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 | ₩62,280 | ₩62,787 | ₩62,213 | ₩62,534 | +0.41% | 10.6만 |
| 2026.10.08 | ₩61,840 | ₩62,307 | ₩61,740 | ₩62,147 | +0.50% | 15.2만 |
| 2026.10.07 | ₩62,107 | ₩62,360 | ₩61,760 | ₩62,294 | +0.30% | 23.2만 |
| 2026.10.06 | ₩62,467 | ₩62,881 | ₩62,467 | ₩62,600 | +0.21% | 12.8만 |
| 2026.10.05 | ₩62,694 | ₩62,727 | ₩62,280 | ₩62,520 | -0.28% | 19.5만 |
| 2026.10.02 | ₩63,348 | ₩63,361 | ₩62,295 | ₩62,454 | -1.41% | 21.6만 |
| 2026.10.01 | ₩62,494 | ₩63,038 | ₩62,494 | ₩62,681 | +0.30% | 15.6만 |
| 2026.09.30 | ₩62,427 | ₩63,186 | ₩62,427 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,640 |
| +0.34% |
| 32.7만 |
| 2026.09.29 | ₩62,307 | ₩62,427 | ₩62,060 | ₩62,080 | -0.36% | 9.1만 |
|---|
| 2026.09.28 | ₩62,841 | ₩62,841 | ₩62,133 | ₩62,400 | -0.70% | 13만 |
|---|
| 2026.09.25 | ₩63,508 | ₩63,508 | ₩63,134 | ₩63,281 | -0.36% | 23.3만 |
|---|
| 2026.09.24 | ₩63,588 | ₩63,688 | ₩63,174 | ₩63,441 | -0.23% | 20만 |
|---|
| 2026.09.23 | ₩64,255 | ₩64,255 | ₩63,401 | ₩63,481 | -1.20% | 10.4만 |
|---|
| 2026.09.22 | ₩64,389 | ₩64,389 | ₩64,110 | ₩64,175 | -0.33% | 4.1만 |
|---|
| 2026.09.21 | ₩64,309 | ₩64,509 | ₩64,215 | ₩64,255 | -0.08% | 13.1만 |
|---|
| 2026.09.18 | ₩64,122 | ₩64,383 | ₩63,995 | ₩64,202 | +0.12% | 3.1만 |
|---|
| 2026.09.17 | ₩64,188 | ₩64,375 | ₩64,188 | ₩64,362 | +0.27% | 3.9만 |
|---|
| 2026.09.16 | ₩64,202 | ₩64,375 | ₩63,962 | ₩64,068 | -0.21% | 5만 |
|---|
| 2026.09.15 | ₩64,322 | ₩64,375 | ₩63,922 | ₩63,975 | -0.54% | 7.3만 |
|---|
| 2026.09.14 | ₩64,549 | ₩64,709 | ₩64,282 | ₩64,382 | -0.26% | 7.1만 |
|---|
| 2026.09.11 | ₩64,188 | ₩64,829 | ₩64,188 | ₩64,616 | +0.67% | 22.8만 |
|---|
| 2026.09.10 | ₩64,856 | ₩64,856 | ₩64,068 | ₩64,175 | -1.05% | 9.1만 |
|---|
| 2026.09.09 | ₩65,256 | ₩65,256 | ₩64,816 | ₩64,869 | -0.59% | 6.6만 |
|---|
| 2026.09.08 | ₩65,283 | ₩65,329 | ₩65,069 | ₩65,183 | -0.15% | 3.6만 |
|---|
| 2026.09.04 | ₩65,349 | ₩65,394 | ₩65,149 | ₩65,163 | -0.29% | 3.7만 |
|---|
| 2026.09.03 | ₩65,563 | ₩65,563 | ₩65,169 | ₩65,169 | -0.60% | 6.5만 |
|---|
| 2026.09.02 | ₩65,376 | ₩65,376 | ₩65,229 | ₩65,349 | -0.04% | 6.8만 |
|---|
| 2026.09.01 | ₩65,670 | ₩65,670 | ₩65,124 | ₩65,376 | -0.45% | 11.5만 |
|---|
| 2026.08.31 | ₩65,670 | ₩66,017 | ₩65,670 | ₩65,878 | +0.32% | 2.6만 |
|---|
| 2026.08.28 | ₩66,230 | ₩66,230 | ₩65,963 | ₩66,043 | -0.28% | 2.1만 |
|---|
| 2026.08.27 | ₩66,083 | ₩66,217 | ₩65,990 | ₩66,098 | +0.02% | 2.8만 |
|---|
| 2026.08.26 | ₩66,123 | ₩66,284 | ₩66,083 | ₩66,117 | -0.01% | 1.7만 |
|---|
| 2026.08.25 | ₩66,577 | ₩66,577 | ₩66,057 | ₩66,244 | -0.50% | 4.8만 |
|---|
| 2026.08.24 | ₩66,083 | ₩66,217 | ₩65,790 | ₩66,177 | +0.14% | 12.6만 |
|---|
| 2026.08.21 | ₩66,244 | ₩66,244 | ₩65,990 | ₩66,030 | -0.32% | 1.7만 |
|---|
| 2026.08.20 | ₩65,963 | ₩66,150 | ₩65,937 | ₩66,103 | +0.21% | 1.9만 |
|---|
| 2026.08.19 | ₩65,963 | ₩66,270 | ₩65,963 | ₩66,217 | +0.38% | 4만 |
|---|
| 2026.08.18 | ₩65,894 | ₩65,950 | ₩65,710 | ₩65,897 | +0.00% | 4.6만 |
|---|
| 2026.08.17 | ₩66,310 | ₩66,350 | ₩66,177 | ₩66,257 | -0.08% | 3만 |
|---|
| 2026.08.14 | ₩66,537 | ₩66,537 | ₩66,190 | ₩66,261 | -0.42% | 2.1만 |
|---|
| 2026.08.13 | ₩66,377 | ₩66,551 | ₩66,237 | ₩66,517 | +0.21% | 2.1만 |
|---|
| 2026.08.12 | ₩66,390 | ₩66,444 | ₩66,204 | ₩66,337 | -0.08% | 2.8만 |
|---|
| 2026.08.11 | ₩66,297 | ₩66,390 | ₩66,137 | ₩66,248 | -0.07% | 1.5만 |
|---|
| 2026.08.10 | ₩66,230 | ₩66,230 | ₩66,123 | ₩66,190 | -0.06% | 1.6만 |
|---|
| 2026.08.07 | ₩66,324 | ₩66,324 | ₩66,244 | ₩66,270 | -0.08% | 1.6만 |
|---|
| 2026.08.06 | ₩66,083 | ₩66,297 | ₩66,003 | ₩66,224 | +0.21% | 6.9만 |
|---|
| 2026.08.05 | ₩66,177 | ₩66,177 | ₩65,950 | ₩66,085 | -0.14% | 2만 |
|---|
| 2026.08.04 | ₩65,990 | ₩66,143 | ₩65,937 | ₩66,123 | +0.20% | 2.3만 |
|---|
| 2026.08.03 | ₩66,017 | ₩66,017 | ₩65,736 | ₩65,815 | -0.31% | 1.6만 |
|---|
| 2026.07.31 | ₩66,123 | ₩66,123 | ₩65,830 | ₩65,995 | -0.19% | 1.3만 |
|---|
| 2026.07.30 | ₩66,137 | ₩66,204 | ₩65,937 | ₩66,177 | +0.06% | 1.8만 |
|---|
| 2026.07.29 | ₩66,430 | ₩66,444 | ₩66,177 | ₩66,190 | -0.36% | 1.7만 |
|---|
| 2026.07.28 | ₩66,350 | ₩66,484 | ₩66,123 | ₩66,484 | +0.20% | 6.4만 |
|---|
| 2026.07.27 | ₩66,444 | ₩66,444 | ₩66,177 | ₩66,285 | -0.24% | 1.5만 |
|---|
| 2026.07.24 | ₩65,897 | ₩66,324 | ₩65,883 | ₩66,177 | +0.43% | 20.9만 |
|---|
| 2026.07.23 | ₩66,137 | ₩66,137 | ₩65,817 | ₩66,057 | -0.12% | 33.9만 |
|---|
| 2026.07.22 | ₩66,537 | ₩66,571 | ₩66,404 | ₩66,430 | -0.16% | 1.5만 |
|---|
| 2026.07.21 | ₩66,724 | ₩66,724 | ₩66,524 | ₩66,539 | -0.28% | 1.6만 |
|---|
| 2026.07.20 | ₩66,591 | ₩66,791 | ₩66,591 | ₩66,711 | +0.18% | 1.1만 |
|---|
| 2026.07.17 | ₩66,844 | ₩66,844 | ₩66,631 | ₩66,791 | -0.08% | 3.3만 |
|---|
| 2026.07.16 | ₩66,978 | ₩66,978 | ₩66,697 | ₩66,817 | -0.24% | 1.9만 |
|---|
| 2026.07.15 | ₩67,151 | ₩67,151 | ₩66,777 | ₩66,844 | -0.46% | 1.6만 |
|---|
| 2026.07.14 | ₩67,058 | ₩67,187 | ₩66,771 | ₩66,951 | -0.16% | 2.3만 |
|---|
| 2026.07.13 | ₩67,084 | ₩67,084 | ₩66,771 | ₩66,831 | -0.38% | 1.1만 |
|---|
| 2026.07.10 | ₩66,844 | ₩66,964 | ₩66,844 | ₩66,938 | +0.14% | 1.2만 |
|---|
| 2026.07.09 | ₩66,764 | ₩66,951 | ₩66,764 | ₩66,824 | +0.09% | 1.2만 |
|---|
| 2026.07.08 | ₩67,138 | ₩67,138 | ₩66,737 | ₩66,924 | -0.32% | 1.4만 |
|---|
| 2026.07.07 | ₩67,258 | ₩67,258 | ₩67,131 | ₩67,164 | -0.14% | 1.8만 |
|---|
| 2026.07.06 | ₩67,605 | ₩67,605 | ₩67,275 | ₩67,365 | -0.36% | 5.1만 |
|---|
| 2026.07.02 | ₩67,365 | ₩67,511 | ₩67,258 | ₩67,455 | +0.13% | 2.4만 |
|---|
| 2026.07.01 | ₩67,231 | ₩67,405 | ₩67,151 | ₩67,305 | +0.11% | 1.7만 |
|---|
| 2026.06.30 | ₩67,565 | ₩67,725 | ₩67,538 | ₩67,569 | +0.01% | 1.3만 |
|---|
| 2026.06.29 | ₩67,725 | ₩67,725 | ₩67,471 | ₩67,625 | -0.15% | 2.2만 |
|---|
| 2026.06.26 | ₩67,605 | ₩67,605 | ₩67,271 | ₩67,414 | -0.28% | 6.2천 |
|---|
| 2026.06.25 | ₩67,525 | ₩67,565 | ₩67,184 | ₩67,325 | -0.30% | 1.2만 |
|---|
| 2026.06.24 | ₩67,565 | ₩67,565 | ₩67,284 | ₩67,358 | -0.31% | 1.5만 |
|---|
| 2026.06.23 | ₩67,351 | ₩67,351 | ₩66,978 | ₩67,164 | -0.28% | 1.9만 |
|---|
| 2026.06.22 | ₩67,538 | ₩67,538 | ₩67,031 | ₩67,231 | -0.45% | 2.2만 |
|---|
| 2026.06.18 | ₩67,151 | ₩67,258 | ₩67,098 | ₩67,191 | +0.06% | 6.5천 |
|---|
| 2026.06.17 | ₩67,058 | ₩67,124 | ₩66,938 | ₩66,951 | -0.16% | 3.7만 |
|---|
| 2026.06.16 | ₩67,111 | ₩67,151 | ₩66,964 | ₩67,058 | -0.08% | 1.7만 |
|---|
| 2026.06.15 | ₩67,098 | ₩67,124 | ₩66,924 | ₩66,938 | -0.24% | 2만 |
|---|
| 2026.06.12 | ₩66,964 | ₩67,018 | ₩66,777 | ₩66,924 | -0.06% | 2.4만 |
|---|
| 2026.06.11 | ₩66,924 | ₩67,031 | ₩66,804 | ₩66,946 | +0.03% | 1.5만 |
|---|
| 2026.06.10 | ₩67,071 | ₩67,071 | ₩66,764 | ₩66,857 | -0.32% | 2.2만 |
|---|
| 2026.06.09 | ₩67,151 | ₩67,151 | ₩66,857 | ₩66,938 | -0.32% | 2.8만 |
|---|
| 2026.06.08 | ₩67,191 | ₩67,191 | ₩66,831 | ₩66,911 | -0.42% | 1.4만 |
|---|
| 2026.06.05 | ₩67,111 | ₩67,111 | ₩66,777 | ₩66,796 | -0.47% | 3.9만 |
|---|
| 2026.06.04 | ₩66,938 | ₩67,183 | ₩66,884 | ₩66,951 | +0.02% | 3.4만 |
|---|
| 2026.06.03 | ₩67,031 | ₩67,058 | ₩66,837 | ₩66,871 | -0.24% | 8.9만 |
|---|
| 2026.06.02 | ₩67,031 | ₩67,031 | ₩66,871 | ₩66,875 | -0.23% | 1.6만 |
|---|
| 2026.06.01 | ₩66,991 | ₩66,991 | ₩66,604 | ₩66,844 | -0.22% | 2.7만 |
|---|
| 2026.05.29 | ₩67,098 | ₩67,151 | ₩67,031 | ₩67,058 | -0.06% | 1.2만 |
|---|
| 2026.05.28 | ₩66,844 | ₩67,110 | ₩66,817 | ₩66,991 | +0.22% | 1.3만 |
|---|
| 2026.05.27 | ₩66,777 | ₩66,978 | ₩66,777 | ₩66,951 | +0.26% | 1만 |
|---|
| 2026.05.26 | ₩66,684 | ₩66,831 | ₩66,684 | ₩66,831 | +0.22% | 1.4만 |
|---|
| 2026.05.22 | ₩66,470 | ₩66,497 | ₩66,430 | ₩66,484 | +0.02% | 9.8천 |
|---|
| 2026.05.21 | ₩66,123 | ₩66,457 | ₩66,123 | ₩66,457 | +0.50% | 2.3만 |
|---|
| 2026.05.20 | ₩66,110 | ₩66,204 | ₩66,110 | ₩66,190 | +0.12% | 2.7만 |
|---|
| 2026.05.19 | ₩66,377 | ₩66,377 | ₩65,790 | ₩66,177 | -0.30% | 2.5만 |
|---|
| 2026.05.18 | ₩66,337 | ₩66,337 | ₩66,230 | ₩66,337 | 0.00% | 2.6만 |
|---|
| 2026.05.15 | ₩66,537 | ₩66,537 | ₩66,099 | ₩66,350 | -0.28% | 1.6만 |
|---|
| 2026.05.14 | ₩66,777 | ₩66,777 | ₩66,671 | ₩66,757 | -0.03% | 3.8만 |
|---|
| 2026.05.13 | ₩66,724 | ₩66,724 | ₩66,657 | ₩66,671 | -0.08% | 2.6만 |
|---|
| 2026.05.12 | ₩66,804 | ₩66,831 | ₩66,737 | ₩66,764 | -0.06% | 2.6만 |
|---|
| 2026.05.11 | ₩67,338 | ₩67,338 | ₩66,877 | ₩66,924 | -0.61% | 2만 |
|---|
| 2026.05.08 | ₩67,018 | ₩67,018 | ₩66,751 | ₩66,843 | -0.26% | 1.2만 |
|---|
| 2026.05.07 | ₩67,111 | ₩67,111 | ₩66,871 | ₩66,964 | -0.22% | 3.3만 |
|---|
| 2026.05.06 | ₩67,151 | ₩67,151 | ₩66,804 | ₩66,844 | -0.46% | 1.7만 |
|---|
| 2026.05.05 | ₩67,098 | ₩67,098 | ₩66,657 | ₩66,777 | -0.48% | 1.3만 |
|---|
| 2026.05.04 | ₩66,911 | ₩66,911 | ₩66,497 | ₩66,684 | -0.34% | 2.2만 |
|---|
| 2026.05.01 | ₩66,951 | ₩66,951 | ₩66,677 | ₩66,777 | -0.26% | 1.7만 |
|---|
| 2026.04.30 | ₩67,058 | ₩67,058 | ₩66,751 | ₩66,897 | -0.24% | 3.3만 |
|---|
| 2026.04.29 | ₩67,178 | ₩67,178 | ₩66,764 | ₩66,844 | -0.50% | 19.9만 |
|---|
| 2026.04.28 | ₩67,218 | ₩67,218 | ₩66,978 | ₩67,075 | -0.21% | 8.9천 |
|---|
| 2026.04.27 | ₩67,271 | ₩67,271 | ₩67,018 | ₩67,136 | -0.20% | 1.4만 |
|---|
| 2026.04.24 | ₩67,031 | ₩67,151 | ₩67,031 | ₩67,106 | +0.11% | 1.9만 |
|---|
| 2026.04.23 | ₩67,098 | ₩67,178 | ₩66,911 | ₩66,964 | -0.20% | 1.9만 |
|---|
| 2026.04.22 | ₩67,258 | ₩67,258 | ₩67,070 | ₩67,098 | -0.24% | 1.6만 |
|---|
| 2026.04.21 | ₩67,284 | ₩67,284 | ₩66,984 | ₩67,058 | -0.34% | 8.9천 |
|---|
| 2026.04.20 | ₩67,124 | ₩67,138 | ₩67,018 | ₩67,111 | -0.02% | 1.3만 |
|---|
| 2026.04.17 | ₩66,924 | ₩67,071 | ₩66,924 | ₩67,031 | +0.16% | 1.4만 |
|---|
| 2026.04.16 | ₩66,631 | ₩66,764 | ₩66,631 | ₩66,697 | +0.10% | 1.8만 |
|---|
| 2026.04.15 | ₩67,031 | ₩67,031 | ₩66,577 | ₩66,627 | -0.60% | 1.9만 |
|---|
| 2026.04.14 | ₩66,564 | ₩66,761 | ₩66,564 | ₩66,657 | +0.14% | 2.6만 |
|---|
| 2026.04.13 | ₩66,671 | ₩66,871 | ₩66,644 | ₩66,751 | +0.12% | 2.1만 |
|---|
| 2026.04.10 | ₩66,751 | ₩66,751 | ₩66,564 | ₩66,564 | -0.28% | 1만 |
|---|
| 2026.04.09 | ₩66,564 | ₩66,807 | ₩66,564 | ₩66,777 | +0.32% | 1.5만 |
|---|
| 2026.04.08 | ₩67,071 | ₩67,071 | ₩66,564 | ₩66,604 | -0.70% | 3만 |
|---|
| 2026.04.07 | ₩66,564 | ₩66,591 | ₩66,310 | ₩66,581 | +0.03% | 2.2만 |
|---|
| 2026.04.06 | ₩66,564 | ₩66,631 | ₩66,390 | ₩66,510 | -0.08% | 2.7만 |
|---|
| 2026.04.02 | ₩66,524 | ₩66,561 | ₩66,337 | ₩66,561 | +0.06% | 2.7만 |
|---|
| 2026.04.01 | ₩66,430 | ₩66,577 | ₩66,310 | ₩66,537 | +0.16% | 2.4만 |
|---|
| 2026.03.31 | ₩66,457 | ₩66,577 | ₩66,417 | ₩66,497 | +0.06% | 2.6만 |
|---|
| 2026.03.30 | ₩66,217 | ₩66,404 | ₩66,193 | ₩66,350 | +0.20% | 3.7만 |
|---|
| 2026.03.27 | ₩66,377 | ₩66,377 | ₩65,857 | ₩66,137 | -0.36% | 3.4만 |
|---|
| 2026.03.26 | ₩66,364 | ₩66,364 | ₩66,057 | ₩66,066 | -0.45% | 2.3만 |
|---|
| 2026.03.25 | ₩66,470 | ₩66,564 | ₩66,110 | ₩66,110 | -0.54% | 8.6만 |
|---|
| 2026.03.24 | ₩66,177 | ₩66,324 | ₩65,977 | ₩65,977 | -0.30% | 2.6만 |
|---|
| 2026.03.23 | ₩66,430 | ₩66,597 | ₩66,337 | ₩66,474 | +0.07% | 4.7만 |
|---|
| 2026.03.20 | ₩66,817 | ₩66,817 | ₩66,297 | ₩66,457 | -0.54% | 24.7만 |
|---|
| 2026.03.19 | ₩67,191 | ₩67,191 | ₩66,731 | ₩67,018 | -0.26% | 5.8만 |
|---|
| 2026.03.18 | ₩67,058 | ₩67,144 | ₩66,978 | ₩67,031 | -0.04% | 1.9만 |
|---|
| 2026.03.17 | ₩67,044 | ₩67,231 | ₩67,044 | ₩67,071 | +0.04% | 1.5만 |
|---|
| 2026.03.16 | ₩67,271 | ₩67,271 | ₩66,991 | ₩67,018 | -0.38% | 2만 |
|---|
| 2026.03.13 | ₩66,978 | ₩67,031 | ₩66,911 | ₩66,964 | -0.02% | 3.2만 |
|---|
| 2026.03.12 | ₩67,098 | ₩67,124 | ₩66,777 | ₩66,871 | -0.34% | 2.4만 |
|---|
| 2026.03.11 | ₩67,298 | ₩67,298 | ₩67,071 | ₩67,191 | -0.16% | 1.9만 |
|---|
| 2026.03.10 | ₩67,311 | ₩67,311 | ₩67,178 | ₩67,258 | -0.08% | 2.6만 |
|---|
| 2026.03.09 | ₩67,271 | ₩67,351 | ₩67,098 | ₩67,345 | +0.11% | 11.7만 |
|---|
| 2026.03.06 | ₩67,178 | ₩67,365 | ₩67,178 | ₩67,311 | +0.20% | 2.3만 |
|---|
| 2026.03.05 | ₩67,338 | ₩67,485 | ₩67,258 | ₩67,442 | +0.15% | 4만 |
|---|
| 2026.03.04 | ₩67,671 | ₩67,671 | ₩67,098 | ₩67,431 | -0.35% | 3.8만 |
|---|
| 2026.03.03 | ₩67,671 | ₩67,671 | ₩67,325 | ₩67,405 | -0.39% | 1.9만 |
|---|
| 2026.03.02 | ₩67,805 | ₩67,885 | ₩67,738 | ₩67,792 | -0.02% | 9.9천 |
|---|
| 2026.02.27 | ₩68,312 | ₩68,312 | ₩68,099 | ₩68,219 | -0.14% | 1.5만 |
|---|
| 2026.02.26 | ₩67,992 | ₩68,165 | ₩67,992 | ₩68,161 | +0.25% | 1.6만 |
|---|
| 2026.02.25 | ₩67,965 | ₩68,099 | ₩67,965 | ₩68,099 | +0.20% | 5.2천 |
|---|
| 2026.02.24 | ₩67,885 | ₩68,072 | ₩67,885 | ₩68,072 | +0.28% | 1.5만 |
|---|
| 2026.02.23 | ₩68,165 | ₩68,165 | ₩67,886 | ₩67,992 | -0.25% | 9.8천 |
|---|
| 2026.02.20 | ₩68,045 | ₩68,045 | ₩67,858 | ₩67,938 | -0.16% | 2.7만 |
|---|
| 2026.02.19 | ₩67,778 | ₩67,965 | ₩67,778 | ₩67,938 | +0.24% | 1.6만 |
|---|
| 2026.02.18 | ₩67,978 | ₩67,978 | ₩67,818 | ₩67,925 | -0.08% | 1.5만 |
|---|
| 2026.02.17 | ₩68,112 | ₩68,112 | ₩67,753 | ₩67,912 | -0.29% | 1.4만 |
|---|
| 2026.02.13 | ₩67,778 | ₩67,858 | ₩67,631 | ₩67,765 | -0.02% | 2.6만 |
|---|
| 2026.02.12 | ₩67,645 | ₩67,725 | ₩67,525 | ₩67,712 | +0.10% | 1.4만 |
|---|
| 2026.02.11 | ₩67,325 | ₩67,565 | ₩67,325 | ₩67,498 | +0.26% | 2.7만 |
|---|
| 2026.02.10 | ₩67,682 | ₩67,725 | ₩67,637 | ₩67,658 | -0.04% | 3.1만 |
|---|
| 2026.02.09 | ₩67,645 | ₩67,645 | ₩67,418 | ₩67,605 | -0.06% | 3만 |
|---|
| 2026.02.06 | ₩67,631 | ₩67,631 | ₩67,338 | ₩67,431 | -0.30% | 3.4만 |
|---|
| 2026.02.05 | ₩67,565 | ₩67,565 | ₩67,445 | ₩67,478 | -0.13% | 1.8만 |
|---|
| 2026.02.04 | ₩67,671 | ₩67,671 | ₩67,351 | ₩67,458 | -0.32% | 1.3만 |
|---|
| 2026.02.03 | ₩67,431 | ₩67,458 | ₩67,284 | ₩67,358 | -0.11% | 1.6만 |
|---|
| 2026.02.02 | ₩67,885 | ₩67,885 | ₩67,325 | ₩67,405 | -0.71% | 2.6만 |
|---|
| 2026.01.30 | ₩67,752 | ₩67,752 | ₩67,525 | ₩67,538 | -0.32% | 2.3만 |
|---|
| 2026.01.29 | ₩67,271 | ₩67,525 | ₩67,271 | ₩67,445 | +0.26% | 4만 |
|---|
| 2026.01.28 | ₩67,605 | ₩67,605 | ₩67,365 | ₩67,471 | -0.20% | 3.2만 |
|---|
| 2026.01.27 | ₩67,565 | ₩67,565 | ₩67,431 | ₩67,458 | -0.16% | 1.6만 |
|---|
| 2026.01.26 | ₩67,458 | ₩67,511 | ₩67,351 | ₩67,445 | -0.02% | 2.5만 |
|---|
| 2026.01.23 | ₩66,964 | ₩67,351 | ₩66,964 | ₩67,267 | +0.45% | 2.4만 |
|---|
| 2026.01.22 | ₩67,058 | ₩67,298 | ₩67,058 | ₩67,298 | +0.36% | 1.8만 |
|---|
| 2026.01.21 | ₩66,831 | ₩67,271 | ₩66,831 | ₩67,271 | +0.66% | 1.9만 |
|---|
| 2026.01.20 | ₩67,712 | ₩67,712 | ₩67,138 | ₩67,231 | -0.71% | 4.5만 |
|---|
| 2026.01.16 | ₩67,565 | ₩67,565 | ₩67,391 | ₩67,458 | -0.16% | 9.1천 |
|---|
| 2026.01.15 | ₩67,872 | ₩67,872 | ₩67,498 | ₩67,565 | -0.45% | 3만 |
|---|
| 2026.01.14 | ₩67,551 | ₩67,605 | ₩67,471 | ₩67,531 | -0.03% | 2.5만 |
|---|
| 2026.01.13 | ₩67,445 | ₩67,458 | ₩67,351 | ₩67,445 | 0.00% | 1.9만 |
|---|
| 2026.01.12 | ₩67,445 | ₩67,445 | ₩67,325 | ₩67,378 | -0.10% | 5.5만 |
|---|
| 2026.01.09 | ₩67,391 | ₩67,511 | ₩67,391 | ₩67,465 | +0.11% | 7.9천 |
|---|
| 2026.01.08 | ₩67,325 | ₩67,431 | ₩67,325 | ₩67,431 | +0.16% | 1.6만 |
|---|
| 2026.01.07 | ₩67,538 | ₩67,538 | ₩67,325 | ₩67,418 | -0.18% | 3.1만 |
|---|
| 2026.01.06 | ₩67,231 | ₩67,231 | ₩67,095 | ₩67,211 | -0.03% | 2.3만 |
|---|
| 2026.01.05 | ₩67,271 | ₩67,271 | ₩67,018 | ₩67,151 | -0.18% | 4.8만 |
|---|
| 2026.01.02 | ₩67,060 | ₩67,164 | ₩67,018 | ₩67,124 | +0.10% | 1.5만 |
|---|
| 2025.12.31 | ₩67,178 | ₩67,178 | ₩67,038 | ₩67,058 | -0.18% | 3.8만 |
|---|
| 2025.12.30 | ₩67,191 | ₩67,365 | ₩67,164 | ₩67,305 | +0.17% | 5.6만 |
|---|
| 2025.12.29 | ₩67,325 | ₩67,325 | ₩67,084 | ₩67,224 | -0.15% | 17.1만 |
|---|
| 2025.12.26 | ₩67,271 | ₩67,271 | ₩67,078 | ₩67,218 | -0.08% | 2.8만 |
|---|
| 2025.12.24 | ₩67,071 | ₩67,298 | ₩67,071 | ₩67,191 | +0.18% | 3만 |
|---|
| 2025.12.23 | ₩67,058 | ₩67,204 | ₩67,058 | ₩67,084 | +0.04% | 3.7만 |
|---|
| 2025.12.22 | ₩67,084 | ₩67,158 | ₩67,058 | ₩67,138 | +0.08% | 1.6만 |
|---|
| 2025.12.19 | ₩67,071 | ₩67,146 | ₩67,018 | ₩67,064 | -0.01% | 2.2만 |
|---|
| 2025.12.18 | ₩67,231 | ₩67,231 | ₩67,031 | ₩67,111 | -0.18% | 2.8만 |
|---|
| 2025.12.17 | ₩67,178 | ₩67,178 | ₩67,018 | ₩67,124 | -0.08% | 2.6만 |
|---|
| 2025.12.16 | ₩67,258 | ₩67,258 | ₩67,004 | ₩67,120 | -0.20% | 6.2만 |
|---|
| 2025.12.15 | ₩67,151 | ₩67,151 | ₩67,018 | ₩67,084 | -0.10% | 2.7만 |
|---|
| 2025.12.12 | ₩67,525 | ₩67,525 | ₩67,018 | ₩67,071 | -0.67% | 2.5만 |
|---|
| 2025.12.11 | ₩67,330 | ₩67,330 | ₩67,147 | ₩67,178 | -0.23% | 2.4만 |
|---|
| 2025.12.10 | ₩67,084 | ₩67,218 | ₩67,044 | ₩67,176 | +0.14% | 3.5만 |
|---|
| 2025.12.09 | ₩67,138 | ₩67,291 | ₩67,058 | ₩67,058 | -0.12% | 3.3만 |
|---|
| 2025.12.08 | ₩67,178 | ₩67,271 | ₩67,138 | ₩67,138 | -0.06% | 3.4만 |
|---|
| 2025.12.05 | ₩67,431 | ₩67,431 | ₩67,151 | ₩67,170 | -0.39% | 2만 |
|---|
| 2025.12.04 | ₩67,618 | ₩67,618 | ₩67,178 | ₩67,271 | -0.51% | 2.7만 |
|---|
| 2025.12.03 | ₩67,605 | ₩67,605 | ₩67,231 | ₩67,231 | -0.55% | 3.4만 |
|---|
| 2025.12.02 | ₩67,284 | ₩67,391 | ₩67,258 | ₩67,263 | -0.03% | 2.1만 |
|---|
| 2025.12.01 | ₩67,391 | ₩67,471 | ₩67,311 | ₩67,390 | -0.00% | 1.8만 |
|---|
| 2025.11.28 | ₩67,685 | ₩67,778 | ₩67,634 | ₩67,778 | +0.14% | 5.9천 |
|---|
| 2025.11.26 | ₩67,725 | ₩67,805 | ₩67,625 | ₩67,792 | +0.10% | 1.2만 |
|---|
| 2025.11.25 | ₩67,498 | ₩67,744 | ₩67,498 | ₩67,712 | +0.32% | 1.7만 |
|---|
| 2025.11.24 | ₩67,498 | ₩67,685 | ₩67,498 | ₩67,591 | +0.14% | 1.6만 |
|---|
| 2025.11.21 | ₩67,525 | ₩67,618 | ₩67,391 | ₩67,565 | +0.06% | 2.3만 |
|---|
| 2025.11.20 | ₩67,898 | ₩67,898 | ₩67,405 | ₩67,511 | -0.57% | 2.4만 |
|---|
| 2025.11.19 | ₩67,525 | ₩67,525 | ₩67,346 | ₩67,431 | -0.14% | 1.6만 |
|---|
| 2025.11.18 | ₩67,471 | ₩67,499 | ₩67,366 | ₩67,405 | -0.10% | 1.9만 |
|---|
| 2025.11.17 | ₩66,991 | ₩67,378 | ₩66,991 | ₩67,311 | +0.48% | 3.1만 |
|---|
| 2025.11.14 | ₩67,458 | ₩67,458 | ₩67,124 | ₩67,124 | -0.49% | 2.6만 |
|---|
| 2025.11.13 | ₩67,298 | ₩67,365 | ₩67,258 | ₩67,298 | 0.00% | 2.7만 |
|---|
| 2025.11.12 | ₩67,965 | ₩67,965 | ₩67,365 | ₩67,391 | -0.84% | 4.1만 |
|---|
| 2025.11.11 | ₩67,685 | ₩67,685 | ₩67,431 | ₩67,523 | -0.24% | 1만 |
|---|
| 2025.11.10 | ₩67,498 | ₩67,498 | ₩67,345 | ₩67,351 | -0.22% | 2.9만 |
|---|
| 2025.11.07 | ₩67,351 | ₩67,445 | ₩67,224 | ₩67,325 | -0.04% | 2.3만 |
|---|
| 2025.11.06 | ₩67,231 | ₩67,405 | ₩67,231 | ₩67,271 | +0.06% | 1.4만 |
|---|
| 2025.11.05 | ₩67,538 | ₩67,538 | ₩67,151 | ₩67,190 | -0.52% | 3.2만 |
|---|
| 2025.11.04 | ₩67,231 | ₩67,511 | ₩67,231 | ₩67,286 | +0.08% | 4.1만 |
|---|
| 2025.11.03 | ₩67,645 | ₩67,645 | ₩67,298 | ₩67,305 | -0.50% | 1.5만 |
|---|
| 2025.10.31 | ₩67,858 | ₩67,858 | ₩67,631 | ₩67,631 | -0.33% | 1.8만 |
|---|
| 2025.10.30 | ₩67,725 | ₩67,745 | ₩67,458 | ₩67,738 | +0.02% | 1.8만 |
|---|
| 2025.10.29 | ₩67,872 | ₩67,978 | ₩67,738 | ₩67,792 | -0.12% | 4.8만 |
|---|
| 2025.10.28 | ₩67,832 | ₩67,938 | ₩67,832 | ₩67,873 | +0.06% | 3.5만 |
|---|
| 2025.10.27 | ₩67,738 | ₩67,845 | ₩67,685 | ₩67,845 | +0.16% | 1.7만 |
|---|
| 2025.10.24 | ₩67,752 | ₩67,805 | ₩67,705 | ₩67,765 | +0.02% | 1.6만 |
|---|
| 2025.10.23 | ₩67,724 | ₩67,792 | ₩67,678 | ₩67,740 | +0.02% | 1.1만 |
|---|
| 2025.10.22 | ₩67,725 | ₩67,817 | ₩67,725 | ₩67,786 | +0.09% | 4.4만 |
|---|
| 2025.10.21 | ₩67,525 | ₩67,698 | ₩67,525 | ₩67,690 | +0.25% | 3.8만 |
|---|
| 2025.10.20 | ₩67,445 | ₩67,698 | ₩67,445 | ₩67,658 | +0.32% | 2.7만 |
|---|
| 2025.10.17 | ₩67,351 | ₩67,683 | ₩67,351 | ₩67,618 | +0.40% | 4.3만 |
|---|
| 2025.10.16 | ₩67,325 | ₩67,538 | ₩67,325 | ₩67,538 | +0.32% | 3.1만 |
|---|
| 2025.10.15 | ₩67,178 | ₩67,471 | ₩67,178 | ₩67,445 | +0.40% | 4.5만 |
|---|
| 2025.10.14 | ₩67,391 | ₩67,458 | ₩67,311 | ₩67,391 | 0.00% | 3.4만 |
|---|
| 2025.10.13 | ₩67,511 | ₩67,511 | ₩67,258 | ₩67,386 | -0.19% | 5.5만 |
|---|
| 2025.10.10 | ₩67,365 | ₩67,365 | ₩67,042 | ₩67,184 | -0.27% | 2만 |
|---|