67,311 | ₩67,031 | ₩67,057 | -0.38% | 2만 |
|---|
| 2026.03.13 | ₩67,017 | ₩67,071 | ₩66,950 | ₩67,004 | -0.02% | 3.2만 |
|---|
| 2026.03.12 | ₩67,137 | ₩67,164 | ₩66,817 | ₩66,910 | -0.34% | 2.4만 |
|---|
| 2026.03.11 | ₩67,338 | ₩67,338 | ₩67,111 | ₩67,231 | -0.16% | 1.9만 |
|---|
| 2026.03.10 | ₩67,351 | ₩67,351 | ₩67,217 | ₩67,298 | -0.08% | 2.6만 |
|---|
| 2026.03.09 | ₩67,311 | ₩67,391 | ₩67,137 | ₩67,384 | +0.11% | 11.7만 |
|---|
| 2026.03.06 | ₩67,217 | ₩67,404 | ₩67,217 | ₩67,351 | +0.20% | 2.3만 |
|---|
| 2026.03.05 | ₩67,378 | ₩67,525 | ₩67,298 | ₩67,482 | +0.15% | 4만 |
|---|
| 2026.03.04 | ₩67,712 | ₩67,712 | ₩67,137 | ₩67,471 | -0.35% | 3.8만 |
|---|
| 2026.03.03 | ₩67,712 | ₩67,712 | ₩67,364 | ₩67,444 | -0.39% | 1.9만 |
|---|
| 2026.03.02 | ₩67,845 | ₩67,925 | ₩67,778 | ₩67,832 | -0.02% | 9.9천 |
|---|
| 2026.02.27 | ₩68,352 | ₩68,352 | ₩68,139 | ₩68,259 | -0.14% | 1.5만 |
|---|
| 2026.02.26 | ₩68,032 | ₩68,206 | ₩68,032 | ₩68,202 | +0.25% | 1.6만 |
|---|
| 2026.02.25 | ₩68,005 | ₩68,139 | ₩68,005 | ₩68,139 | +0.20% | 5.2천 |
|---|
| 2026.02.24 | ₩67,925 | ₩68,112 | ₩67,925 | ₩68,112 | +0.28% | 1.5만 |
|---|
| 2026.02.23 | ₩68,206 | ₩68,206 | ₩67,927 | ₩68,032 | -0.25% | 9.8천 |
|---|
| 2026.02.20 | ₩68,085 | ₩68,085 | ₩67,898 | ₩67,979 | -0.16% | 2.7만 |
|---|
| 2026.02.19 | ₩67,818 | ₩68,005 | ₩67,818 | ₩67,979 | +0.24% | 1.6만 |
|---|
| 2026.02.18 | ₩68,019 | ₩68,019 | ₩67,858 | ₩67,965 | -0.08% | 1.5만 |
|---|
| 2026.02.17 | ₩68,152 | ₩68,152 | ₩67,793 | ₩67,952 | -0.29% | 1.4만 |
|---|
| 2026.02.13 | ₩67,818 | ₩67,898 | ₩67,671 | ₩67,805 | -0.02% | 2.6만 |
|---|
| 2026.02.12 | ₩67,685 | ₩67,765 | ₩67,565 | ₩67,752 | +0.10% | 1.4만 |
|---|
| 2026.02.11 | ₩67,364 | ₩67,605 | ₩67,364 | ₩67,538 | +0.26% | 2.7만 |
|---|
| 2026.02.10 | ₩67,722 | ₩67,765 | ₩67,677 | ₩67,698 | -0.04% | 3.1만 |
|---|
| 2026.02.09 | ₩67,685 | ₩67,685 | ₩67,458 | ₩67,645 | -0.06% | 3만 |
|---|
| 2026.02.06 | ₩67,671 | ₩67,671 | ₩67,378 | ₩67,471 | -0.30% | 3.4만 |
|---|
| 2026.02.05 | ₩67,605 | ₩67,605 | ₩67,485 | ₩67,518 | -0.13% | 1.8만 |
|---|
| 2026.02.04 | ₩67,712 | ₩67,712 | ₩67,391 | ₩67,498 | -0.32% | 1.3만 |
|---|
| 2026.02.03 | ₩67,471 | ₩67,498 | ₩67,324 | ₩67,398 | -0.11% | 1.6만 |
|---|
| 2026.02.02 | ₩67,925 | ₩67,925 | ₩67,364 | ₩67,444 | -0.71% | 2.6만 |
|---|
| 2026.01.30 | ₩67,792 | ₩67,792 | ₩67,565 | ₩67,578 | -0.32% | 2.3만 |
|---|
| 2026.01.29 | ₩67,311 | ₩67,565 | ₩67,311 | ₩67,485 | +0.26% | 4만 |
|---|
| 2026.01.28 | ₩67,645 | ₩67,645 | ₩67,404 | ₩67,511 | -0.20% | 3.2만 |
|---|
| 2026.01.27 | ₩67,605 | ₩67,605 | ₩67,471 | ₩67,498 | -0.16% | 1.6만 |
|---|
| 2026.01.26 | ₩67,498 | ₩67,551 | ₩67,391 | ₩67,485 | -0.02% | 2.5만 |
|---|
| 2026.01.23 | ₩67,004 | ₩67,391 | ₩67,004 | ₩67,307 | +0.45% | 2.4만 |
|---|
| 2026.01.22 | ₩67,097 | ₩67,338 | ₩67,097 | ₩67,338 | +0.36% | 1.8만 |
|---|
| 2026.01.21 | ₩66,870 | ₩67,311 | ₩66,870 | ₩67,311 | +0.66% | 1.9만 |
|---|
| 2026.01.20 | ₩67,752 | ₩67,752 | ₩67,177 | ₩67,271 | -0.71% | 4.5만 |
|---|
| 2026.01.16 | ₩67,605 | ₩67,605 | ₩67,431 | ₩67,498 | -0.16% | 9.1천 |
|---|
| 2026.01.15 | ₩67,912 | ₩67,912 | ₩67,538 | ₩67,605 | -0.45% | 3만 |
|---|
| 2026.01.14 | ₩67,591 | ₩67,645 | ₩67,511 | ₩67,571 | -0.03% | 2.5만 |
|---|
| 2026.01.13 | ₩67,485 | ₩67,498 | ₩67,391 | ₩67,485 | 0.00% | 1.9만 |
|---|
| 2026.01.12 | ₩67,485 | ₩67,485 | ₩67,364 | ₩67,418 | -0.10% | 5.5만 |
|---|
| 2026.01.09 | ₩67,431 | ₩67,551 | ₩67,431 | ₩67,505 | +0.11% | 7.9천 |
|---|
| 2026.01.08 | ₩67,364 | ₩67,471 | ₩67,364 | ₩67,471 | +0.16% | 1.6만 |
|---|
| 2026.01.07 | ₩67,578 | ₩67,578 | ₩67,364 | ₩67,458 | -0.18% | 3.1만 |
|---|
| 2026.01.06 | ₩67,271 | ₩67,271 | ₩67,135 | ₩67,251 | -0.03% | 2.3만 |
|---|
| 2026.01.05 | ₩67,311 | ₩67,311 | ₩67,057 | ₩67,191 | -0.18% | 4.8만 |
|---|
| 2026.01.02 | ₩67,100 | ₩67,204 | ₩67,057 | ₩67,164 | +0.10% | 1.5만 |
|---|
| 2025.12.31 | ₩67,217 | ₩67,217 | ₩67,077 | ₩67,097 | -0.18% | 3.8만 |
|---|
| 2025.12.30 | ₩67,231 | ₩67,404 | ₩67,204 | ₩67,344 | +0.17% | 5.6만 |
|---|
| 2025.12.29 | ₩67,364 | ₩67,364 | ₩67,124 | ₩67,264 | -0.15% | 17.1만 |
|---|
| 2025.12.26 | ₩67,311 | ₩67,311 | ₩67,117 | ₩67,258 | -0.08% | 2.8만 |
|---|
| 2025.12.24 | ₩67,111 | ₩67,338 | ₩67,111 | ₩67,231 | +0.18% | 3만 |
|---|
| 2025.12.23 | ₩67,097 | ₩67,244 | ₩67,097 | ₩67,124 | +0.04% | 3.7만 |
|---|
| 2025.12.22 | ₩67,124 | ₩67,197 | ₩67,097 | ₩67,177 | +0.08% | 1.6만 |
|---|
| 2025.12.19 | ₩67,111 | ₩67,185 | ₩67,057 | ₩67,104 | -0.01% | 2.2만 |
|---|
| 2025.12.18 | ₩67,271 | ₩67,271 | ₩67,071 | ₩67,151 | -0.18% | 2.8만 |
|---|
| 2025.12.17 | ₩67,217 | ₩67,217 | ₩67,057 | ₩67,164 | -0.08% | 2.6만 |
|---|
| 2025.12.16 | ₩67,298 | ₩67,298 | ₩67,044 | ₩67,160 | -0.20% | 6.2만 |
|---|
| 2025.12.15 | ₩67,191 | ₩67,191 | ₩67,057 | ₩67,124 | -0.10% | 2.7만 |
|---|
| 2025.12.12 | ₩67,565 | ₩67,565 | ₩67,057 | ₩67,111 | -0.67% | 2.5만 |
|---|
| 2025.12.11 | ₩67,370 | ₩67,370 | ₩67,187 | ₩67,217 | -0.23% | 2.4만 |
|---|
| 2025.12.10 | ₩67,124 | ₩67,258 | ₩67,084 | ₩67,216 | +0.14% | 3.5만 |
|---|
| 2025.12.09 | ₩67,177 | ₩67,331 | ₩67,097 | ₩67,097 | -0.12% | 3.3만 |
|---|
| 2025.12.08 | ₩67,217 | ₩67,311 | ₩67,177 | ₩67,177 | -0.06% | 3.4만 |
|---|
| 2025.12.05 | ₩67,471 | ₩67,471 | ₩67,191 | ₩67,209 | -0.39% | 2만 |
|---|
| 2025.12.04 | ₩67,658 | ₩67,658 | ₩67,217 | ₩67,311 | -0.51% | 2.7만 |
|---|
| 2025.12.03 | ₩67,645 | ₩67,645 | ₩67,271 | ₩67,271 | -0.55% | 3.4만 |
|---|
| 2025.12.02 | ₩67,324 | ₩67,431 | ₩67,298 | ₩67,303 | -0.03% | 2.1만 |
|---|
| 2025.12.01 | ₩67,431 | ₩67,511 | ₩67,351 | ₩67,430 | -0.00% | 1.8만 |
|---|
| 2025.11.28 | ₩67,725 | ₩67,818 | ₩67,674 | ₩67,818 | +0.14% | 5.9천 |
|---|
| 2025.11.26 | ₩67,765 | ₩67,845 | ₩67,665 | ₩67,832 | +0.10% | 1.2만 |
|---|
| 2025.11.25 | ₩67,538 | ₩67,784 | ₩67,538 | ₩67,752 | +0.32% | 1.7만 |
|---|
| 2025.11.24 | ₩67,538 | ₩67,725 | ₩67,538 | ₩67,631 | +0.14% | 1.6만 |
|---|
| 2025.11.21 | ₩67,565 | ₩67,658 | ₩67,431 | ₩67,605 | +0.06% | 2.3만 |
|---|
| 2025.11.20 | ₩67,939 | ₩67,939 | ₩67,444 | ₩67,551 | -0.57% | 2.4만 |
|---|
| 2025.11.19 | ₩67,565 | ₩67,565 | ₩67,386 | ₩67,471 | -0.14% | 1.6만 |
|---|
| 2025.11.18 | ₩67,511 | ₩67,539 | ₩67,406 | ₩67,444 | -0.10% | 1.9만 |
|---|
| 2025.11.17 | ₩67,031 | ₩67,418 | ₩67,031 | ₩67,351 | +0.48% | 3.1만 |
|---|
| 2025.11.14 | ₩67,498 | ₩67,498 | ₩67,164 | ₩67,164 | -0.49% | 2.6만 |
|---|
| 2025.11.13 | ₩67,338 | ₩67,404 | ₩67,298 | ₩67,338 | 0.00% | 2.7만 |
|---|
| 2025.11.12 | ₩68,005 | ₩68,005 | ₩67,404 | ₩67,431 | -0.84% | 4.1만 |
|---|
| 2025.11.11 | ₩67,725 | ₩67,725 | ₩67,471 | ₩67,563 | -0.24% | 1만 |
|---|
| 2025.11.10 | ₩67,538 | ₩67,538 | ₩67,384 | ₩67,391 | -0.22% | 2.9만 |
|---|
| 2025.11.07 | ₩67,391 | ₩67,485 | ₩67,264 | ₩67,364 | -0.04% | 2.3만 |
|---|
| 2025.11.06 | ₩67,271 | ₩67,444 | ₩67,271 | ₩67,311 | +0.06% | 1.4만 |
|---|
| 2025.11.05 | ₩67,578 | ₩67,578 | ₩67,191 | ₩67,230 | -0.52% | 3.2만 |
|---|
| 2025.11.04 | ₩67,271 | ₩67,551 | ₩67,271 | ₩67,326 | +0.08% | 4.1만 |
|---|
| 2025.11.03 | ₩67,685 | ₩67,685 | ₩67,338 | ₩67,344 | -0.50% | 1.5만 |
|---|
| 2025.10.31 | ₩67,898 | ₩67,898 | ₩67,671 | ₩67,671 | -0.33% | 1.8만 |
|---|
| 2025.10.30 | ₩67,765 | ₩67,785 | ₩67,498 | ₩67,778 | +0.02% | 1.8만 |
|---|
| 2025.10.29 | ₩67,912 | ₩68,019 | ₩67,778 | ₩67,832 | -0.12% | 4.8만 |
|---|
| 2025.10.28 | ₩67,872 | ₩67,979 | ₩67,872 | ₩67,913 | +0.06% | 3.5만 |
|---|
| 2025.10.27 | ₩67,778 | ₩67,885 | ₩67,725 | ₩67,885 | +0.16% | 1.7만 |
|---|
| 2025.10.24 | ₩67,792 | ₩67,845 | ₩67,745 | ₩67,805 | +0.02% | 1.6만 |
|---|
| 2025.10.23 | ₩67,764 | ₩67,832 | ₩67,718 | ₩67,780 | +0.02% | 1.1만 |
|---|
| 2025.10.22 | ₩67,765 | ₩67,857 | ₩67,765 | ₩67,826 | +0.09% | 4.4만 |
|---|
| 2025.10.21 | ₩67,565 | ₩67,738 | ₩67,565 | ₩67,730 | +0.25% | 3.8만 |
|---|
| 2025.10.20 | ₩67,485 | ₩67,738 | ₩67,485 | ₩67,698 | +0.32% | 2.7만 |
|---|
| 2025.10.17 | ₩67,391 | ₩67,724 | ₩67,391 | ₩67,658 | +0.40% | 4.3만 |
|---|
| 2025.10.16 | ₩67,364 | ₩67,578 | ₩67,364 | ₩67,578 | +0.32% | 3.1만 |
|---|
| 2025.10.15 | ₩67,217 | ₩67,511 | ₩67,217 | ₩67,485 | +0.40% | 4.5만 |
|---|
| 2025.10.14 | ₩67,431 | ₩67,498 | ₩67,351 | ₩67,431 | 0.00% | 3.4만 |
|---|
| 2025.10.13 | ₩67,551 | ₩67,551 | ₩67,298 | ₩67,426 | -0.19% | 5.5만 |
|---|
| 2025.10.10 | ₩67,404 | ₩67,404 | ₩67,081 | ₩67,224 | -0.27% | 2만 |
|---|