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 | ₩62,276 | ₩62,783 | ₩62,209 | ₩62,529 | +0.41% | 10.6만 |
| 2026.10.08 | ₩61,835 | ₩62,302 | ₩61,735 | ₩62,142 | +0.50% | 15.2만 |
| 2026.10.07 | ₩62,102 | ₩62,356 | ₩61,755 | ₩62,289 | +0.30% | 23.2만 |
| 2026.10.06 | ₩62,462 | ₩62,876 | ₩62,462 | ₩62,596 | +0.21% | 12.8만 |
| 2026.10.05 | ₩62,689 | ₩62,723 | ₩62,276 | ₩62,516 | -0.28% | 19.5만 |
| 2026.10.02 | ₩63,343 | ₩63,356 | ₩62,290 | ₩62,449 | -1.41% | 21.6만 |
| 2026.10.01 | ₩62,489 | ₩63,033 | ₩62,489 | ₩62,676 | +0.30% | 15.6만 |
| 2026.09.30 | ₩62,422 | ₩63,182 | ₩62,422 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,636 |
| +0.34% |
| 32.7만 |
| 2026.09.29 | ₩62,302 | ₩62,422 | ₩62,055 | ₩62,075 | -0.36% | 9.1만 |
|---|
| 2026.09.28 | ₩62,836 | ₩62,836 | ₩62,129 | ₩62,396 | -0.70% | 13만 |
|---|
| 2026.09.25 | ₩63,503 | ₩63,503 | ₩63,130 | ₩63,276 | -0.36% | 23.3만 |
|---|
| 2026.09.24 | ₩63,583 | ₩63,683 | ₩63,170 | ₩63,436 | -0.23% | 20만 |
|---|
| 2026.09.23 | ₩64,250 | ₩64,250 | ₩63,396 | ₩63,476 | -1.20% | 10.4만 |
|---|
| 2026.09.22 | ₩64,384 | ₩64,384 | ₩64,105 | ₩64,170 | -0.33% | 4.1만 |
|---|
| 2026.09.21 | ₩64,304 | ₩64,504 | ₩64,210 | ₩64,250 | -0.08% | 13.1만 |
|---|
| 2026.09.18 | ₩64,117 | ₩64,378 | ₩63,990 | ₩64,197 | +0.12% | 3.1만 |
|---|
| 2026.09.17 | ₩64,184 | ₩64,370 | ₩64,184 | ₩64,357 | +0.27% | 3.9만 |
|---|
| 2026.09.16 | ₩64,197 | ₩64,370 | ₩63,957 | ₩64,064 | -0.21% | 5만 |
|---|
| 2026.09.15 | ₩64,317 | ₩64,370 | ₩63,917 | ₩63,970 | -0.54% | 7.3만 |
|---|
| 2026.09.14 | ₩64,544 | ₩64,704 | ₩64,277 | ₩64,377 | -0.26% | 7.1만 |
|---|
| 2026.09.11 | ₩64,184 | ₩64,824 | ₩64,184 | ₩64,611 | +0.67% | 22.8만 |
|---|
| 2026.09.10 | ₩64,851 | ₩64,851 | ₩64,064 | ₩64,170 | -1.05% | 9.1만 |
|---|
| 2026.09.09 | ₩65,251 | ₩65,251 | ₩64,811 | ₩64,864 | -0.59% | 6.6만 |
|---|
| 2026.09.08 | ₩65,278 | ₩65,325 | ₩65,064 | ₩65,178 | -0.15% | 3.6만 |
|---|
| 2026.09.04 | ₩65,345 | ₩65,389 | ₩65,144 | ₩65,158 | -0.29% | 3.7만 |
|---|
| 2026.09.03 | ₩65,558 | ₩65,558 | ₩65,164 | ₩65,164 | -0.60% | 6.5만 |
|---|
| 2026.09.02 | ₩65,371 | ₩65,371 | ₩65,224 | ₩65,345 | -0.04% | 6.8만 |
|---|
| 2026.09.01 | ₩65,665 | ₩65,665 | ₩65,119 | ₩65,371 | -0.45% | 11.5만 |
|---|
| 2026.08.31 | ₩65,665 | ₩66,012 | ₩65,665 | ₩65,873 | +0.32% | 2.6만 |
|---|
| 2026.08.28 | ₩66,225 | ₩66,225 | ₩65,958 | ₩66,038 | -0.28% | 2.1만 |
|---|
| 2026.08.27 | ₩66,078 | ₩66,212 | ₩65,985 | ₩66,093 | +0.02% | 2.8만 |
|---|
| 2026.08.26 | ₩66,119 | ₩66,279 | ₩66,078 | ₩66,112 | -0.01% | 1.7만 |
|---|
| 2026.08.25 | ₩66,572 | ₩66,572 | ₩66,052 | ₩66,239 | -0.50% | 4.8만 |
|---|
| 2026.08.24 | ₩66,078 | ₩66,212 | ₩65,785 | ₩66,172 | +0.14% | 12.6만 |
|---|
| 2026.08.21 | ₩66,239 | ₩66,239 | ₩65,985 | ₩66,025 | -0.32% | 1.7만 |
|---|
| 2026.08.20 | ₩65,958 | ₩66,145 | ₩65,932 | ₩66,099 | +0.21% | 1.9만 |
|---|
| 2026.08.19 | ₩65,958 | ₩66,265 | ₩65,958 | ₩66,212 | +0.38% | 4만 |
|---|
| 2026.08.18 | ₩65,889 | ₩65,945 | ₩65,705 | ₩65,892 | +0.00% | 4.6만 |
|---|
| 2026.08.17 | ₩66,305 | ₩66,345 | ₩66,172 | ₩66,252 | -0.08% | 3만 |
|---|
| 2026.08.14 | ₩66,532 | ₩66,532 | ₩66,185 | ₩66,256 | -0.42% | 2.1만 |
|---|
| 2026.08.13 | ₩66,372 | ₩66,546 | ₩66,232 | ₩66,512 | +0.21% | 2.1만 |
|---|
| 2026.08.12 | ₩66,385 | ₩66,439 | ₩66,199 | ₩66,332 | -0.08% | 2.8만 |
|---|
| 2026.08.11 | ₩66,292 | ₩66,385 | ₩66,132 | ₩66,243 | -0.07% | 1.5만 |
|---|
| 2026.08.10 | ₩66,225 | ₩66,225 | ₩66,119 | ₩66,185 | -0.06% | 1.6만 |
|---|
| 2026.08.07 | ₩66,319 | ₩66,319 | ₩66,239 | ₩66,265 | -0.08% | 1.6만 |
|---|
| 2026.08.06 | ₩66,078 | ₩66,292 | ₩65,998 | ₩66,219 | +0.21% | 6.9만 |
|---|
| 2026.08.05 | ₩66,172 | ₩66,172 | ₩65,945 | ₩66,080 | -0.14% | 2만 |
|---|
| 2026.08.04 | ₩65,985 | ₩66,139 | ₩65,932 | ₩66,119 | +0.20% | 2.3만 |
|---|
| 2026.08.03 | ₩66,012 | ₩66,012 | ₩65,732 | ₩65,810 | -0.31% | 1.6만 |
|---|
| 2026.07.31 | ₩66,119 | ₩66,119 | ₩65,825 | ₩65,990 | -0.19% | 1.3만 |
|---|
| 2026.07.30 | ₩66,132 | ₩66,199 | ₩65,932 | ₩66,172 | +0.06% | 1.8만 |
|---|
| 2026.07.29 | ₩66,425 | ₩66,439 | ₩66,172 | ₩66,185 | -0.36% | 1.7만 |
|---|
| 2026.07.28 | ₩66,345 | ₩66,479 | ₩66,119 | ₩66,479 | +0.20% | 6.4만 |
|---|
| 2026.07.27 | ₩66,439 | ₩66,439 | ₩66,172 | ₩66,280 | -0.24% | 1.5만 |
|---|
| 2026.07.24 | ₩65,892 | ₩66,319 | ₩65,878 | ₩66,172 | +0.43% | 20.9만 |
|---|
| 2026.07.23 | ₩66,132 | ₩66,132 | ₩65,812 | ₩66,052 | -0.12% | 33.9만 |
|---|
| 2026.07.22 | ₩66,532 | ₩66,566 | ₩66,399 | ₩66,425 | -0.16% | 1.5만 |
|---|
| 2026.07.21 | ₩66,719 | ₩66,719 | ₩66,519 | ₩66,534 | -0.28% | 1.6만 |
|---|
| 2026.07.20 | ₩66,586 | ₩66,786 | ₩66,586 | ₩66,706 | +0.18% | 1.1만 |
|---|
| 2026.07.17 | ₩66,839 | ₩66,839 | ₩66,626 | ₩66,786 | -0.08% | 3.3만 |
|---|
| 2026.07.16 | ₩66,973 | ₩66,973 | ₩66,692 | ₩66,812 | -0.24% | 1.9만 |
|---|
| 2026.07.15 | ₩67,146 | ₩67,146 | ₩66,772 | ₩66,839 | -0.46% | 1.6만 |
|---|
| 2026.07.14 | ₩67,053 | ₩67,182 | ₩66,766 | ₩66,946 | -0.16% | 2.3만 |
|---|
| 2026.07.13 | ₩67,079 | ₩67,079 | ₩66,766 | ₩66,826 | -0.38% | 1.1만 |
|---|
| 2026.07.10 | ₩66,839 | ₩66,959 | ₩66,839 | ₩66,933 | +0.14% | 1.2만 |
|---|
| 2026.07.09 | ₩66,759 | ₩66,946 | ₩66,759 | ₩66,819 | +0.09% | 1.2만 |
|---|
| 2026.07.08 | ₩67,133 | ₩67,133 | ₩66,732 | ₩66,919 | -0.32% | 1.4만 |
|---|
| 2026.07.07 | ₩67,253 | ₩67,253 | ₩67,126 | ₩67,159 | -0.14% | 1.8만 |
|---|
| 2026.07.06 | ₩67,600 | ₩67,600 | ₩67,270 | ₩67,360 | -0.36% | 5.1만 |
|---|
| 2026.07.02 | ₩67,360 | ₩67,506 | ₩67,253 | ₩67,450 | +0.13% | 2.4만 |
|---|
| 2026.07.01 | ₩67,226 | ₩67,400 | ₩67,146 | ₩67,299 | +0.11% | 1.7만 |
|---|
| 2026.06.30 | ₩67,560 | ₩67,720 | ₩67,533 | ₩67,564 | +0.01% | 1.3만 |
|---|
| 2026.06.29 | ₩67,720 | ₩67,720 | ₩67,466 | ₩67,620 | -0.15% | 2.2만 |
|---|
| 2026.06.26 | ₩67,600 | ₩67,600 | ₩67,266 | ₩67,409 | -0.28% | 6.2천 |
|---|
| 2026.06.25 | ₩67,520 | ₩67,560 | ₩67,179 | ₩67,319 | -0.30% | 1.2만 |
|---|
| 2026.06.24 | ₩67,560 | ₩67,560 | ₩67,279 | ₩67,353 | -0.31% | 1.5만 |
|---|
| 2026.06.23 | ₩67,346 | ₩67,346 | ₩66,973 | ₩67,159 | -0.28% | 1.9만 |
|---|
| 2026.06.22 | ₩67,533 | ₩67,533 | ₩67,026 | ₩67,226 | -0.45% | 2.2만 |
|---|
| 2026.06.18 | ₩67,146 | ₩67,253 | ₩67,093 | ₩67,186 | +0.06% | 6.5천 |
|---|
| 2026.06.17 | ₩67,053 | ₩67,119 | ₩66,933 | ₩66,946 | -0.16% | 3.7만 |
|---|
| 2026.06.16 | ₩67,106 | ₩67,146 | ₩66,959 | ₩67,053 | -0.08% | 1.7만 |
|---|
| 2026.06.15 | ₩67,093 | ₩67,119 | ₩66,919 | ₩66,933 | -0.24% | 2만 |
|---|
| 2026.06.12 | ₩66,959 | ₩67,013 | ₩66,772 | ₩66,919 | -0.06% | 2.4만 |
|---|
| 2026.06.11 | ₩66,919 | ₩67,026 | ₩66,799 | ₩66,941 | +0.03% | 1.5만 |
|---|
| 2026.06.10 | ₩67,066 | ₩67,066 | ₩66,759 | ₩66,852 | -0.32% | 2.2만 |
|---|
| 2026.06.09 | ₩67,146 | ₩67,146 | ₩66,852 | ₩66,933 | -0.32% | 2.8만 |
|---|
| 2026.06.08 | ₩67,186 | ₩67,186 | ₩66,826 | ₩66,906 | -0.42% | 1.4만 |
|---|
| 2026.06.05 | ₩67,106 | ₩67,106 | ₩66,772 | ₩66,791 | -0.47% | 3.9만 |
|---|
| 2026.06.04 | ₩66,933 | ₩67,178 | ₩66,879 | ₩66,946 | +0.02% | 3.4만 |
|---|
| 2026.06.03 | ₩67,026 | ₩67,053 | ₩66,832 | ₩66,866 | -0.24% | 8.9만 |
|---|
| 2026.06.02 | ₩67,026 | ₩67,026 | ₩66,866 | ₩66,870 | -0.23% | 1.6만 |
|---|
| 2026.06.01 | ₩66,986 | ₩66,986 | ₩66,599 | ₩66,839 | -0.22% | 2.7만 |
|---|
| 2026.05.29 | ₩67,093 | ₩67,146 | ₩67,026 | ₩67,053 | -0.06% | 1.2만 |
|---|
| 2026.05.28 | ₩66,839 | ₩67,105 | ₩66,812 | ₩66,986 | +0.22% | 1.3만 |
|---|
| 2026.05.27 | ₩66,772 | ₩66,973 | ₩66,772 | ₩66,946 | +0.26% | 1만 |
|---|
| 2026.05.26 | ₩66,679 | ₩66,826 | ₩66,679 | ₩66,826 | +0.22% | 1.4만 |
|---|
| 2026.05.22 | ₩66,465 | ₩66,492 | ₩66,425 | ₩66,479 | +0.02% | 9.8천 |
|---|
| 2026.05.21 | ₩66,119 | ₩66,452 | ₩66,119 | ₩66,452 | +0.50% | 2.3만 |
|---|
| 2026.05.20 | ₩66,105 | ₩66,199 | ₩66,105 | ₩66,185 | +0.12% | 2.7만 |
|---|
| 2026.05.19 | ₩66,372 | ₩66,372 | ₩65,785 | ₩66,172 | -0.30% | 2.5만 |
|---|
| 2026.05.18 | ₩66,332 | ₩66,332 | ₩66,225 | ₩66,332 | 0.00% | 2.6만 |
|---|
| 2026.05.15 | ₩66,532 | ₩66,532 | ₩66,095 | ₩66,345 | -0.28% | 1.6만 |
|---|
| 2026.05.14 | ₩66,772 | ₩66,772 | ₩66,666 | ₩66,752 | -0.03% | 3.8만 |
|---|
| 2026.05.13 | ₩66,719 | ₩66,719 | ₩66,652 | ₩66,666 | -0.08% | 2.6만 |
|---|
| 2026.05.12 | ₩66,799 | ₩66,826 | ₩66,732 | ₩66,759 | -0.06% | 2.6만 |
|---|
| 2026.05.11 | ₩67,333 | ₩67,333 | ₩66,872 | ₩66,919 | -0.61% | 2만 |
|---|
| 2026.05.08 | ₩67,013 | ₩67,013 | ₩66,746 | ₩66,838 | -0.26% | 1.2만 |
|---|
| 2026.05.07 | ₩67,106 | ₩67,106 | ₩66,866 | ₩66,959 | -0.22% | 3.3만 |
|---|
| 2026.05.06 | ₩67,146 | ₩67,146 | ₩66,799 | ₩66,839 | -0.46% | 1.7만 |
|---|
| 2026.05.05 | ₩67,093 | ₩67,093 | ₩66,652 | ₩66,772 | -0.48% | 1.3만 |
|---|
| 2026.05.04 | ₩66,906 | ₩66,906 | ₩66,492 | ₩66,679 | -0.34% | 2.2만 |
|---|
| 2026.05.01 | ₩66,946 | ₩66,946 | ₩66,672 | ₩66,772 | -0.26% | 1.7만 |
|---|
| 2026.04.30 | ₩67,053 | ₩67,053 | ₩66,746 | ₩66,892 | -0.24% | 3.3만 |
|---|
| 2026.04.29 | ₩67,173 | ₩67,173 | ₩66,759 | ₩66,839 | -0.50% | 19.9만 |
|---|
| 2026.04.28 | ₩67,213 | ₩67,213 | ₩66,973 | ₩67,070 | -0.21% | 8.9천 |
|---|
| 2026.04.27 | ₩67,266 | ₩67,266 | ₩67,013 | ₩67,131 | -0.20% | 1.4만 |
|---|
| 2026.04.24 | ₩67,026 | ₩67,146 | ₩67,026 | ₩67,101 | +0.11% | 1.9만 |
|---|
| 2026.04.23 | ₩67,093 | ₩67,173 | ₩66,906 | ₩66,959 | -0.20% | 1.9만 |
|---|
| 2026.04.22 | ₩67,253 | ₩67,253 | ₩67,065 | ₩67,093 | -0.24% | 1.6만 |
|---|
| 2026.04.21 | ₩67,279 | ₩67,279 | ₩66,979 | ₩67,053 | -0.34% | 8.9천 |
|---|
| 2026.04.20 | ₩67,119 | ₩67,133 | ₩67,013 | ₩67,106 | -0.02% | 1.3만 |
|---|
| 2026.04.17 | ₩66,919 | ₩67,066 | ₩66,919 | ₩67,026 | +0.16% | 1.4만 |
|---|
| 2026.04.16 | ₩66,626 | ₩66,759 | ₩66,626 | ₩66,692 | +0.10% | 1.8만 |
|---|
| 2026.04.15 | ₩67,026 | ₩67,026 | ₩66,572 | ₩66,622 | -0.60% | 1.9만 |
|---|
| 2026.04.14 | ₩66,559 | ₩66,756 | ₩66,559 | ₩66,652 | +0.14% | 2.6만 |
|---|
| 2026.04.13 | ₩66,666 | ₩66,866 | ₩66,639 | ₩66,746 | +0.12% | 2.1만 |
|---|
| 2026.04.10 | ₩66,746 | ₩66,746 | ₩66,559 | ₩66,559 | -0.28% | 1만 |
|---|
| 2026.04.09 | ₩66,559 | ₩66,802 | ₩66,559 | ₩66,772 | +0.32% | 1.5만 |
|---|
| 2026.04.08 | ₩67,066 | ₩67,066 | ₩66,559 | ₩66,599 | -0.70% | 3만 |
|---|
| 2026.04.07 | ₩66,559 | ₩66,586 | ₩66,305 | ₩66,576 | +0.03% | 2.2만 |
|---|
| 2026.04.06 | ₩66,559 | ₩66,626 | ₩66,385 | ₩66,505 | -0.08% | 2.7만 |
|---|
| 2026.04.02 | ₩66,519 | ₩66,556 | ₩66,332 | ₩66,556 | +0.06% | 2.7만 |
|---|
| 2026.04.01 | ₩66,425 | ₩66,572 | ₩66,305 | ₩66,532 | +0.16% | 2.4만 |
|---|
| 2026.03.31 | ₩66,452 | ₩66,572 | ₩66,412 | ₩66,492 | +0.06% | 2.6만 |
|---|
| 2026.03.30 | ₩66,212 | ₩66,399 | ₩66,188 | ₩66,345 | +0.20% | 3.7만 |
|---|
| 2026.03.27 | ₩66,372 | ₩66,372 | ₩65,852 | ₩66,132 | -0.36% | 3.4만 |
|---|
| 2026.03.26 | ₩66,359 | ₩66,359 | ₩66,052 | ₩66,061 | -0.45% | 2.3만 |
|---|
| 2026.03.25 | ₩66,465 | ₩66,559 | ₩66,105 | ₩66,105 | -0.54% | 8.6만 |
|---|
| 2026.03.24 | ₩66,172 | ₩66,319 | ₩65,972 | ₩65,972 | -0.30% | 2.6만 |
|---|
| 2026.03.23 | ₩66,425 | ₩66,592 | ₩66,332 | ₩66,469 | +0.07% | 4.7만 |
|---|
| 2026.03.20 | ₩66,812 | ₩66,812 | ₩66,292 | ₩66,452 | -0.54% | 24.7만 |
|---|
| 2026.03.19 | ₩67,186 | ₩67,186 | ₩66,726 | ₩67,013 | -0.26% | 5.8만 |
|---|
| 2026.03.18 | ₩67,053 | ₩67,139 | ₩66,973 | ₩67,026 | -0.04% | 1.9만 |
|---|
| 2026.03.17 | ₩67,039 | ₩67,226 | ₩67,039 | ₩67,066 | +0.04% | 1.5만 |
|---|
| 2026.03.16 | ₩67,266 | ₩67,266 | ₩66,986 | ₩67,013 | -0.38% | 2만 |
|---|
| 2026.03.13 | ₩66,973 | ₩67,026 | ₩66,906 | ₩66,959 | -0.02% | 3.2만 |
|---|
| 2026.03.12 | ₩67,093 | ₩67,119 | ₩66,772 | ₩66,866 | -0.34% | 2.4만 |
|---|
| 2026.03.11 | ₩67,293 | ₩67,293 | ₩67,066 | ₩67,186 | -0.16% | 1.9만 |
|---|
| 2026.03.10 | ₩67,306 | ₩67,306 | ₩67,173 | ₩67,253 | -0.08% | 2.6만 |
|---|
| 2026.03.09 | ₩67,266 | ₩67,346 | ₩67,093 | ₩67,339 | +0.11% | 11.7만 |
|---|
| 2026.03.06 | ₩67,173 | ₩67,360 | ₩67,173 | ₩67,306 | +0.20% | 2.3만 |
|---|
| 2026.03.05 | ₩67,333 | ₩67,480 | ₩67,253 | ₩67,437 | +0.15% | 4만 |
|---|
| 2026.03.04 | ₩67,666 | ₩67,666 | ₩67,093 | ₩67,426 | -0.35% | 3.8만 |
|---|
| 2026.03.03 | ₩67,666 | ₩67,666 | ₩67,319 | ₩67,400 | -0.39% | 1.9만 |
|---|
| 2026.03.02 | ₩67,800 | ₩67,880 | ₩67,733 | ₩67,787 | -0.02% | 9.9천 |
|---|
| 2026.02.27 | ₩68,307 | ₩68,307 | ₩68,093 | ₩68,214 | -0.14% | 1.5만 |
|---|
| 2026.02.26 | ₩67,987 | ₩68,160 | ₩67,987 | ₩68,156 | +0.25% | 1.6만 |
|---|
| 2026.02.25 | ₩67,960 | ₩68,093 | ₩67,960 | ₩68,093 | +0.20% | 5.2천 |
|---|
| 2026.02.24 | ₩67,880 | ₩68,067 | ₩67,880 | ₩68,067 | +0.28% | 1.5만 |
|---|
| 2026.02.23 | ₩68,160 | ₩68,160 | ₩67,881 | ₩67,987 | -0.25% | 9.8천 |
|---|
| 2026.02.20 | ₩68,040 | ₩68,040 | ₩67,853 | ₩67,933 | -0.16% | 2.7만 |
|---|
| 2026.02.19 | ₩67,773 | ₩67,960 | ₩67,773 | ₩67,933 | +0.24% | 1.6만 |
|---|
| 2026.02.18 | ₩67,973 | ₩67,973 | ₩67,813 | ₩67,920 | -0.08% | 1.5만 |
|---|
| 2026.02.17 | ₩68,107 | ₩68,107 | ₩67,748 | ₩67,907 | -0.29% | 1.4만 |
|---|
| 2026.02.13 | ₩67,773 | ₩67,853 | ₩67,626 | ₩67,760 | -0.02% | 2.6만 |
|---|
| 2026.02.12 | ₩67,640 | ₩67,720 | ₩67,520 | ₩67,706 | +0.10% | 1.4만 |
|---|
| 2026.02.11 | ₩67,319 | ₩67,560 | ₩67,319 | ₩67,493 | +0.26% | 2.7만 |
|---|
| 2026.02.10 | ₩67,677 | ₩67,720 | ₩67,632 | ₩67,653 | -0.04% | 3.1만 |
|---|
| 2026.02.09 | ₩67,640 | ₩67,640 | ₩67,413 | ₩67,600 | -0.06% | 3만 |
|---|
| 2026.02.06 | ₩67,626 | ₩67,626 | ₩67,333 | ₩67,426 | -0.30% | 3.4만 |
|---|
| 2026.02.05 | ₩67,560 | ₩67,560 | ₩67,440 | ₩67,473 | -0.13% | 1.8만 |
|---|
| 2026.02.04 | ₩67,666 | ₩67,666 | ₩67,346 | ₩67,453 | -0.32% | 1.3만 |
|---|
| 2026.02.03 | ₩67,426 | ₩67,453 | ₩67,279 | ₩67,353 | -0.11% | 1.6만 |
|---|
| 2026.02.02 | ₩67,880 | ₩67,880 | ₩67,319 | ₩67,400 | -0.71% | 2.6만 |
|---|
| 2026.01.30 | ₩67,746 | ₩67,746 | ₩67,520 | ₩67,533 | -0.32% | 2.3만 |
|---|
| 2026.01.29 | ₩67,266 | ₩67,520 | ₩67,266 | ₩67,440 | +0.26% | 4만 |
|---|
| 2026.01.28 | ₩67,600 | ₩67,600 | ₩67,360 | ₩67,466 | -0.20% | 3.2만 |
|---|
| 2026.01.27 | ₩67,560 | ₩67,560 | ₩67,426 | ₩67,453 | -0.16% | 1.6만 |
|---|
| 2026.01.26 | ₩67,453 | ₩67,506 | ₩67,346 | ₩67,440 | -0.02% | 2.5만 |
|---|
| 2026.01.23 | ₩66,959 | ₩67,346 | ₩66,959 | ₩67,262 | +0.45% | 2.4만 |
|---|
| 2026.01.22 | ₩67,053 | ₩67,293 | ₩67,053 | ₩67,293 | +0.36% | 1.8만 |
|---|
| 2026.01.21 | ₩66,826 | ₩67,266 | ₩66,826 | ₩67,266 | +0.66% | 1.9만 |
|---|
| 2026.01.20 | ₩67,706 | ₩67,706 | ₩67,133 | ₩67,226 | -0.71% | 4.5만 |
|---|
| 2026.01.16 | ₩67,560 | ₩67,560 | ₩67,386 | ₩67,453 | -0.16% | 9.1천 |
|---|
| 2026.01.15 | ₩67,867 | ₩67,867 | ₩67,493 | ₩67,560 | -0.45% | 3만 |
|---|
| 2026.01.14 | ₩67,546 | ₩67,600 | ₩67,466 | ₩67,526 | -0.03% | 2.5만 |
|---|
| 2026.01.13 | ₩67,440 | ₩67,453 | ₩67,346 | ₩67,440 | 0.00% | 1.9만 |
|---|
| 2026.01.12 | ₩67,440 | ₩67,440 | ₩67,319 | ₩67,373 | -0.10% | 5.5만 |
|---|
| 2026.01.09 | ₩67,386 | ₩67,506 | ₩67,386 | ₩67,460 | +0.11% | 7.9천 |
|---|
| 2026.01.08 | ₩67,319 | ₩67,426 | ₩67,319 | ₩67,426 | +0.16% | 1.6만 |
|---|
| 2026.01.07 | ₩67,533 | ₩67,533 | ₩67,319 | ₩67,413 | -0.18% | 3.1만 |
|---|
| 2026.01.06 | ₩67,226 | ₩67,226 | ₩67,090 | ₩67,206 | -0.03% | 2.3만 |
|---|
| 2026.01.05 | ₩67,266 | ₩67,266 | ₩67,013 | ₩67,146 | -0.18% | 4.8만 |
|---|
| 2026.01.02 | ₩67,055 | ₩67,159 | ₩67,013 | ₩67,119 | +0.10% | 1.5만 |
|---|
| 2025.12.31 | ₩67,173 | ₩67,173 | ₩67,033 | ₩67,053 | -0.18% | 3.8만 |
|---|
| 2025.12.30 | ₩67,186 | ₩67,360 | ₩67,159 | ₩67,299 | +0.17% | 5.6만 |
|---|
| 2025.12.29 | ₩67,319 | ₩67,319 | ₩67,079 | ₩67,219 | -0.15% | 17.1만 |
|---|
| 2025.12.26 | ₩67,266 | ₩67,266 | ₩67,073 | ₩67,213 | -0.08% | 2.8만 |
|---|
| 2025.12.24 | ₩67,066 | ₩67,293 | ₩67,066 | ₩67,186 | +0.18% | 3만 |
|---|
| 2025.12.23 | ₩67,053 | ₩67,199 | ₩67,053 | ₩67,079 | +0.04% | 3.7만 |
|---|
| 2025.12.22 | ₩67,079 | ₩67,153 | ₩67,053 | ₩67,133 | +0.08% | 1.6만 |
|---|
| 2025.12.19 | ₩67,066 | ₩67,141 | ₩67,013 | ₩67,059 | -0.01% | 2.2만 |
|---|
| 2025.12.18 | ₩67,226 | ₩67,226 | ₩67,026 | ₩67,106 | -0.18% | 2.8만 |
|---|
| 2025.12.17 | ₩67,173 | ₩67,173 | ₩67,013 | ₩67,119 | -0.08% | 2.6만 |
|---|
| 2025.12.16 | ₩67,253 | ₩67,253 | ₩66,999 | ₩67,115 | -0.20% | 6.2만 |
|---|
| 2025.12.15 | ₩67,146 | ₩67,146 | ₩67,013 | ₩67,079 | -0.10% | 2.7만 |
|---|
| 2025.12.12 | ₩67,520 | ₩67,520 | ₩67,013 | ₩67,066 | -0.67% | 2.5만 |
|---|
| 2025.12.11 | ₩67,325 | ₩67,325 | ₩67,142 | ₩67,173 | -0.23% | 2.4만 |
|---|
| 2025.12.10 | ₩67,079 | ₩67,213 | ₩67,039 | ₩67,171 | +0.14% | 3.5만 |
|---|
| 2025.12.09 | ₩67,133 | ₩67,286 | ₩67,053 | ₩67,053 | -0.12% | 3.3만 |
|---|
| 2025.12.08 | ₩67,173 | ₩67,266 | ₩67,133 | ₩67,133 | -0.06% | 3.4만 |
|---|
| 2025.12.05 | ₩67,426 | ₩67,426 | ₩67,146 | ₩67,165 | -0.39% | 2만 |
|---|
| 2025.12.04 | ₩67,613 | ₩67,613 | ₩67,173 | ₩67,266 | -0.51% | 2.7만 |
|---|
| 2025.12.03 | ₩67,600 | ₩67,600 | ₩67,226 | ₩67,226 | -0.55% | 3.4만 |
|---|
| 2025.12.02 | ₩67,279 | ₩67,386 | ₩67,253 | ₩67,258 | -0.03% | 2.1만 |
|---|
| 2025.12.01 | ₩67,386 | ₩67,466 | ₩67,306 | ₩67,385 | -0.00% | 1.8만 |
|---|
| 2025.11.28 | ₩67,680 | ₩67,773 | ₩67,629 | ₩67,773 | +0.14% | 5.9천 |
|---|
| 2025.11.26 | ₩67,720 | ₩67,800 | ₩67,620 | ₩67,787 | +0.10% | 1.2만 |
|---|
| 2025.11.25 | ₩67,493 | ₩67,738 | ₩67,493 | ₩67,706 | +0.32% | 1.7만 |
|---|
| 2025.11.24 | ₩67,493 | ₩67,680 | ₩67,493 | ₩67,586 | +0.14% | 1.6만 |
|---|
| 2025.11.21 | ₩67,520 | ₩67,613 | ₩67,386 | ₩67,560 | +0.06% | 2.3만 |
|---|
| 2025.11.20 | ₩67,893 | ₩67,893 | ₩67,400 | ₩67,506 | -0.57% | 2.4만 |
|---|
| 2025.11.19 | ₩67,520 | ₩67,520 | ₩67,341 | ₩67,426 | -0.14% | 1.6만 |
|---|
| 2025.11.18 | ₩67,466 | ₩67,494 | ₩67,361 | ₩67,400 | -0.10% | 1.9만 |
|---|
| 2025.11.17 | ₩66,986 | ₩67,373 | ₩66,986 | ₩67,306 | +0.48% | 3.1만 |
|---|
| 2025.11.14 | ₩67,453 | ₩67,453 | ₩67,119 | ₩67,119 | -0.49% | 2.6만 |
|---|
| 2025.11.13 | ₩67,293 | ₩67,360 | ₩67,253 | ₩67,293 | 0.00% | 2.7만 |
|---|
| 2025.11.12 | ₩67,960 | ₩67,960 | ₩67,360 | ₩67,386 | -0.84% | 4.1만 |
|---|
| 2025.11.11 | ₩67,680 | ₩67,680 | ₩67,426 | ₩67,518 | -0.24% | 1만 |
|---|
| 2025.11.10 | ₩67,493 | ₩67,493 | ₩67,339 | ₩67,346 | -0.22% | 2.9만 |
|---|
| 2025.11.07 | ₩67,346 | ₩67,440 | ₩67,219 | ₩67,319 | -0.04% | 2.3만 |
|---|
| 2025.11.06 | ₩67,226 | ₩67,400 | ₩67,226 | ₩67,266 | +0.06% | 1.4만 |
|---|
| 2025.11.05 | ₩67,533 | ₩67,533 | ₩67,146 | ₩67,185 | -0.52% | 3.2만 |
|---|
| 2025.11.04 | ₩67,226 | ₩67,506 | ₩67,226 | ₩67,281 | +0.08% | 4.1만 |
|---|
| 2025.11.03 | ₩67,640 | ₩67,640 | ₩67,293 | ₩67,299 | -0.50% | 1.5만 |
|---|
| 2025.10.31 | ₩67,853 | ₩67,853 | ₩67,626 | ₩67,626 | -0.33% | 1.8만 |
|---|
| 2025.10.30 | ₩67,720 | ₩67,740 | ₩67,453 | ₩67,733 | +0.02% | 1.8만 |
|---|
| 2025.10.29 | ₩67,867 | ₩67,973 | ₩67,733 | ₩67,787 | -0.12% | 4.8만 |
|---|
| 2025.10.28 | ₩67,827 | ₩67,933 | ₩67,827 | ₩67,868 | +0.06% | 3.5만 |
|---|
| 2025.10.27 | ₩67,733 | ₩67,840 | ₩67,680 | ₩67,840 | +0.16% | 1.7만 |
|---|
| 2025.10.24 | ₩67,746 | ₩67,800 | ₩67,700 | ₩67,760 | +0.02% | 1.6만 |
|---|
| 2025.10.23 | ₩67,718 | ₩67,787 | ₩67,673 | ₩67,734 | +0.02% | 1.1만 |
|---|
| 2025.10.22 | ₩67,720 | ₩67,812 | ₩67,720 | ₩67,781 | +0.09% | 4.4만 |
|---|
| 2025.10.21 | ₩67,520 | ₩67,693 | ₩67,520 | ₩67,685 | +0.25% | 3.8만 |
|---|
| 2025.10.20 | ₩67,440 | ₩67,693 | ₩67,440 | ₩67,653 | +0.32% | 2.7만 |
|---|
| 2025.10.17 | ₩67,346 | ₩67,678 | ₩67,346 | ₩67,613 | +0.40% | 4.3만 |
|---|
| 2025.10.16 | ₩67,319 | ₩67,533 | ₩67,319 | ₩67,533 | +0.32% | 3.1만 |
|---|
| 2025.10.15 | ₩67,173 | ₩67,466 | ₩67,173 | ₩67,440 | +0.40% | 4.5만 |
|---|
| 2025.10.14 | ₩67,386 | ₩67,453 | ₩67,306 | ₩67,386 | 0.00% | 3.4만 |
|---|
| 2025.10.13 | ₩67,506 | ₩67,506 | ₩67,253 | ₩67,381 | -0.19% | 5.5만 |
|---|
| 2025.10.10 | ₩67,360 | ₩67,360 | ₩67,037 | ₩67,179 | -0.27% | 2만 |
|---|