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 | ₩62,313 | ₩62,820 | ₩62,246 | ₩62,567 | +0.41% | 10.6만 |
| 2026.10.08 | ₩61,872 | ₩62,340 | ₩61,772 | ₩62,179 | +0.50% | 15.2만 |
| 2026.10.07 | ₩62,139 | ₩62,393 | ₩61,792 | ₩62,326 | +0.30% | 23.2만 |
| 2026.10.06 | ₩62,500 | ₩62,914 | ₩62,500 | ₩62,633 | +0.21% | 12.8만 |
| 2026.10.05 | ₩62,727 | ₩62,760 | ₩62,313 | ₩62,553 | -0.28% | 19.5만 |
| 2026.10.02 | ₩63,381 | ₩63,394 | ₩62,328 | ₩62,486 | -1.41% | 21.6만 |
| 2026.10.01 | ₩62,526 | ₩63,071 | ₩62,526 | ₩62,713 | +0.30% | 15.6만 |
| 2026.09.30 | ₩62,460 | ₩63,219 | ₩62,460 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,673 |
| +0.34% |
| 32.7만 |
| 2026.09.29 | ₩62,340 | ₩62,460 | ₩62,093 | ₩62,113 | -0.36% | 9.1만 |
|---|
| 2026.09.28 | ₩62,874 | ₩62,874 | ₩62,166 | ₩62,433 | -0.70% | 13만 |
|---|
| 2026.09.25 | ₩63,541 | ₩63,541 | ₩63,167 | ₩63,314 | -0.36% | 23.3만 |
|---|
| 2026.09.24 | ₩63,621 | ₩63,721 | ₩63,207 | ₩63,474 | -0.23% | 20만 |
|---|
| 2026.09.23 | ₩64,289 | ₩64,289 | ₩63,434 | ₩63,515 | -1.20% | 10.4만 |
|---|
| 2026.09.22 | ₩64,422 | ₩64,422 | ₩64,143 | ₩64,209 | -0.33% | 4.1만 |
|---|
| 2026.09.21 | ₩64,342 | ₩64,543 | ₩64,249 | ₩64,289 | -0.08% | 13.1만 |
|---|
| 2026.09.18 | ₩64,155 | ₩64,417 | ₩64,029 | ₩64,236 | +0.12% | 3.1만 |
|---|
| 2026.09.17 | ₩64,222 | ₩64,409 | ₩64,222 | ₩64,396 | +0.27% | 3.9만 |
|---|
| 2026.09.16 | ₩64,236 | ₩64,409 | ₩63,995 | ₩64,102 | -0.21% | 5만 |
|---|
| 2026.09.15 | ₩64,356 | ₩64,409 | ₩63,955 | ₩64,009 | -0.54% | 7.3만 |
|---|
| 2026.09.14 | ₩64,583 | ₩64,743 | ₩64,316 | ₩64,416 | -0.26% | 7.1만 |
|---|
| 2026.09.11 | ₩64,222 | ₩64,863 | ₩64,222 | ₩64,649 | +0.67% | 22.8만 |
|---|
| 2026.09.10 | ₩64,890 | ₩64,890 | ₩64,102 | ₩64,209 | -1.05% | 9.1만 |
|---|
| 2026.09.09 | ₩65,290 | ₩65,290 | ₩64,850 | ₩64,903 | -0.59% | 6.6만 |
|---|
| 2026.09.08 | ₩65,317 | ₩65,364 | ₩65,103 | ₩65,217 | -0.15% | 3.6만 |
|---|
| 2026.09.04 | ₩65,384 | ₩65,428 | ₩65,183 | ₩65,197 | -0.29% | 3.7만 |
|---|
| 2026.09.03 | ₩65,597 | ₩65,597 | ₩65,204 | ₩65,204 | -0.60% | 6.5만 |
|---|
| 2026.09.02 | ₩65,410 | ₩65,410 | ₩65,264 | ₩65,384 | -0.04% | 6.8만 |
|---|
| 2026.09.01 | ₩65,704 | ₩65,704 | ₩65,158 | ₩65,410 | -0.45% | 11.5만 |
|---|
| 2026.08.31 | ₩65,704 | ₩66,051 | ₩65,704 | ₩65,912 | +0.32% | 2.6만 |
|---|
| 2026.08.28 | ₩66,265 | ₩66,265 | ₩65,998 | ₩66,078 | -0.28% | 2.1만 |
|---|
| 2026.08.27 | ₩66,118 | ₩66,252 | ₩66,025 | ₩66,133 | +0.02% | 2.8만 |
|---|
| 2026.08.26 | ₩66,158 | ₩66,318 | ₩66,118 | ₩66,151 | -0.01% | 1.7만 |
|---|
| 2026.08.25 | ₩66,612 | ₩66,612 | ₩66,091 | ₩66,278 | -0.50% | 4.8만 |
|---|
| 2026.08.24 | ₩66,118 | ₩66,252 | ₩65,824 | ₩66,212 | +0.14% | 12.6만 |
|---|
| 2026.08.21 | ₩66,278 | ₩66,278 | ₩66,025 | ₩66,065 | -0.32% | 1.7만 |
|---|
| 2026.08.20 | ₩65,998 | ₩66,185 | ₩65,971 | ₩66,138 | +0.21% | 1.9만 |
|---|
| 2026.08.19 | ₩65,998 | ₩66,305 | ₩65,998 | ₩66,252 | +0.38% | 4만 |
|---|
| 2026.08.18 | ₩65,929 | ₩65,985 | ₩65,744 | ₩65,931 | +0.00% | 4.6만 |
|---|
| 2026.08.17 | ₩66,345 | ₩66,385 | ₩66,212 | ₩66,292 | -0.08% | 3만 |
|---|
| 2026.08.14 | ₩66,572 | ₩66,572 | ₩66,225 | ₩66,296 | -0.42% | 2.1만 |
|---|
| 2026.08.13 | ₩66,412 | ₩66,585 | ₩66,272 | ₩66,552 | +0.21% | 2.1만 |
|---|
| 2026.08.12 | ₩66,425 | ₩66,479 | ₩66,238 | ₩66,372 | -0.08% | 2.8만 |
|---|
| 2026.08.11 | ₩66,332 | ₩66,425 | ₩66,172 | ₩66,282 | -0.07% | 1.5만 |
|---|
| 2026.08.10 | ₩66,265 | ₩66,265 | ₩66,158 | ₩66,225 | -0.06% | 1.6만 |
|---|
| 2026.08.07 | ₩66,358 | ₩66,358 | ₩66,278 | ₩66,305 | -0.08% | 1.6만 |
|---|
| 2026.08.06 | ₩66,118 | ₩66,332 | ₩66,038 | ₩66,258 | +0.21% | 6.9만 |
|---|
| 2026.08.05 | ₩66,212 | ₩66,212 | ₩65,985 | ₩66,119 | -0.14% | 2만 |
|---|
| 2026.08.04 | ₩66,025 | ₩66,178 | ₩65,971 | ₩66,158 | +0.20% | 2.3만 |
|---|
| 2026.08.03 | ₩66,051 | ₩66,051 | ₩65,771 | ₩65,850 | -0.31% | 1.6만 |
|---|
| 2026.07.31 | ₩66,158 | ₩66,158 | ₩65,864 | ₩66,030 | -0.19% | 1.3만 |
|---|
| 2026.07.30 | ₩66,172 | ₩66,238 | ₩65,971 | ₩66,212 | +0.06% | 1.8만 |
|---|
| 2026.07.29 | ₩66,465 | ₩66,479 | ₩66,212 | ₩66,225 | -0.36% | 1.7만 |
|---|
| 2026.07.28 | ₩66,385 | ₩66,519 | ₩66,158 | ₩66,519 | +0.20% | 6.4만 |
|---|
| 2026.07.27 | ₩66,479 | ₩66,479 | ₩66,212 | ₩66,320 | -0.24% | 1.5만 |
|---|
| 2026.07.24 | ₩65,931 | ₩66,358 | ₩65,918 | ₩66,212 | +0.43% | 20.9만 |
|---|
| 2026.07.23 | ₩66,172 | ₩66,172 | ₩65,851 | ₩66,091 | -0.12% | 33.9만 |
|---|
| 2026.07.22 | ₩66,572 | ₩66,605 | ₩66,439 | ₩66,465 | -0.16% | 1.5만 |
|---|
| 2026.07.21 | ₩66,759 | ₩66,759 | ₩66,559 | ₩66,573 | -0.28% | 1.6만 |
|---|
| 2026.07.20 | ₩66,625 | ₩66,826 | ₩66,625 | ₩66,746 | +0.18% | 1.1만 |
|---|
| 2026.07.17 | ₩66,879 | ₩66,879 | ₩66,666 | ₩66,826 | -0.08% | 3.3만 |
|---|
| 2026.07.16 | ₩67,013 | ₩67,013 | ₩66,732 | ₩66,852 | -0.24% | 1.9만 |
|---|
| 2026.07.15 | ₩67,186 | ₩67,186 | ₩66,812 | ₩66,879 | -0.46% | 1.6만 |
|---|
| 2026.07.14 | ₩67,093 | ₩67,222 | ₩66,806 | ₩66,986 | -0.16% | 2.3만 |
|---|
| 2026.07.13 | ₩67,119 | ₩67,119 | ₩66,806 | ₩66,866 | -0.38% | 1.1만 |
|---|
| 2026.07.10 | ₩66,879 | ₩66,999 | ₩66,879 | ₩66,973 | +0.14% | 1.2만 |
|---|
| 2026.07.09 | ₩66,799 | ₩66,986 | ₩66,799 | ₩66,859 | +0.09% | 1.2만 |
|---|
| 2026.07.08 | ₩67,173 | ₩67,173 | ₩66,772 | ₩66,959 | -0.32% | 1.4만 |
|---|
| 2026.07.07 | ₩67,293 | ₩67,293 | ₩67,166 | ₩67,200 | -0.14% | 1.8만 |
|---|
| 2026.07.06 | ₩67,640 | ₩67,640 | ₩67,310 | ₩67,400 | -0.36% | 5.1만 |
|---|
| 2026.07.02 | ₩67,400 | ₩67,547 | ₩67,293 | ₩67,491 | +0.13% | 2.4만 |
|---|
| 2026.07.01 | ₩67,266 | ₩67,440 | ₩67,186 | ₩67,340 | +0.11% | 1.7만 |
|---|
| 2026.06.30 | ₩67,600 | ₩67,760 | ₩67,573 | ₩67,604 | +0.01% | 1.3만 |
|---|
| 2026.06.29 | ₩67,760 | ₩67,760 | ₩67,507 | ₩67,660 | -0.15% | 2.2만 |
|---|
| 2026.06.26 | ₩67,640 | ₩67,640 | ₩67,306 | ₩67,449 | -0.28% | 6.2천 |
|---|
| 2026.06.25 | ₩67,560 | ₩67,600 | ₩67,220 | ₩67,360 | -0.30% | 1.2만 |
|---|
| 2026.06.24 | ₩67,600 | ₩67,600 | ₩67,320 | ₩67,393 | -0.31% | 1.5만 |
|---|
| 2026.06.23 | ₩67,387 | ₩67,387 | ₩67,013 | ₩67,200 | -0.28% | 1.9만 |
|---|
| 2026.06.22 | ₩67,573 | ₩67,573 | ₩67,066 | ₩67,266 | -0.45% | 2.2만 |
|---|
| 2026.06.18 | ₩67,186 | ₩67,293 | ₩67,133 | ₩67,226 | +0.06% | 6.5천 |
|---|
| 2026.06.17 | ₩67,093 | ₩67,160 | ₩66,973 | ₩66,986 | -0.16% | 3.7만 |
|---|
| 2026.06.16 | ₩67,146 | ₩67,186 | ₩66,999 | ₩67,093 | -0.08% | 1.7만 |
|---|
| 2026.06.15 | ₩67,133 | ₩67,160 | ₩66,959 | ₩66,973 | -0.24% | 2만 |
|---|
| 2026.06.12 | ₩66,999 | ₩67,053 | ₩66,812 | ₩66,959 | -0.06% | 2.4만 |
|---|
| 2026.06.11 | ₩66,959 | ₩67,066 | ₩66,839 | ₩66,981 | +0.03% | 1.5만 |
|---|
| 2026.06.10 | ₩67,106 | ₩67,106 | ₩66,799 | ₩66,893 | -0.32% | 2.2만 |
|---|
| 2026.06.09 | ₩67,186 | ₩67,186 | ₩66,893 | ₩66,973 | -0.32% | 2.8만 |
|---|
| 2026.06.08 | ₩67,226 | ₩67,226 | ₩66,866 | ₩66,946 | -0.42% | 1.4만 |
|---|
| 2026.06.05 | ₩67,146 | ₩67,146 | ₩66,812 | ₩66,831 | -0.47% | 3.9만 |
|---|
| 2026.06.04 | ₩66,973 | ₩67,218 | ₩66,919 | ₩66,986 | +0.02% | 3.4만 |
|---|
| 2026.06.03 | ₩67,066 | ₩67,093 | ₩66,872 | ₩66,906 | -0.24% | 8.9만 |
|---|
| 2026.06.02 | ₩67,066 | ₩67,066 | ₩66,906 | ₩66,910 | -0.23% | 1.6만 |
|---|
| 2026.06.01 | ₩67,026 | ₩67,026 | ₩66,639 | ₩66,879 | -0.22% | 2.7만 |
|---|
| 2026.05.29 | ₩67,133 | ₩67,186 | ₩67,066 | ₩67,093 | -0.06% | 1.2만 |
|---|
| 2026.05.28 | ₩66,879 | ₩67,145 | ₩66,852 | ₩67,026 | +0.22% | 1.3만 |
|---|
| 2026.05.27 | ₩66,812 | ₩67,013 | ₩66,812 | ₩66,986 | +0.26% | 1만 |
|---|
| 2026.05.26 | ₩66,719 | ₩66,866 | ₩66,719 | ₩66,866 | +0.22% | 1.4만 |
|---|
| 2026.05.22 | ₩66,505 | ₩66,532 | ₩66,465 | ₩66,519 | +0.02% | 9.8천 |
|---|
| 2026.05.21 | ₩66,158 | ₩66,492 | ₩66,158 | ₩66,492 | +0.50% | 2.3만 |
|---|
| 2026.05.20 | ₩66,145 | ₩66,238 | ₩66,145 | ₩66,225 | +0.12% | 2.7만 |
|---|
| 2026.05.19 | ₩66,412 | ₩66,412 | ₩65,824 | ₩66,212 | -0.30% | 2.5만 |
|---|
| 2026.05.18 | ₩66,372 | ₩66,372 | ₩66,265 | ₩66,372 | 0.00% | 2.6만 |
|---|
| 2026.05.15 | ₩66,572 | ₩66,572 | ₩66,134 | ₩66,385 | -0.28% | 1.6만 |
|---|
| 2026.05.14 | ₩66,812 | ₩66,812 | ₩66,706 | ₩66,792 | -0.03% | 3.8만 |
|---|
| 2026.05.13 | ₩66,759 | ₩66,759 | ₩66,692 | ₩66,706 | -0.08% | 2.6만 |
|---|
| 2026.05.12 | ₩66,839 | ₩66,866 | ₩66,772 | ₩66,799 | -0.06% | 2.6만 |
|---|
| 2026.05.11 | ₩67,373 | ₩67,373 | ₩66,913 | ₩66,959 | -0.61% | 2만 |
|---|
| 2026.05.08 | ₩67,053 | ₩67,053 | ₩66,786 | ₩66,878 | -0.26% | 1.2만 |
|---|
| 2026.05.07 | ₩67,146 | ₩67,146 | ₩66,906 | ₩66,999 | -0.22% | 3.3만 |
|---|
| 2026.05.06 | ₩67,186 | ₩67,186 | ₩66,839 | ₩66,879 | -0.46% | 1.7만 |
|---|
| 2026.05.05 | ₩67,133 | ₩67,133 | ₩66,692 | ₩66,812 | -0.48% | 1.3만 |
|---|
| 2026.05.04 | ₩66,946 | ₩66,946 | ₩66,532 | ₩66,719 | -0.34% | 2.2만 |
|---|
| 2026.05.01 | ₩66,986 | ₩66,986 | ₩66,712 | ₩66,812 | -0.26% | 1.7만 |
|---|
| 2026.04.30 | ₩67,093 | ₩67,093 | ₩66,786 | ₩66,933 | -0.24% | 3.3만 |
|---|
| 2026.04.29 | ₩67,213 | ₩67,213 | ₩66,799 | ₩66,879 | -0.50% | 19.9만 |
|---|
| 2026.04.28 | ₩67,253 | ₩67,253 | ₩67,013 | ₩67,110 | -0.21% | 8.9천 |
|---|
| 2026.04.27 | ₩67,306 | ₩67,306 | ₩67,053 | ₩67,172 | -0.20% | 1.4만 |
|---|
| 2026.04.24 | ₩67,066 | ₩67,186 | ₩67,066 | ₩67,141 | +0.11% | 1.9만 |
|---|
| 2026.04.23 | ₩67,133 | ₩67,213 | ₩66,946 | ₩66,999 | -0.20% | 1.9만 |
|---|
| 2026.04.22 | ₩67,293 | ₩67,293 | ₩67,105 | ₩67,133 | -0.24% | 1.6만 |
|---|
| 2026.04.21 | ₩67,320 | ₩67,320 | ₩67,019 | ₩67,093 | -0.34% | 8.9천 |
|---|
| 2026.04.20 | ₩67,160 | ₩67,173 | ₩67,053 | ₩67,146 | -0.02% | 1.3만 |
|---|
| 2026.04.17 | ₩66,959 | ₩67,106 | ₩66,959 | ₩67,066 | +0.16% | 1.4만 |
|---|
| 2026.04.16 | ₩66,666 | ₩66,799 | ₩66,666 | ₩66,732 | +0.10% | 1.8만 |
|---|
| 2026.04.15 | ₩67,066 | ₩67,066 | ₩66,612 | ₩66,662 | -0.60% | 1.9만 |
|---|
| 2026.04.14 | ₩66,599 | ₩66,796 | ₩66,599 | ₩66,692 | +0.14% | 2.6만 |
|---|
| 2026.04.13 | ₩66,706 | ₩66,906 | ₩66,679 | ₩66,786 | +0.12% | 2.1만 |
|---|
| 2026.04.10 | ₩66,786 | ₩66,786 | ₩66,599 | ₩66,599 | -0.28% | 1만 |
|---|
| 2026.04.09 | ₩66,599 | ₩66,842 | ₩66,599 | ₩66,812 | +0.32% | 1.5만 |
|---|
| 2026.04.08 | ₩67,106 | ₩67,106 | ₩66,599 | ₩66,639 | -0.70% | 3만 |
|---|
| 2026.04.07 | ₩66,599 | ₩66,625 | ₩66,345 | ₩66,616 | +0.03% | 2.2만 |
|---|
| 2026.04.06 | ₩66,599 | ₩66,666 | ₩66,425 | ₩66,545 | -0.08% | 2.7만 |
|---|
| 2026.04.02 | ₩66,559 | ₩66,596 | ₩66,372 | ₩66,596 | +0.06% | 2.7만 |
|---|
| 2026.04.01 | ₩66,465 | ₩66,612 | ₩66,345 | ₩66,572 | +0.16% | 2.4만 |
|---|
| 2026.03.31 | ₩66,492 | ₩66,612 | ₩66,452 | ₩66,532 | +0.06% | 2.6만 |
|---|
| 2026.03.30 | ₩66,252 | ₩66,439 | ₩66,228 | ₩66,385 | +0.20% | 3.7만 |
|---|
| 2026.03.27 | ₩66,412 | ₩66,412 | ₩65,891 | ₩66,172 | -0.36% | 3.4만 |
|---|
| 2026.03.26 | ₩66,399 | ₩66,399 | ₩66,091 | ₩66,101 | -0.45% | 2.3만 |
|---|
| 2026.03.25 | ₩66,505 | ₩66,599 | ₩66,145 | ₩66,145 | -0.54% | 8.6만 |
|---|
| 2026.03.24 | ₩66,212 | ₩66,358 | ₩66,011 | ₩66,011 | -0.30% | 2.6만 |
|---|
| 2026.03.23 | ₩66,465 | ₩66,632 | ₩66,372 | ₩66,509 | +0.07% | 4.7만 |
|---|
| 2026.03.20 | ₩66,852 | ₩66,852 | ₩66,332 | ₩66,492 | -0.54% | 24.7만 |
|---|
| 2026.03.19 | ₩67,226 | ₩67,226 | ₩66,766 | ₩67,053 | -0.26% | 5.8만 |
|---|
| 2026.03.18 | ₩67,093 | ₩67,180 | ₩67,013 | ₩67,066 | -0.04% | 1.9만 |
|---|
| 2026.03.17 | ₩67,079 | ₩67,266 | ₩67,079 | ₩67,106 | +0.04% | 1.5만 |
|---|
| 2026.03.16 | ₩67,306 | ₩67,306 | ₩67,026 | ₩67,053 | -0.38% | 2만 |
|---|
| 2026.03.13 | ₩67,013 | ₩67,066 | ₩66,946 | ₩66,999 | -0.02% | 3.2만 |
|---|
| 2026.03.12 | ₩67,133 | ₩67,160 | ₩66,812 | ₩66,906 | -0.34% | 2.4만 |
|---|
| 2026.03.11 | ₩67,333 | ₩67,333 | ₩67,106 | ₩67,226 | -0.16% | 1.9만 |
|---|
| 2026.03.10 | ₩67,346 | ₩67,346 | ₩67,213 | ₩67,293 | -0.08% | 2.6만 |
|---|
| 2026.03.09 | ₩67,306 | ₩67,387 | ₩67,133 | ₩67,380 | +0.11% | 11.7만 |
|---|
| 2026.03.06 | ₩67,213 | ₩67,400 | ₩67,213 | ₩67,346 | +0.20% | 2.3만 |
|---|
| 2026.03.05 | ₩67,373 | ₩67,520 | ₩67,293 | ₩67,477 | +0.15% | 4만 |
|---|
| 2026.03.04 | ₩67,707 | ₩67,707 | ₩67,133 | ₩67,467 | -0.35% | 3.8만 |
|---|
| 2026.03.03 | ₩67,707 | ₩67,707 | ₩67,360 | ₩67,440 | -0.39% | 1.9만 |
|---|
| 2026.03.02 | ₩67,840 | ₩67,921 | ₩67,774 | ₩67,827 | -0.02% | 9.9천 |
|---|
| 2026.02.27 | ₩68,348 | ₩68,348 | ₩68,134 | ₩68,254 | -0.14% | 1.5만 |
|---|
| 2026.02.26 | ₩68,027 | ₩68,201 | ₩68,027 | ₩68,197 | +0.25% | 1.6만 |
|---|
| 2026.02.25 | ₩68,001 | ₩68,134 | ₩68,001 | ₩68,134 | +0.20% | 5.2천 |
|---|
| 2026.02.24 | ₩67,921 | ₩68,108 | ₩67,921 | ₩68,108 | +0.28% | 1.5만 |
|---|
| 2026.02.23 | ₩68,201 | ₩68,201 | ₩67,922 | ₩68,027 | -0.25% | 9.8천 |
|---|
| 2026.02.20 | ₩68,081 | ₩68,081 | ₩67,894 | ₩67,974 | -0.16% | 2.7만 |
|---|
| 2026.02.19 | ₩67,814 | ₩68,001 | ₩67,814 | ₩67,974 | +0.24% | 1.6만 |
|---|
| 2026.02.18 | ₩68,014 | ₩68,014 | ₩67,854 | ₩67,961 | -0.08% | 1.5만 |
|---|
| 2026.02.17 | ₩68,148 | ₩68,148 | ₩67,788 | ₩67,947 | -0.29% | 1.4만 |
|---|
| 2026.02.13 | ₩67,814 | ₩67,894 | ₩67,667 | ₩67,800 | -0.02% | 2.6만 |
|---|
| 2026.02.12 | ₩67,680 | ₩67,760 | ₩67,560 | ₩67,747 | +0.10% | 1.4만 |
|---|
| 2026.02.11 | ₩67,360 | ₩67,600 | ₩67,360 | ₩67,533 | +0.26% | 2.7만 |
|---|
| 2026.02.10 | ₩67,718 | ₩67,760 | ₩67,672 | ₩67,694 | -0.04% | 3.1만 |
|---|
| 2026.02.09 | ₩67,680 | ₩67,680 | ₩67,453 | ₩67,640 | -0.06% | 3만 |
|---|
| 2026.02.06 | ₩67,667 | ₩67,667 | ₩67,373 | ₩67,467 | -0.30% | 3.4만 |
|---|
| 2026.02.05 | ₩67,600 | ₩67,600 | ₩67,480 | ₩67,513 | -0.13% | 1.8만 |
|---|
| 2026.02.04 | ₩67,707 | ₩67,707 | ₩67,387 | ₩67,493 | -0.32% | 1.3만 |
|---|
| 2026.02.03 | ₩67,467 | ₩67,493 | ₩67,320 | ₩67,393 | -0.11% | 1.6만 |
|---|
| 2026.02.02 | ₩67,921 | ₩67,921 | ₩67,360 | ₩67,440 | -0.71% | 2.6만 |
|---|
| 2026.01.30 | ₩67,787 | ₩67,787 | ₩67,560 | ₩67,573 | -0.32% | 2.3만 |
|---|
| 2026.01.29 | ₩67,306 | ₩67,560 | ₩67,306 | ₩67,480 | +0.26% | 4만 |
|---|
| 2026.01.28 | ₩67,640 | ₩67,640 | ₩67,400 | ₩67,507 | -0.20% | 3.2만 |
|---|
| 2026.01.27 | ₩67,600 | ₩67,600 | ₩67,467 | ₩67,493 | -0.16% | 1.6만 |
|---|
| 2026.01.26 | ₩67,493 | ₩67,547 | ₩67,387 | ₩67,480 | -0.02% | 2.5만 |
|---|
| 2026.01.23 | ₩66,999 | ₩67,387 | ₩66,999 | ₩67,302 | +0.45% | 2.4만 |
|---|
| 2026.01.22 | ₩67,093 | ₩67,333 | ₩67,093 | ₩67,333 | +0.36% | 1.8만 |
|---|
| 2026.01.21 | ₩66,866 | ₩67,306 | ₩66,866 | ₩67,306 | +0.66% | 1.9만 |
|---|
| 2026.01.20 | ₩67,747 | ₩67,747 | ₩67,173 | ₩67,266 | -0.71% | 4.5만 |
|---|
| 2026.01.16 | ₩67,600 | ₩67,600 | ₩67,427 | ₩67,493 | -0.16% | 9.1천 |
|---|
| 2026.01.15 | ₩67,907 | ₩67,907 | ₩67,533 | ₩67,600 | -0.45% | 3만 |
|---|
| 2026.01.14 | ₩67,587 | ₩67,640 | ₩67,507 | ₩67,567 | -0.03% | 2.5만 |
|---|
| 2026.01.13 | ₩67,480 | ₩67,493 | ₩67,387 | ₩67,480 | 0.00% | 1.9만 |
|---|
| 2026.01.12 | ₩67,480 | ₩67,480 | ₩67,360 | ₩67,413 | -0.10% | 5.5만 |
|---|
| 2026.01.09 | ₩67,427 | ₩67,547 | ₩67,427 | ₩67,500 | +0.11% | 7.9천 |
|---|
| 2026.01.08 | ₩67,360 | ₩67,467 | ₩67,360 | ₩67,467 | +0.16% | 1.6만 |
|---|
| 2026.01.07 | ₩67,573 | ₩67,573 | ₩67,360 | ₩67,453 | -0.18% | 3.1만 |
|---|
| 2026.01.06 | ₩67,266 | ₩67,266 | ₩67,130 | ₩67,246 | -0.03% | 2.3만 |
|---|
| 2026.01.05 | ₩67,306 | ₩67,306 | ₩67,053 | ₩67,186 | -0.18% | 4.8만 |
|---|
| 2026.01.02 | ₩67,095 | ₩67,200 | ₩67,053 | ₩67,160 | +0.10% | 1.5만 |
|---|
| 2025.12.31 | ₩67,213 | ₩67,213 | ₩67,073 | ₩67,093 | -0.18% | 3.8만 |
|---|
| 2025.12.30 | ₩67,226 | ₩67,400 | ₩67,200 | ₩67,340 | +0.17% | 5.6만 |
|---|
| 2025.12.29 | ₩67,360 | ₩67,360 | ₩67,119 | ₩67,260 | -0.15% | 17.1만 |
|---|
| 2025.12.26 | ₩67,306 | ₩67,306 | ₩67,113 | ₩67,253 | -0.08% | 2.8만 |
|---|
| 2025.12.24 | ₩67,106 | ₩67,333 | ₩67,106 | ₩67,226 | +0.18% | 3만 |
|---|
| 2025.12.23 | ₩67,093 | ₩67,240 | ₩67,093 | ₩67,119 | +0.04% | 3.7만 |
|---|
| 2025.12.22 | ₩67,119 | ₩67,193 | ₩67,093 | ₩67,173 | +0.08% | 1.6만 |
|---|
| 2025.12.19 | ₩67,106 | ₩67,181 | ₩67,053 | ₩67,099 | -0.01% | 2.2만 |
|---|
| 2025.12.18 | ₩67,266 | ₩67,266 | ₩67,066 | ₩67,146 | -0.18% | 2.8만 |
|---|
| 2025.12.17 | ₩67,213 | ₩67,213 | ₩67,053 | ₩67,160 | -0.08% | 2.6만 |
|---|
| 2025.12.16 | ₩67,293 | ₩67,293 | ₩67,039 | ₩67,156 | -0.20% | 6.2만 |
|---|
| 2025.12.15 | ₩67,186 | ₩67,186 | ₩67,053 | ₩67,119 | -0.10% | 2.7만 |
|---|
| 2025.12.12 | ₩67,560 | ₩67,560 | ₩67,053 | ₩67,106 | -0.67% | 2.5만 |
|---|
| 2025.12.11 | ₩67,365 | ₩67,365 | ₩67,182 | ₩67,213 | -0.23% | 2.4만 |
|---|
| 2025.12.10 | ₩67,119 | ₩67,253 | ₩67,079 | ₩67,212 | +0.14% | 3.5만 |
|---|
| 2025.12.09 | ₩67,173 | ₩67,326 | ₩67,093 | ₩67,093 | -0.12% | 3.3만 |
|---|
| 2025.12.08 | ₩67,213 | ₩67,306 | ₩67,173 | ₩67,173 | -0.06% | 3.4만 |
|---|
| 2025.12.05 | ₩67,467 | ₩67,467 | ₩67,186 | ₩67,205 | -0.39% | 2만 |
|---|
| 2025.12.04 | ₩67,654 | ₩67,654 | ₩67,213 | ₩67,306 | -0.51% | 2.7만 |
|---|
| 2025.12.03 | ₩67,640 | ₩67,640 | ₩67,266 | ₩67,266 | -0.55% | 3.4만 |
|---|
| 2025.12.02 | ₩67,320 | ₩67,427 | ₩67,293 | ₩67,298 | -0.03% | 2.1만 |
|---|
| 2025.12.01 | ₩67,427 | ₩67,507 | ₩67,346 | ₩67,425 | -0.00% | 1.8만 |
|---|
| 2025.11.28 | ₩67,720 | ₩67,814 | ₩67,670 | ₩67,814 | +0.14% | 5.9천 |
|---|
| 2025.11.26 | ₩67,760 | ₩67,840 | ₩67,660 | ₩67,827 | +0.10% | 1.2만 |
|---|
| 2025.11.25 | ₩67,533 | ₩67,779 | ₩67,533 | ₩67,747 | +0.32% | 1.7만 |
|---|
| 2025.11.24 | ₩67,533 | ₩67,720 | ₩67,533 | ₩67,627 | +0.14% | 1.6만 |
|---|
| 2025.11.21 | ₩67,560 | ₩67,654 | ₩67,427 | ₩67,600 | +0.06% | 2.3만 |
|---|
| 2025.11.20 | ₩67,934 | ₩67,934 | ₩67,440 | ₩67,547 | -0.57% | 2.4만 |
|---|
| 2025.11.19 | ₩67,560 | ₩67,560 | ₩67,381 | ₩67,467 | -0.14% | 1.6만 |
|---|
| 2025.11.18 | ₩67,507 | ₩67,535 | ₩67,401 | ₩67,440 | -0.10% | 1.9만 |
|---|
| 2025.11.17 | ₩67,026 | ₩67,413 | ₩67,026 | ₩67,346 | +0.48% | 3.1만 |
|---|
| 2025.11.14 | ₩67,493 | ₩67,493 | ₩67,160 | ₩67,160 | -0.49% | 2.6만 |
|---|
| 2025.11.13 | ₩67,333 | ₩67,400 | ₩67,293 | ₩67,333 | 0.00% | 2.7만 |
|---|
| 2025.11.12 | ₩68,001 | ₩68,001 | ₩67,400 | ₩67,427 | -0.84% | 4.1만 |
|---|
| 2025.11.11 | ₩67,720 | ₩67,720 | ₩67,467 | ₩67,559 | -0.24% | 1만 |
|---|
| 2025.11.10 | ₩67,533 | ₩67,533 | ₩67,380 | ₩67,387 | -0.22% | 2.9만 |
|---|
| 2025.11.07 | ₩67,387 | ₩67,480 | ₩67,260 | ₩67,360 | -0.04% | 2.3만 |
|---|
| 2025.11.06 | ₩67,266 | ₩67,440 | ₩67,266 | ₩67,306 | +0.06% | 1.4만 |
|---|
| 2025.11.05 | ₩67,573 | ₩67,573 | ₩67,186 | ₩67,225 | -0.52% | 3.2만 |
|---|
| 2025.11.04 | ₩67,266 | ₩67,547 | ₩67,266 | ₩67,321 | +0.08% | 4.1만 |
|---|
| 2025.11.03 | ₩67,680 | ₩67,680 | ₩67,333 | ₩67,340 | -0.50% | 1.5만 |
|---|
| 2025.10.31 | ₩67,894 | ₩67,894 | ₩67,667 | ₩67,667 | -0.33% | 1.8만 |
|---|
| 2025.10.30 | ₩67,760 | ₩67,780 | ₩67,493 | ₩67,774 | +0.02% | 1.8만 |
|---|
| 2025.10.29 | ₩67,907 | ₩68,014 | ₩67,774 | ₩67,827 | -0.12% | 4.8만 |
|---|
| 2025.10.28 | ₩67,867 | ₩67,974 | ₩67,867 | ₩67,909 | +0.06% | 3.5만 |
|---|
| 2025.10.27 | ₩67,774 | ₩67,881 | ₩67,720 | ₩67,881 | +0.16% | 1.7만 |
|---|
| 2025.10.24 | ₩67,787 | ₩67,840 | ₩67,740 | ₩67,800 | +0.02% | 1.6만 |
|---|
| 2025.10.23 | ₩67,759 | ₩67,827 | ₩67,714 | ₩67,775 | +0.02% | 1.1만 |
|---|
| 2025.10.22 | ₩67,760 | ₩67,853 | ₩67,760 | ₩67,822 | +0.09% | 4.4만 |
|---|
| 2025.10.21 | ₩67,560 | ₩67,734 | ₩67,560 | ₩67,726 | +0.25% | 3.8만 |
|---|
| 2025.10.20 | ₩67,480 | ₩67,734 | ₩67,480 | ₩67,694 | +0.32% | 2.7만 |
|---|
| 2025.10.17 | ₩67,387 | ₩67,719 | ₩67,387 | ₩67,654 | +0.40% | 4.3만 |
|---|
| 2025.10.16 | ₩67,360 | ₩67,573 | ₩67,360 | ₩67,573 | +0.32% | 3.1만 |
|---|
| 2025.10.15 | ₩67,213 | ₩67,507 | ₩67,213 | ₩67,480 | +0.40% | 4.5만 |
|---|
| 2025.10.14 | ₩67,427 | ₩67,493 | ₩67,346 | ₩67,427 | 0.00% | 3.4만 |
|---|
| 2025.10.13 | ₩67,547 | ₩67,547 | ₩67,293 | ₩67,421 | -0.19% | 5.5만 |
|---|
| 2025.10.10 | ₩67,400 | ₩67,400 | ₩67,077 | ₩67,220 | -0.27% | 2만 |
|---|