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 | ₩62,285 | ₩62,792 | ₩62,219 | ₩62,539 | +0.41% | 10.6만 |
| 2026.10.08 | ₩61,845 | ₩62,312 | ₩61,745 | ₩62,152 | +0.50% | 15.2만 |
| 2026.10.07 | ₩62,112 | ₩62,365 | ₩61,765 | ₩62,299 | +0.30% | 23.2만 |
| 2026.10.06 | ₩62,472 | ₩62,886 | ₩62,472 | ₩62,606 | +0.21% | 12.8만 |
| 2026.10.05 | ₩62,699 | ₩62,732 | ₩62,285 | ₩62,526 | -0.28% | 19.5만 |
| 2026.10.02 | ₩63,353 | ₩63,366 | ₩62,300 | ₩62,459 | -1.41% | 21.6만 |
| 2026.10.01 | ₩62,499 | ₩63,043 | ₩62,499 | ₩62,686 | +0.30% | 15.6만 |
| 2026.09.30 | ₩62,432 | ₩63,192 | ₩62,432 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,646 |
| +0.34% |
| 32.7만 |
| 2026.09.29 | ₩62,312 | ₩62,432 | ₩62,065 | ₩62,085 | -0.36% | 9.1만 |
|---|
| 2026.09.28 | ₩62,846 | ₩62,846 | ₩62,139 | ₩62,405 | -0.70% | 13만 |
|---|
| 2026.09.25 | ₩63,513 | ₩63,513 | ₩63,139 | ₩63,286 | -0.36% | 23.3만 |
|---|
| 2026.09.24 | ₩63,593 | ₩63,693 | ₩63,179 | ₩63,446 | -0.23% | 20만 |
|---|
| 2026.09.23 | ₩64,261 | ₩64,261 | ₩63,406 | ₩63,486 | -1.20% | 10.4만 |
|---|
| 2026.09.22 | ₩64,394 | ₩64,394 | ₩64,115 | ₩64,180 | -0.33% | 4.1만 |
|---|
| 2026.09.21 | ₩64,314 | ₩64,514 | ₩64,220 | ₩64,261 | -0.08% | 13.1만 |
|---|
| 2026.09.18 | ₩64,127 | ₩64,389 | ₩64,000 | ₩64,207 | +0.12% | 3.1만 |
|---|
| 2026.09.17 | ₩64,194 | ₩64,381 | ₩64,194 | ₩64,367 | +0.27% | 3.9만 |
|---|
| 2026.09.16 | ₩64,207 | ₩64,381 | ₩63,967 | ₩64,074 | -0.21% | 5만 |
|---|
| 2026.09.15 | ₩64,327 | ₩64,381 | ₩63,927 | ₩63,980 | -0.54% | 7.3만 |
|---|
| 2026.09.14 | ₩64,554 | ₩64,714 | ₩64,287 | ₩64,387 | -0.26% | 7.1만 |
|---|
| 2026.09.11 | ₩64,194 | ₩64,834 | ₩64,194 | ₩64,621 | +0.67% | 22.8만 |
|---|
| 2026.09.10 | ₩64,861 | ₩64,861 | ₩64,074 | ₩64,180 | -1.05% | 9.1만 |
|---|
| 2026.09.09 | ₩65,261 | ₩65,261 | ₩64,821 | ₩64,874 | -0.59% | 6.6만 |
|---|
| 2026.09.08 | ₩65,288 | ₩65,335 | ₩65,075 | ₩65,188 | -0.15% | 3.6만 |
|---|
| 2026.09.04 | ₩65,355 | ₩65,399 | ₩65,155 | ₩65,168 | -0.29% | 3.7만 |
|---|
| 2026.09.03 | ₩65,568 | ₩65,568 | ₩65,175 | ₩65,175 | -0.60% | 6.5만 |
|---|
| 2026.09.02 | ₩65,382 | ₩65,382 | ₩65,235 | ₩65,355 | -0.04% | 6.8만 |
|---|
| 2026.09.01 | ₩65,675 | ₩65,675 | ₩65,129 | ₩65,382 | -0.45% | 11.5만 |
|---|
| 2026.08.31 | ₩65,675 | ₩66,022 | ₩65,675 | ₩65,883 | +0.32% | 2.6만 |
|---|
| 2026.08.28 | ₩66,236 | ₩66,236 | ₩65,969 | ₩66,049 | -0.28% | 2.1만 |
|---|
| 2026.08.27 | ₩66,089 | ₩66,222 | ₩65,995 | ₩66,104 | +0.02% | 2.8만 |
|---|
| 2026.08.26 | ₩66,129 | ₩66,289 | ₩66,089 | ₩66,122 | -0.01% | 1.7만 |
|---|
| 2026.08.25 | ₩66,583 | ₩66,583 | ₩66,062 | ₩66,249 | -0.50% | 4.8만 |
|---|
| 2026.08.24 | ₩66,089 | ₩66,222 | ₩65,795 | ₩66,182 | +0.14% | 12.6만 |
|---|
| 2026.08.21 | ₩66,249 | ₩66,249 | ₩65,995 | ₩66,036 | -0.32% | 1.7만 |
|---|
| 2026.08.20 | ₩65,969 | ₩66,156 | ₩65,942 | ₩66,109 | +0.21% | 1.9만 |
|---|
| 2026.08.19 | ₩65,969 | ₩66,276 | ₩65,969 | ₩66,222 | +0.38% | 4만 |
|---|
| 2026.08.18 | ₩65,899 | ₩65,955 | ₩65,715 | ₩65,902 | +0.00% | 4.6만 |
|---|
| 2026.08.17 | ₩66,316 | ₩66,356 | ₩66,182 | ₩66,262 | -0.08% | 3만 |
|---|
| 2026.08.14 | ₩66,543 | ₩66,543 | ₩66,196 | ₩66,266 | -0.42% | 2.1만 |
|---|
| 2026.08.13 | ₩66,383 | ₩66,556 | ₩66,242 | ₩66,523 | +0.21% | 2.1만 |
|---|
| 2026.08.12 | ₩66,396 | ₩66,449 | ₩66,209 | ₩66,342 | -0.08% | 2.8만 |
|---|
| 2026.08.11 | ₩66,302 | ₩66,396 | ₩66,142 | ₩66,253 | -0.07% | 1.5만 |
|---|
| 2026.08.10 | ₩66,236 | ₩66,236 | ₩66,129 | ₩66,196 | -0.06% | 1.6만 |
|---|
| 2026.08.07 | ₩66,329 | ₩66,329 | ₩66,249 | ₩66,276 | -0.08% | 1.6만 |
|---|
| 2026.08.06 | ₩66,089 | ₩66,302 | ₩66,009 | ₩66,229 | +0.21% | 6.9만 |
|---|
| 2026.08.05 | ₩66,182 | ₩66,182 | ₩65,955 | ₩66,090 | -0.14% | 2만 |
|---|
| 2026.08.04 | ₩65,995 | ₩66,149 | ₩65,942 | ₩66,129 | +0.20% | 2.3만 |
|---|
| 2026.08.03 | ₩66,022 | ₩66,022 | ₩65,742 | ₩65,821 | -0.31% | 1.6만 |
|---|
| 2026.07.31 | ₩66,129 | ₩66,129 | ₩65,835 | ₩66,001 | -0.19% | 1.3만 |
|---|
| 2026.07.30 | ₩66,142 | ₩66,209 | ₩65,942 | ₩66,182 | +0.06% | 1.8만 |
|---|
| 2026.07.29 | ₩66,436 | ₩66,449 | ₩66,182 | ₩66,196 | -0.36% | 1.7만 |
|---|
| 2026.07.28 | ₩66,356 | ₩66,489 | ₩66,129 | ₩66,489 | +0.20% | 6.4만 |
|---|
| 2026.07.27 | ₩66,449 | ₩66,449 | ₩66,182 | ₩66,290 | -0.24% | 1.5만 |
|---|
| 2026.07.24 | ₩65,902 | ₩66,329 | ₩65,889 | ₩66,182 | +0.43% | 20.9만 |
|---|
| 2026.07.23 | ₩66,142 | ₩66,142 | ₩65,822 | ₩66,062 | -0.12% | 33.9만 |
|---|
| 2026.07.22 | ₩66,543 | ₩66,576 | ₩66,409 | ₩66,436 | -0.16% | 1.5만 |
|---|
| 2026.07.21 | ₩66,730 | ₩66,730 | ₩66,529 | ₩66,544 | -0.28% | 1.6만 |
|---|
| 2026.07.20 | ₩66,596 | ₩66,796 | ₩66,596 | ₩66,716 | +0.18% | 1.1만 |
|---|
| 2026.07.17 | ₩66,850 | ₩66,850 | ₩66,636 | ₩66,796 | -0.08% | 3.3만 |
|---|
| 2026.07.16 | ₩66,983 | ₩66,983 | ₩66,703 | ₩66,823 | -0.24% | 1.9만 |
|---|
| 2026.07.15 | ₩67,157 | ₩67,157 | ₩66,783 | ₩66,850 | -0.46% | 1.6만 |
|---|
| 2026.07.14 | ₩67,063 | ₩67,193 | ₩66,776 | ₩66,956 | -0.16% | 2.3만 |
|---|
| 2026.07.13 | ₩67,090 | ₩67,090 | ₩66,776 | ₩66,836 | -0.38% | 1.1만 |
|---|
| 2026.07.10 | ₩66,850 | ₩66,970 | ₩66,850 | ₩66,943 | +0.14% | 1.2만 |
|---|
| 2026.07.09 | ₩66,770 | ₩66,956 | ₩66,770 | ₩66,830 | +0.09% | 1.2만 |
|---|
| 2026.07.08 | ₩67,143 | ₩67,143 | ₩66,743 | ₩66,930 | -0.32% | 1.4만 |
|---|
| 2026.07.07 | ₩67,263 | ₩67,263 | ₩67,137 | ₩67,170 | -0.14% | 1.8만 |
|---|
| 2026.07.06 | ₩67,610 | ₩67,610 | ₩67,281 | ₩67,370 | -0.36% | 5.1만 |
|---|
| 2026.07.02 | ₩67,370 | ₩67,517 | ₩67,263 | ₩67,461 | +0.13% | 2.4만 |
|---|
| 2026.07.01 | ₩67,237 | ₩67,410 | ₩67,157 | ₩67,310 | +0.11% | 1.7만 |
|---|
| 2026.06.30 | ₩67,570 | ₩67,730 | ₩67,544 | ₩67,574 | +0.01% | 1.3만 |
|---|
| 2026.06.29 | ₩67,730 | ₩67,730 | ₩67,477 | ₩67,630 | -0.15% | 2.2만 |
|---|
| 2026.06.26 | ₩67,610 | ₩67,610 | ₩67,277 | ₩67,419 | -0.28% | 6.2천 |
|---|
| 2026.06.25 | ₩67,530 | ₩67,570 | ₩67,190 | ₩67,330 | -0.30% | 1.2만 |
|---|
| 2026.06.24 | ₩67,570 | ₩67,570 | ₩67,290 | ₩67,363 | -0.31% | 1.5만 |
|---|
| 2026.06.23 | ₩67,357 | ₩67,357 | ₩66,983 | ₩67,170 | -0.28% | 1.9만 |
|---|
| 2026.06.22 | ₩67,544 | ₩67,544 | ₩67,036 | ₩67,237 | -0.45% | 2.2만 |
|---|
| 2026.06.18 | ₩67,157 | ₩67,263 | ₩67,103 | ₩67,197 | +0.06% | 6.5천 |
|---|
| 2026.06.17 | ₩67,063 | ₩67,130 | ₩66,943 | ₩66,956 | -0.16% | 3.7만 |
|---|
| 2026.06.16 | ₩67,117 | ₩67,157 | ₩66,970 | ₩67,063 | -0.08% | 1.7만 |
|---|
| 2026.06.15 | ₩67,103 | ₩67,130 | ₩66,930 | ₩66,943 | -0.24% | 2만 |
|---|
| 2026.06.12 | ₩66,970 | ₩67,023 | ₩66,783 | ₩66,930 | -0.06% | 2.4만 |
|---|
| 2026.06.11 | ₩66,930 | ₩67,036 | ₩66,810 | ₩66,951 | +0.03% | 1.5만 |
|---|
| 2026.06.10 | ₩67,076 | ₩67,076 | ₩66,770 | ₩66,863 | -0.32% | 2.2만 |
|---|
| 2026.06.09 | ₩67,157 | ₩67,157 | ₩66,863 | ₩66,943 | -0.32% | 2.8만 |
|---|
| 2026.06.08 | ₩67,197 | ₩67,197 | ₩66,836 | ₩66,916 | -0.42% | 1.4만 |
|---|
| 2026.06.05 | ₩67,117 | ₩67,117 | ₩66,783 | ₩66,802 | -0.47% | 3.9만 |
|---|
| 2026.06.04 | ₩66,943 | ₩67,189 | ₩66,890 | ₩66,956 | +0.02% | 3.4만 |
|---|
| 2026.06.03 | ₩67,036 | ₩67,063 | ₩66,843 | ₩66,876 | -0.24% | 8.9만 |
|---|
| 2026.06.02 | ₩67,036 | ₩67,036 | ₩66,876 | ₩66,880 | -0.23% | 1.6만 |
|---|
| 2026.06.01 | ₩66,996 | ₩66,996 | ₩66,609 | ₩66,850 | -0.22% | 2.7만 |
|---|
| 2026.05.29 | ₩67,103 | ₩67,157 | ₩67,036 | ₩67,063 | -0.06% | 1.2만 |
|---|
| 2026.05.28 | ₩66,850 | ₩67,115 | ₩66,823 | ₩66,996 | +0.22% | 1.3만 |
|---|
| 2026.05.27 | ₩66,783 | ₩66,983 | ₩66,783 | ₩66,956 | +0.26% | 1만 |
|---|
| 2026.05.26 | ₩66,689 | ₩66,836 | ₩66,689 | ₩66,836 | +0.22% | 1.4만 |
|---|
| 2026.05.22 | ₩66,476 | ₩66,503 | ₩66,436 | ₩66,489 | +0.02% | 9.8천 |
|---|
| 2026.05.21 | ₩66,129 | ₩66,463 | ₩66,129 | ₩66,463 | +0.50% | 2.3만 |
|---|
| 2026.05.20 | ₩66,116 | ₩66,209 | ₩66,116 | ₩66,196 | +0.12% | 2.7만 |
|---|
| 2026.05.19 | ₩66,383 | ₩66,383 | ₩65,795 | ₩66,182 | -0.30% | 2.5만 |
|---|
| 2026.05.18 | ₩66,342 | ₩66,342 | ₩66,236 | ₩66,342 | 0.00% | 2.6만 |
|---|
| 2026.05.15 | ₩66,543 | ₩66,543 | ₩66,105 | ₩66,356 | -0.28% | 1.6만 |
|---|
| 2026.05.14 | ₩66,783 | ₩66,783 | ₩66,676 | ₩66,763 | -0.03% | 3.8만 |
|---|
| 2026.05.13 | ₩66,730 | ₩66,730 | ₩66,663 | ₩66,676 | -0.08% | 2.6만 |
|---|
| 2026.05.12 | ₩66,810 | ₩66,836 | ₩66,743 | ₩66,770 | -0.06% | 2.6만 |
|---|
| 2026.05.11 | ₩67,343 | ₩67,343 | ₩66,883 | ₩66,930 | -0.61% | 2만 |
|---|
| 2026.05.08 | ₩67,023 | ₩67,023 | ₩66,756 | ₩66,848 | -0.26% | 1.2만 |
|---|
| 2026.05.07 | ₩67,117 | ₩67,117 | ₩66,876 | ₩66,970 | -0.22% | 3.3만 |
|---|
| 2026.05.06 | ₩67,157 | ₩67,157 | ₩66,810 | ₩66,850 | -0.46% | 1.7만 |
|---|
| 2026.05.05 | ₩67,103 | ₩67,103 | ₩66,663 | ₩66,783 | -0.48% | 1.3만 |
|---|
| 2026.05.04 | ₩66,916 | ₩66,916 | ₩66,503 | ₩66,689 | -0.34% | 2.2만 |
|---|
| 2026.05.01 | ₩66,956 | ₩66,956 | ₩66,683 | ₩66,783 | -0.26% | 1.7만 |
|---|
| 2026.04.30 | ₩67,063 | ₩67,063 | ₩66,756 | ₩66,903 | -0.24% | 3.3만 |
|---|
| 2026.04.29 | ₩67,183 | ₩67,183 | ₩66,770 | ₩66,850 | -0.50% | 19.9만 |
|---|
| 2026.04.28 | ₩67,223 | ₩67,223 | ₩66,983 | ₩67,080 | -0.21% | 8.9천 |
|---|
| 2026.04.27 | ₩67,277 | ₩67,277 | ₩67,023 | ₩67,142 | -0.20% | 1.4만 |
|---|
| 2026.04.24 | ₩67,036 | ₩67,157 | ₩67,036 | ₩67,111 | +0.11% | 1.9만 |
|---|
| 2026.04.23 | ₩67,103 | ₩67,183 | ₩66,916 | ₩66,970 | -0.20% | 1.9만 |
|---|
| 2026.04.22 | ₩67,263 | ₩67,263 | ₩67,075 | ₩67,103 | -0.24% | 1.6만 |
|---|
| 2026.04.21 | ₩67,290 | ₩67,290 | ₩66,990 | ₩67,063 | -0.34% | 8.9천 |
|---|
| 2026.04.20 | ₩67,130 | ₩67,143 | ₩67,023 | ₩67,117 | -0.02% | 1.3만 |
|---|
| 2026.04.17 | ₩66,930 | ₩67,076 | ₩66,930 | ₩67,036 | +0.16% | 1.4만 |
|---|
| 2026.04.16 | ₩66,636 | ₩66,770 | ₩66,636 | ₩66,703 | +0.10% | 1.8만 |
|---|
| 2026.04.15 | ₩67,036 | ₩67,036 | ₩66,583 | ₩66,632 | -0.60% | 1.9만 |
|---|
| 2026.04.14 | ₩66,569 | ₩66,767 | ₩66,569 | ₩66,663 | +0.14% | 2.6만 |
|---|
| 2026.04.13 | ₩66,676 | ₩66,876 | ₩66,649 | ₩66,756 | +0.12% | 2.1만 |
|---|
| 2026.04.10 | ₩66,756 | ₩66,756 | ₩66,569 | ₩66,569 | -0.28% | 1만 |
|---|
| 2026.04.09 | ₩66,569 | ₩66,812 | ₩66,569 | ₩66,783 | +0.32% | 1.5만 |
|---|
| 2026.04.08 | ₩67,076 | ₩67,076 | ₩66,569 | ₩66,609 | -0.70% | 3만 |
|---|
| 2026.04.07 | ₩66,569 | ₩66,596 | ₩66,316 | ₩66,587 | +0.03% | 2.2만 |
|---|
| 2026.04.06 | ₩66,569 | ₩66,636 | ₩66,396 | ₩66,516 | -0.08% | 2.7만 |
|---|
| 2026.04.02 | ₩66,529 | ₩66,567 | ₩66,342 | ₩66,567 | +0.06% | 2.7만 |
|---|
| 2026.04.01 | ₩66,436 | ₩66,583 | ₩66,316 | ₩66,543 | +0.16% | 2.4만 |
|---|
| 2026.03.31 | ₩66,463 | ₩66,583 | ₩66,423 | ₩66,503 | +0.06% | 2.6만 |
|---|
| 2026.03.30 | ₩66,222 | ₩66,409 | ₩66,198 | ₩66,356 | +0.20% | 3.7만 |
|---|
| 2026.03.27 | ₩66,383 | ₩66,383 | ₩65,862 | ₩66,142 | -0.36% | 3.4만 |
|---|
| 2026.03.26 | ₩66,369 | ₩66,369 | ₩66,062 | ₩66,072 | -0.45% | 2.3만 |
|---|
| 2026.03.25 | ₩66,476 | ₩66,569 | ₩66,116 | ₩66,116 | -0.54% | 8.6만 |
|---|
| 2026.03.24 | ₩66,182 | ₩66,329 | ₩65,982 | ₩65,982 | -0.30% | 2.6만 |
|---|
| 2026.03.23 | ₩66,436 | ₩66,603 | ₩66,342 | ₩66,480 | +0.07% | 4.7만 |
|---|
| 2026.03.20 | ₩66,823 | ₩66,823 | ₩66,302 | ₩66,463 | -0.54% | 24.7만 |
|---|
| 2026.03.19 | ₩67,197 | ₩67,197 | ₩66,736 | ₩67,023 | -0.26% | 5.8만 |
|---|
| 2026.03.18 | ₩67,063 | ₩67,150 | ₩66,983 | ₩67,036 | -0.04% | 1.9만 |
|---|
| 2026.03.17 | ₩67,050 | ₩67,237 | ₩67,050 | ₩67,076 | +0.04% | 1.5만 |
|---|
| 2026.03.16 | ₩67,277 | ₩67,277 | ₩66,996 | ₩67,023 | -0.38% | 2만 |
|---|
| 2026.03.13 | ₩66,983 | ₩67,036 | ₩66,916 | ₩66,970 | -0.02% | 3.2만 |
|---|
| 2026.03.12 | ₩67,103 | ₩67,130 | ₩66,783 | ₩66,876 | -0.34% | 2.4만 |
|---|
| 2026.03.11 | ₩67,303 | ₩67,303 | ₩67,076 | ₩67,197 | -0.16% | 1.9만 |
|---|
| 2026.03.10 | ₩67,317 | ₩67,317 | ₩67,183 | ₩67,263 | -0.08% | 2.6만 |
|---|
| 2026.03.09 | ₩67,277 | ₩67,357 | ₩67,103 | ₩67,350 | +0.11% | 11.7만 |
|---|
| 2026.03.06 | ₩67,183 | ₩67,370 | ₩67,183 | ₩67,317 | +0.20% | 2.3만 |
|---|
| 2026.03.05 | ₩67,343 | ₩67,490 | ₩67,263 | ₩67,448 | +0.15% | 4만 |
|---|
| 2026.03.04 | ₩67,677 | ₩67,677 | ₩67,103 | ₩67,437 | -0.35% | 3.8만 |
|---|
| 2026.03.03 | ₩67,677 | ₩67,677 | ₩67,330 | ₩67,410 | -0.39% | 1.9만 |
|---|
| 2026.03.02 | ₩67,811 | ₩67,891 | ₩67,744 | ₩67,797 | -0.02% | 9.9천 |
|---|
| 2026.02.27 | ₩68,318 | ₩68,318 | ₩68,104 | ₩68,224 | -0.14% | 1.5만 |
|---|
| 2026.02.26 | ₩67,997 | ₩68,171 | ₩67,997 | ₩68,167 | +0.25% | 1.6만 |
|---|
| 2026.02.25 | ₩67,971 | ₩68,104 | ₩67,971 | ₩68,104 | +0.20% | 5.2천 |
|---|
| 2026.02.24 | ₩67,891 | ₩68,077 | ₩67,891 | ₩68,077 | +0.28% | 1.5만 |
|---|
| 2026.02.23 | ₩68,171 | ₩68,171 | ₩67,892 | ₩67,997 | -0.25% | 9.8천 |
|---|
| 2026.02.20 | ₩68,051 | ₩68,051 | ₩67,864 | ₩67,944 | -0.16% | 2.7만 |
|---|
| 2026.02.19 | ₩67,784 | ₩67,971 | ₩67,784 | ₩67,944 | +0.24% | 1.6만 |
|---|
| 2026.02.18 | ₩67,984 | ₩67,984 | ₩67,824 | ₩67,931 | -0.08% | 1.5만 |
|---|
| 2026.02.17 | ₩68,117 | ₩68,117 | ₩67,758 | ₩67,917 | -0.29% | 1.4만 |
|---|
| 2026.02.13 | ₩67,784 | ₩67,864 | ₩67,637 | ₩67,770 | -0.02% | 2.6만 |
|---|
| 2026.02.12 | ₩67,650 | ₩67,730 | ₩67,530 | ₩67,717 | +0.10% | 1.4만 |
|---|
| 2026.02.11 | ₩67,330 | ₩67,570 | ₩67,330 | ₩67,504 | +0.26% | 2.7만 |
|---|
| 2026.02.10 | ₩67,688 | ₩67,730 | ₩67,642 | ₩67,664 | -0.04% | 3.1만 |
|---|
| 2026.02.09 | ₩67,650 | ₩67,650 | ₩67,423 | ₩67,610 | -0.06% | 3만 |
|---|
| 2026.02.06 | ₩67,637 | ₩67,637 | ₩67,343 | ₩67,437 | -0.30% | 3.4만 |
|---|
| 2026.02.05 | ₩67,570 | ₩67,570 | ₩67,450 | ₩67,484 | -0.13% | 1.8만 |
|---|
| 2026.02.04 | ₩67,677 | ₩67,677 | ₩67,357 | ₩67,464 | -0.32% | 1.3만 |
|---|
| 2026.02.03 | ₩67,437 | ₩67,464 | ₩67,290 | ₩67,363 | -0.11% | 1.6만 |
|---|
| 2026.02.02 | ₩67,891 | ₩67,891 | ₩67,330 | ₩67,410 | -0.71% | 2.6만 |
|---|
| 2026.01.30 | ₩67,757 | ₩67,757 | ₩67,530 | ₩67,544 | -0.32% | 2.3만 |
|---|
| 2026.01.29 | ₩67,277 | ₩67,530 | ₩67,277 | ₩67,450 | +0.26% | 4만 |
|---|
| 2026.01.28 | ₩67,610 | ₩67,610 | ₩67,370 | ₩67,477 | -0.20% | 3.2만 |
|---|
| 2026.01.27 | ₩67,570 | ₩67,570 | ₩67,437 | ₩67,464 | -0.16% | 1.6만 |
|---|
| 2026.01.26 | ₩67,464 | ₩67,517 | ₩67,357 | ₩67,450 | -0.02% | 2.5만 |
|---|
| 2026.01.23 | ₩66,970 | ₩67,357 | ₩66,970 | ₩67,273 | +0.45% | 2.4만 |
|---|
| 2026.01.22 | ₩67,063 | ₩67,303 | ₩67,063 | ₩67,303 | +0.36% | 1.8만 |
|---|
| 2026.01.21 | ₩66,836 | ₩67,277 | ₩66,836 | ₩67,277 | +0.66% | 1.9만 |
|---|
| 2026.01.20 | ₩67,717 | ₩67,717 | ₩67,143 | ₩67,237 | -0.71% | 4.5만 |
|---|
| 2026.01.16 | ₩67,570 | ₩67,570 | ₩67,397 | ₩67,464 | -0.16% | 9.1천 |
|---|
| 2026.01.15 | ₩67,877 | ₩67,877 | ₩67,504 | ₩67,570 | -0.45% | 3만 |
|---|
| 2026.01.14 | ₩67,557 | ₩67,610 | ₩67,477 | ₩67,537 | -0.03% | 2.5만 |
|---|
| 2026.01.13 | ₩67,450 | ₩67,464 | ₩67,357 | ₩67,450 | 0.00% | 1.9만 |
|---|
| 2026.01.12 | ₩67,450 | ₩67,450 | ₩67,330 | ₩67,383 | -0.10% | 5.5만 |
|---|
| 2026.01.09 | ₩67,397 | ₩67,517 | ₩67,397 | ₩67,470 | +0.11% | 7.9천 |
|---|
| 2026.01.08 | ₩67,330 | ₩67,437 | ₩67,330 | ₩67,437 | +0.16% | 1.6만 |
|---|
| 2026.01.07 | ₩67,544 | ₩67,544 | ₩67,330 | ₩67,423 | -0.18% | 3.1만 |
|---|
| 2026.01.06 | ₩67,237 | ₩67,237 | ₩67,101 | ₩67,217 | -0.03% | 2.3만 |
|---|
| 2026.01.05 | ₩67,277 | ₩67,277 | ₩67,023 | ₩67,157 | -0.18% | 4.8만 |
|---|
| 2026.01.02 | ₩67,066 | ₩67,170 | ₩67,023 | ₩67,130 | +0.10% | 1.5만 |
|---|
| 2025.12.31 | ₩67,183 | ₩67,183 | ₩67,043 | ₩67,063 | -0.18% | 3.8만 |
|---|
| 2025.12.30 | ₩67,197 | ₩67,370 | ₩67,170 | ₩67,310 | +0.17% | 5.6만 |
|---|
| 2025.12.29 | ₩67,330 | ₩67,330 | ₩67,090 | ₩67,230 | -0.15% | 17.1만 |
|---|
| 2025.12.26 | ₩67,277 | ₩67,277 | ₩67,083 | ₩67,223 | -0.08% | 2.8만 |
|---|
| 2025.12.24 | ₩67,076 | ₩67,303 | ₩67,076 | ₩67,197 | +0.18% | 3만 |
|---|
| 2025.12.23 | ₩67,063 | ₩67,210 | ₩67,063 | ₩67,090 | +0.04% | 3.7만 |
|---|
| 2025.12.22 | ₩67,090 | ₩67,163 | ₩67,063 | ₩67,143 | +0.08% | 1.6만 |
|---|
| 2025.12.19 | ₩67,076 | ₩67,151 | ₩67,023 | ₩67,070 | -0.01% | 2.2만 |
|---|
| 2025.12.18 | ₩67,237 | ₩67,237 | ₩67,036 | ₩67,117 | -0.18% | 2.8만 |
|---|
| 2025.12.17 | ₩67,183 | ₩67,183 | ₩67,023 | ₩67,130 | -0.08% | 2.6만 |
|---|
| 2025.12.16 | ₩67,263 | ₩67,263 | ₩67,010 | ₩67,126 | -0.20% | 6.2만 |
|---|
| 2025.12.15 | ₩67,157 | ₩67,157 | ₩67,023 | ₩67,090 | -0.10% | 2.7만 |
|---|
| 2025.12.12 | ₩67,530 | ₩67,530 | ₩67,023 | ₩67,076 | -0.67% | 2.5만 |
|---|
| 2025.12.11 | ₩67,335 | ₩67,335 | ₩67,153 | ₩67,183 | -0.23% | 2.4만 |
|---|
| 2025.12.10 | ₩67,090 | ₩67,223 | ₩67,050 | ₩67,182 | +0.14% | 3.5만 |
|---|
| 2025.12.09 | ₩67,143 | ₩67,297 | ₩67,063 | ₩67,063 | -0.12% | 3.3만 |
|---|
| 2025.12.08 | ₩67,183 | ₩67,277 | ₩67,143 | ₩67,143 | -0.06% | 3.4만 |
|---|
| 2025.12.05 | ₩67,437 | ₩67,437 | ₩67,157 | ₩67,175 | -0.39% | 2만 |
|---|
| 2025.12.04 | ₩67,624 | ₩67,624 | ₩67,183 | ₩67,277 | -0.51% | 2.7만 |
|---|
| 2025.12.03 | ₩67,610 | ₩67,610 | ₩67,237 | ₩67,237 | -0.55% | 3.4만 |
|---|
| 2025.12.02 | ₩67,290 | ₩67,397 | ₩67,263 | ₩67,269 | -0.03% | 2.1만 |
|---|
| 2025.12.01 | ₩67,397 | ₩67,477 | ₩67,317 | ₩67,395 | -0.00% | 1.8만 |
|---|
| 2025.11.28 | ₩67,690 | ₩67,784 | ₩67,640 | ₩67,784 | +0.14% | 5.9천 |
|---|
| 2025.11.26 | ₩67,730 | ₩67,811 | ₩67,630 | ₩67,797 | +0.10% | 1.2만 |
|---|
| 2025.11.25 | ₩67,504 | ₩67,749 | ₩67,504 | ₩67,717 | +0.32% | 1.7만 |
|---|
| 2025.11.24 | ₩67,504 | ₩67,690 | ₩67,504 | ₩67,597 | +0.14% | 1.6만 |
|---|
| 2025.11.21 | ₩67,530 | ₩67,624 | ₩67,397 | ₩67,570 | +0.06% | 2.3만 |
|---|
| 2025.11.20 | ₩67,904 | ₩67,904 | ₩67,410 | ₩67,517 | -0.57% | 2.4만 |
|---|
| 2025.11.19 | ₩67,530 | ₩67,530 | ₩67,351 | ₩67,437 | -0.14% | 1.6만 |
|---|
| 2025.11.18 | ₩67,477 | ₩67,505 | ₩67,371 | ₩67,410 | -0.10% | 1.9만 |
|---|
| 2025.11.17 | ₩66,996 | ₩67,383 | ₩66,996 | ₩67,317 | +0.48% | 3.1만 |
|---|
| 2025.11.14 | ₩67,464 | ₩67,464 | ₩67,130 | ₩67,130 | -0.49% | 2.6만 |
|---|
| 2025.11.13 | ₩67,303 | ₩67,370 | ₩67,263 | ₩67,303 | 0.00% | 2.7만 |
|---|
| 2025.11.12 | ₩67,971 | ₩67,971 | ₩67,370 | ₩67,397 | -0.84% | 4.1만 |
|---|
| 2025.11.11 | ₩67,690 | ₩67,690 | ₩67,437 | ₩67,529 | -0.24% | 1만 |
|---|
| 2025.11.10 | ₩67,504 | ₩67,504 | ₩67,350 | ₩67,357 | -0.22% | 2.9만 |
|---|
| 2025.11.07 | ₩67,357 | ₩67,450 | ₩67,230 | ₩67,330 | -0.04% | 2.3만 |
|---|
| 2025.11.06 | ₩67,237 | ₩67,410 | ₩67,237 | ₩67,277 | +0.06% | 1.4만 |
|---|
| 2025.11.05 | ₩67,544 | ₩67,544 | ₩67,157 | ₩67,195 | -0.52% | 3.2만 |
|---|
| 2025.11.04 | ₩67,237 | ₩67,517 | ₩67,237 | ₩67,291 | +0.08% | 4.1만 |
|---|
| 2025.11.03 | ₩67,650 | ₩67,650 | ₩67,303 | ₩67,310 | -0.50% | 1.5만 |
|---|
| 2025.10.31 | ₩67,864 | ₩67,864 | ₩67,637 | ₩67,637 | -0.33% | 1.8만 |
|---|
| 2025.10.30 | ₩67,730 | ₩67,750 | ₩67,464 | ₩67,744 | +0.02% | 1.8만 |
|---|
| 2025.10.29 | ₩67,877 | ₩67,984 | ₩67,744 | ₩67,797 | -0.12% | 4.8만 |
|---|
| 2025.10.28 | ₩67,837 | ₩67,944 | ₩67,837 | ₩67,879 | +0.06% | 3.5만 |
|---|
| 2025.10.27 | ₩67,744 | ₩67,851 | ₩67,690 | ₩67,851 | +0.16% | 1.7만 |
|---|
| 2025.10.24 | ₩67,757 | ₩67,811 | ₩67,710 | ₩67,770 | +0.02% | 1.6만 |
|---|
| 2025.10.23 | ₩67,729 | ₩67,797 | ₩67,684 | ₩67,745 | +0.02% | 1.1만 |
|---|
| 2025.10.22 | ₩67,730 | ₩67,823 | ₩67,730 | ₩67,792 | +0.09% | 4.4만 |
|---|
| 2025.10.21 | ₩67,530 | ₩67,704 | ₩67,530 | ₩67,696 | +0.25% | 3.8만 |
|---|
| 2025.10.20 | ₩67,450 | ₩67,704 | ₩67,450 | ₩67,664 | +0.32% | 2.7만 |
|---|
| 2025.10.17 | ₩67,357 | ₩67,689 | ₩67,357 | ₩67,624 | +0.40% | 4.3만 |
|---|
| 2025.10.16 | ₩67,330 | ₩67,544 | ₩67,330 | ₩67,544 | +0.32% | 3.1만 |
|---|
| 2025.10.15 | ₩67,183 | ₩67,477 | ₩67,183 | ₩67,450 | +0.40% | 4.5만 |
|---|
| 2025.10.14 | ₩67,397 | ₩67,464 | ₩67,317 | ₩67,397 | 0.00% | 3.4만 |
|---|
| 2025.10.13 | ₩67,517 | ₩67,517 | ₩67,263 | ₩67,391 | -0.19% | 5.5만 |
|---|
| 2025.10.10 | ₩67,370 | ₩67,370 | ₩67,047 | ₩67,190 | -0.27% | 2만 |
|---|