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 | ₩62,299 | ₩62,806 | ₩62,232 | ₩62,552 | +0.41% | 10.6만 |
| 2026.10.08 | ₩61,858 | ₩62,326 | ₩61,758 | ₩62,165 | +0.50% | 15.2만 |
| 2026.10.07 | ₩62,125 | ₩62,379 | ₩61,778 | ₩62,312 | +0.30% | 23.2만 |
| 2026.10.06 | ₩62,486 | ₩62,900 | ₩62,486 | ₩62,619 | +0.21% | 12.8만 |
| 2026.10.05 | ₩62,713 | ₩62,746 | ₩62,299 | ₩62,539 | -0.28% | 19.5만 |
| 2026.10.02 | ₩63,367 | ₩63,380 | ₩62,314 | ₩62,472 | -1.41% | 21.6만 |
| 2026.10.01 | ₩62,512 | ₩63,057 | ₩62,512 | ₩62,699 | +0.30% | 15.6만 |
| 2026.09.30 | ₩62,446 | ₩63,205 | ₩62,446 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,659 |
| +0.34% |
| 32.7만 |
| 2026.09.29 | ₩62,326 | ₩62,446 | ₩62,079 | ₩62,099 | -0.36% | 9.1만 |
|---|
| 2026.09.28 | ₩62,859 | ₩62,859 | ₩62,152 | ₩62,419 | -0.70% | 13만 |
|---|
| 2026.09.25 | ₩63,527 | ₩63,527 | ₩63,153 | ₩63,300 | -0.36% | 23.3만 |
|---|
| 2026.09.24 | ₩63,607 | ₩63,707 | ₩63,193 | ₩63,460 | -0.23% | 20만 |
|---|
| 2026.09.23 | ₩64,274 | ₩64,274 | ₩63,420 | ₩63,500 | -1.20% | 10.4만 |
|---|
| 2026.09.22 | ₩64,408 | ₩64,408 | ₩64,129 | ₩64,194 | -0.33% | 4.1만 |
|---|
| 2026.09.21 | ₩64,328 | ₩64,528 | ₩64,234 | ₩64,274 | -0.08% | 13.1만 |
|---|
| 2026.09.18 | ₩64,141 | ₩64,403 | ₩64,014 | ₩64,221 | +0.12% | 3.1만 |
|---|
| 2026.09.17 | ₩64,208 | ₩64,395 | ₩64,208 | ₩64,381 | +0.27% | 3.9만 |
|---|
| 2026.09.16 | ₩64,221 | ₩64,395 | ₩63,981 | ₩64,088 | -0.21% | 5만 |
|---|
| 2026.09.15 | ₩64,341 | ₩64,395 | ₩63,941 | ₩63,994 | -0.54% | 7.3만 |
|---|
| 2026.09.14 | ₩64,568 | ₩64,728 | ₩64,301 | ₩64,401 | -0.26% | 7.1만 |
|---|
| 2026.09.11 | ₩64,208 | ₩64,848 | ₩64,208 | ₩64,635 | +0.67% | 22.8만 |
|---|
| 2026.09.10 | ₩64,875 | ₩64,875 | ₩64,088 | ₩64,194 | -1.05% | 9.1만 |
|---|
| 2026.09.09 | ₩65,276 | ₩65,276 | ₩64,835 | ₩64,889 | -0.59% | 6.6만 |
|---|
| 2026.09.08 | ₩65,302 | ₩65,349 | ₩65,089 | ₩65,202 | -0.15% | 3.6만 |
|---|
| 2026.09.04 | ₩65,369 | ₩65,413 | ₩65,169 | ₩65,182 | -0.29% | 3.7만 |
|---|
| 2026.09.03 | ₩65,583 | ₩65,583 | ₩65,189 | ₩65,189 | -0.60% | 6.5만 |
|---|
| 2026.09.02 | ₩65,396 | ₩65,396 | ₩65,249 | ₩65,369 | -0.04% | 6.8만 |
|---|
| 2026.09.01 | ₩65,689 | ₩65,689 | ₩65,143 | ₩65,396 | -0.45% | 11.5만 |
|---|
| 2026.08.31 | ₩65,689 | ₩66,037 | ₩65,689 | ₩65,898 | +0.32% | 2.6만 |
|---|
| 2026.08.28 | ₩66,250 | ₩66,250 | ₩65,983 | ₩66,063 | -0.28% | 2.1만 |
|---|
| 2026.08.27 | ₩66,103 | ₩66,237 | ₩66,010 | ₩66,118 | +0.02% | 2.8만 |
|---|
| 2026.08.26 | ₩66,143 | ₩66,303 | ₩66,103 | ₩66,137 | -0.01% | 1.7만 |
|---|
| 2026.08.25 | ₩66,597 | ₩66,597 | ₩66,077 | ₩66,263 | -0.50% | 4.8만 |
|---|
| 2026.08.24 | ₩66,103 | ₩66,237 | ₩65,810 | ₩66,197 | +0.14% | 12.6만 |
|---|
| 2026.08.21 | ₩66,263 | ₩66,263 | ₩66,010 | ₩66,050 | -0.32% | 1.7만 |
|---|
| 2026.08.20 | ₩65,983 | ₩66,170 | ₩65,956 | ₩66,123 | +0.21% | 1.9만 |
|---|
| 2026.08.19 | ₩65,983 | ₩66,290 | ₩65,983 | ₩66,237 | +0.38% | 4만 |
|---|
| 2026.08.18 | ₩65,914 | ₩65,970 | ₩65,729 | ₩65,916 | +0.00% | 4.6만 |
|---|
| 2026.08.17 | ₩66,330 | ₩66,370 | ₩66,197 | ₩66,277 | -0.08% | 3만 |
|---|
| 2026.08.14 | ₩66,557 | ₩66,557 | ₩66,210 | ₩66,281 | -0.42% | 2.1만 |
|---|
| 2026.08.13 | ₩66,397 | ₩66,570 | ₩66,257 | ₩66,537 | +0.21% | 2.1만 |
|---|
| 2026.08.12 | ₩66,410 | ₩66,464 | ₩66,223 | ₩66,357 | -0.08% | 2.8만 |
|---|
| 2026.08.11 | ₩66,317 | ₩66,410 | ₩66,157 | ₩66,267 | -0.07% | 1.5만 |
|---|
| 2026.08.10 | ₩66,250 | ₩66,250 | ₩66,143 | ₩66,210 | -0.06% | 1.6만 |
|---|
| 2026.08.07 | ₩66,344 | ₩66,344 | ₩66,263 | ₩66,290 | -0.08% | 1.6만 |
|---|
| 2026.08.06 | ₩66,103 | ₩66,317 | ₩66,023 | ₩66,243 | +0.21% | 6.9만 |
|---|
| 2026.08.05 | ₩66,197 | ₩66,197 | ₩65,970 | ₩66,105 | -0.14% | 2만 |
|---|
| 2026.08.04 | ₩66,010 | ₩66,163 | ₩65,956 | ₩66,143 | +0.20% | 2.3만 |
|---|
| 2026.08.03 | ₩66,037 | ₩66,037 | ₩65,756 | ₩65,835 | -0.31% | 1.6만 |
|---|
| 2026.07.31 | ₩66,143 | ₩66,143 | ₩65,850 | ₩66,015 | -0.19% | 1.3만 |
|---|
| 2026.07.30 | ₩66,157 | ₩66,223 | ₩65,956 | ₩66,197 | +0.06% | 1.8만 |
|---|
| 2026.07.29 | ₩66,450 | ₩66,464 | ₩66,197 | ₩66,210 | -0.36% | 1.7만 |
|---|
| 2026.07.28 | ₩66,370 | ₩66,504 | ₩66,143 | ₩66,504 | +0.20% | 6.4만 |
|---|
| 2026.07.27 | ₩66,464 | ₩66,464 | ₩66,197 | ₩66,305 | -0.24% | 1.5만 |
|---|
| 2026.07.24 | ₩65,916 | ₩66,344 | ₩65,903 | ₩66,197 | +0.43% | 20.9만 |
|---|
| 2026.07.23 | ₩66,157 | ₩66,157 | ₩65,836 | ₩66,077 | -0.12% | 33.9만 |
|---|
| 2026.07.22 | ₩66,557 | ₩66,590 | ₩66,424 | ₩66,450 | -0.16% | 1.5만 |
|---|
| 2026.07.21 | ₩66,744 | ₩66,744 | ₩66,544 | ₩66,558 | -0.28% | 1.6만 |
|---|
| 2026.07.20 | ₩66,611 | ₩66,811 | ₩66,611 | ₩66,731 | +0.18% | 1.1만 |
|---|
| 2026.07.17 | ₩66,864 | ₩66,864 | ₩66,651 | ₩66,811 | -0.08% | 3.3만 |
|---|
| 2026.07.16 | ₩66,998 | ₩66,998 | ₩66,717 | ₩66,837 | -0.24% | 1.9만 |
|---|
| 2026.07.15 | ₩67,171 | ₩67,171 | ₩66,797 | ₩66,864 | -0.46% | 1.6만 |
|---|
| 2026.07.14 | ₩67,078 | ₩67,207 | ₩66,791 | ₩66,971 | -0.16% | 2.3만 |
|---|
| 2026.07.13 | ₩67,104 | ₩67,104 | ₩66,791 | ₩66,851 | -0.38% | 1.1만 |
|---|
| 2026.07.10 | ₩66,864 | ₩66,984 | ₩66,864 | ₩66,958 | +0.14% | 1.2만 |
|---|
| 2026.07.09 | ₩66,784 | ₩66,971 | ₩66,784 | ₩66,844 | +0.09% | 1.2만 |
|---|
| 2026.07.08 | ₩67,158 | ₩67,158 | ₩66,757 | ₩66,944 | -0.32% | 1.4만 |
|---|
| 2026.07.07 | ₩67,278 | ₩67,278 | ₩67,151 | ₩67,185 | -0.14% | 1.8만 |
|---|
| 2026.07.06 | ₩67,625 | ₩67,625 | ₩67,295 | ₩67,385 | -0.36% | 5.1만 |
|---|
| 2026.07.02 | ₩67,385 | ₩67,532 | ₩67,278 | ₩67,476 | +0.13% | 2.4만 |
|---|
| 2026.07.01 | ₩67,251 | ₩67,425 | ₩67,171 | ₩67,325 | +0.11% | 1.7만 |
|---|
| 2026.06.30 | ₩67,585 | ₩67,745 | ₩67,558 | ₩67,589 | +0.01% | 1.3만 |
|---|
| 2026.06.29 | ₩67,745 | ₩67,745 | ₩67,492 | ₩67,645 | -0.15% | 2.2만 |
|---|
| 2026.06.26 | ₩67,625 | ₩67,625 | ₩67,291 | ₩67,434 | -0.28% | 6.2천 |
|---|
| 2026.06.25 | ₩67,545 | ₩67,585 | ₩67,205 | ₩67,345 | -0.30% | 1.2만 |
|---|
| 2026.06.24 | ₩67,585 | ₩67,585 | ₩67,305 | ₩67,378 | -0.31% | 1.5만 |
|---|
| 2026.06.23 | ₩67,371 | ₩67,371 | ₩66,998 | ₩67,185 | -0.28% | 1.9만 |
|---|
| 2026.06.22 | ₩67,558 | ₩67,558 | ₩67,051 | ₩67,251 | -0.45% | 2.2만 |
|---|
| 2026.06.18 | ₩67,171 | ₩67,278 | ₩67,118 | ₩67,211 | +0.06% | 6.5천 |
|---|
| 2026.06.17 | ₩67,078 | ₩67,144 | ₩66,958 | ₩66,971 | -0.16% | 3.7만 |
|---|
| 2026.06.16 | ₩67,131 | ₩67,171 | ₩66,984 | ₩67,078 | -0.08% | 1.7만 |
|---|
| 2026.06.15 | ₩67,118 | ₩67,144 | ₩66,944 | ₩66,958 | -0.24% | 2만 |
|---|
| 2026.06.12 | ₩66,984 | ₩67,038 | ₩66,797 | ₩66,944 | -0.06% | 2.4만 |
|---|
| 2026.06.11 | ₩66,944 | ₩67,051 | ₩66,824 | ₩66,966 | +0.03% | 1.5만 |
|---|
| 2026.06.10 | ₩67,091 | ₩67,091 | ₩66,784 | ₩66,877 | -0.32% | 2.2만 |
|---|
| 2026.06.09 | ₩67,171 | ₩67,171 | ₩66,877 | ₩66,958 | -0.32% | 2.8만 |
|---|
| 2026.06.08 | ₩67,211 | ₩67,211 | ₩66,851 | ₩66,931 | -0.42% | 1.4만 |
|---|
| 2026.06.05 | ₩67,131 | ₩67,131 | ₩66,797 | ₩66,816 | -0.47% | 3.9만 |
|---|
| 2026.06.04 | ₩66,958 | ₩67,203 | ₩66,904 | ₩66,971 | +0.02% | 3.4만 |
|---|
| 2026.06.03 | ₩67,051 | ₩67,078 | ₩66,857 | ₩66,891 | -0.24% | 8.9만 |
|---|
| 2026.06.02 | ₩67,051 | ₩67,051 | ₩66,891 | ₩66,895 | -0.23% | 1.6만 |
|---|
| 2026.06.01 | ₩67,011 | ₩67,011 | ₩66,624 | ₩66,864 | -0.22% | 2.7만 |
|---|
| 2026.05.29 | ₩67,118 | ₩67,171 | ₩67,051 | ₩67,078 | -0.06% | 1.2만 |
|---|
| 2026.05.28 | ₩66,864 | ₩67,130 | ₩66,837 | ₩67,011 | +0.22% | 1.3만 |
|---|
| 2026.05.27 | ₩66,797 | ₩66,998 | ₩66,797 | ₩66,971 | +0.26% | 1만 |
|---|
| 2026.05.26 | ₩66,704 | ₩66,851 | ₩66,704 | ₩66,851 | +0.22% | 1.4만 |
|---|
| 2026.05.22 | ₩66,490 | ₩66,517 | ₩66,450 | ₩66,504 | +0.02% | 9.8천 |
|---|
| 2026.05.21 | ₩66,143 | ₩66,477 | ₩66,143 | ₩66,477 | +0.50% | 2.3만 |
|---|
| 2026.05.20 | ₩66,130 | ₩66,223 | ₩66,130 | ₩66,210 | +0.12% | 2.7만 |
|---|
| 2026.05.19 | ₩66,397 | ₩66,397 | ₩65,810 | ₩66,197 | -0.30% | 2.5만 |
|---|
| 2026.05.18 | ₩66,357 | ₩66,357 | ₩66,250 | ₩66,357 | 0.00% | 2.6만 |
|---|
| 2026.05.15 | ₩66,557 | ₩66,557 | ₩66,119 | ₩66,370 | -0.28% | 1.6만 |
|---|
| 2026.05.14 | ₩66,797 | ₩66,797 | ₩66,691 | ₩66,777 | -0.03% | 3.8만 |
|---|
| 2026.05.13 | ₩66,744 | ₩66,744 | ₩66,677 | ₩66,691 | -0.08% | 2.6만 |
|---|
| 2026.05.12 | ₩66,824 | ₩66,851 | ₩66,757 | ₩66,784 | -0.06% | 2.6만 |
|---|
| 2026.05.11 | ₩67,358 | ₩67,358 | ₩66,898 | ₩66,944 | -0.61% | 2만 |
|---|
| 2026.05.08 | ₩67,038 | ₩67,038 | ₩66,771 | ₩66,863 | -0.26% | 1.2만 |
|---|
| 2026.05.07 | ₩67,131 | ₩67,131 | ₩66,891 | ₩66,984 | -0.22% | 3.3만 |
|---|
| 2026.05.06 | ₩67,171 | ₩67,171 | ₩66,824 | ₩66,864 | -0.46% | 1.7만 |
|---|
| 2026.05.05 | ₩67,118 | ₩67,118 | ₩66,677 | ₩66,797 | -0.48% | 1.3만 |
|---|
| 2026.05.04 | ₩66,931 | ₩66,931 | ₩66,517 | ₩66,704 | -0.34% | 2.2만 |
|---|
| 2026.05.01 | ₩66,971 | ₩66,971 | ₩66,697 | ₩66,797 | -0.26% | 1.7만 |
|---|
| 2026.04.30 | ₩67,078 | ₩67,078 | ₩66,771 | ₩66,918 | -0.24% | 3.3만 |
|---|
| 2026.04.29 | ₩67,198 | ₩67,198 | ₩66,784 | ₩66,864 | -0.50% | 19.9만 |
|---|
| 2026.04.28 | ₩67,238 | ₩67,238 | ₩66,998 | ₩67,095 | -0.21% | 8.9천 |
|---|
| 2026.04.27 | ₩67,291 | ₩67,291 | ₩67,038 | ₩67,156 | -0.20% | 1.4만 |
|---|
| 2026.04.24 | ₩67,051 | ₩67,171 | ₩67,051 | ₩67,126 | +0.11% | 1.9만 |
|---|
| 2026.04.23 | ₩67,118 | ₩67,198 | ₩66,931 | ₩66,984 | -0.20% | 1.9만 |
|---|
| 2026.04.22 | ₩67,278 | ₩67,278 | ₩67,090 | ₩67,118 | -0.24% | 1.6만 |
|---|
| 2026.04.21 | ₩67,305 | ₩67,305 | ₩67,004 | ₩67,078 | -0.34% | 8.9천 |
|---|
| 2026.04.20 | ₩67,144 | ₩67,158 | ₩67,038 | ₩67,131 | -0.02% | 1.3만 |
|---|
| 2026.04.17 | ₩66,944 | ₩67,091 | ₩66,944 | ₩67,051 | +0.16% | 1.4만 |
|---|
| 2026.04.16 | ₩66,651 | ₩66,784 | ₩66,651 | ₩66,717 | +0.10% | 1.8만 |
|---|
| 2026.04.15 | ₩67,051 | ₩67,051 | ₩66,597 | ₩66,647 | -0.60% | 1.9만 |
|---|
| 2026.04.14 | ₩66,584 | ₩66,781 | ₩66,584 | ₩66,677 | +0.14% | 2.6만 |
|---|
| 2026.04.13 | ₩66,691 | ₩66,891 | ₩66,664 | ₩66,771 | +0.12% | 2.1만 |
|---|
| 2026.04.10 | ₩66,771 | ₩66,771 | ₩66,584 | ₩66,584 | -0.28% | 1만 |
|---|
| 2026.04.09 | ₩66,584 | ₩66,827 | ₩66,584 | ₩66,797 | +0.32% | 1.5만 |
|---|
| 2026.04.08 | ₩67,091 | ₩67,091 | ₩66,584 | ₩66,624 | -0.70% | 3만 |
|---|
| 2026.04.07 | ₩66,584 | ₩66,611 | ₩66,330 | ₩66,601 | +0.03% | 2.2만 |
|---|
| 2026.04.06 | ₩66,584 | ₩66,651 | ₩66,410 | ₩66,530 | -0.08% | 2.7만 |
|---|
| 2026.04.02 | ₩66,544 | ₩66,581 | ₩66,357 | ₩66,581 | +0.06% | 2.7만 |
|---|
| 2026.04.01 | ₩66,450 | ₩66,597 | ₩66,330 | ₩66,557 | +0.16% | 2.4만 |
|---|
| 2026.03.31 | ₩66,477 | ₩66,597 | ₩66,437 | ₩66,517 | +0.06% | 2.6만 |
|---|
| 2026.03.30 | ₩66,237 | ₩66,424 | ₩66,213 | ₩66,370 | +0.20% | 3.7만 |
|---|
| 2026.03.27 | ₩66,397 | ₩66,397 | ₩65,876 | ₩66,157 | -0.36% | 3.4만 |
|---|
| 2026.03.26 | ₩66,384 | ₩66,384 | ₩66,077 | ₩66,086 | -0.45% | 2.3만 |
|---|
| 2026.03.25 | ₩66,490 | ₩66,584 | ₩66,130 | ₩66,130 | -0.54% | 8.6만 |
|---|
| 2026.03.24 | ₩66,197 | ₩66,344 | ₩65,996 | ₩65,996 | -0.30% | 2.6만 |
|---|
| 2026.03.23 | ₩66,450 | ₩66,617 | ₩66,357 | ₩66,494 | +0.07% | 4.7만 |
|---|
| 2026.03.20 | ₩66,837 | ₩66,837 | ₩66,317 | ₩66,477 | -0.54% | 24.7만 |
|---|
| 2026.03.19 | ₩67,211 | ₩67,211 | ₩66,751 | ₩67,038 | -0.26% | 5.8만 |
|---|
| 2026.03.18 | ₩67,078 | ₩67,164 | ₩66,998 | ₩67,051 | -0.04% | 1.9만 |
|---|
| 2026.03.17 | ₩67,064 | ₩67,251 | ₩67,064 | ₩67,091 | +0.04% | 1.5만 |
|---|
| 2026.03.16 | ₩67,291 | ₩67,291 | ₩67,011 | ₩67,038 | -0.38% | 2만 |
|---|
| 2026.03.13 | ₩66,998 | ₩67,051 | ₩66,931 | ₩66,984 | -0.02% | 3.2만 |
|---|
| 2026.03.12 | ₩67,118 | ₩67,144 | ₩66,797 | ₩66,891 | -0.34% | 2.4만 |
|---|
| 2026.03.11 | ₩67,318 | ₩67,318 | ₩67,091 | ₩67,211 | -0.16% | 1.9만 |
|---|
| 2026.03.10 | ₩67,331 | ₩67,331 | ₩67,198 | ₩67,278 | -0.08% | 2.6만 |
|---|
| 2026.03.09 | ₩67,291 | ₩67,371 | ₩67,118 | ₩67,365 | +0.11% | 11.7만 |
|---|
| 2026.03.06 | ₩67,198 | ₩67,385 | ₩67,198 | ₩67,331 | +0.20% | 2.3만 |
|---|
| 2026.03.05 | ₩67,358 | ₩67,505 | ₩67,278 | ₩67,462 | +0.15% | 4만 |
|---|
| 2026.03.04 | ₩67,692 | ₩67,692 | ₩67,118 | ₩67,451 | -0.35% | 3.8만 |
|---|
| 2026.03.03 | ₩67,692 | ₩67,692 | ₩67,345 | ₩67,425 | -0.39% | 1.9만 |
|---|
| 2026.03.02 | ₩67,825 | ₩67,905 | ₩67,759 | ₩67,812 | -0.02% | 9.9천 |
|---|
| 2026.02.27 | ₩68,333 | ₩68,333 | ₩68,119 | ₩68,239 | -0.14% | 1.5만 |
|---|
| 2026.02.26 | ₩68,012 | ₩68,186 | ₩68,012 | ₩68,182 | +0.25% | 1.6만 |
|---|
| 2026.02.25 | ₩67,985 | ₩68,119 | ₩67,985 | ₩68,119 | +0.20% | 5.2천 |
|---|
| 2026.02.24 | ₩67,905 | ₩68,092 | ₩67,905 | ₩68,092 | +0.28% | 1.5만 |
|---|
| 2026.02.23 | ₩68,186 | ₩68,186 | ₩67,907 | ₩68,012 | -0.25% | 9.8천 |
|---|
| 2026.02.20 | ₩68,066 | ₩68,066 | ₩67,879 | ₩67,959 | -0.16% | 2.7만 |
|---|
| 2026.02.19 | ₩67,799 | ₩67,985 | ₩67,799 | ₩67,959 | +0.24% | 1.6만 |
|---|
| 2026.02.18 | ₩67,999 | ₩67,999 | ₩67,839 | ₩67,945 | -0.08% | 1.5만 |
|---|
| 2026.02.17 | ₩68,132 | ₩68,132 | ₩67,773 | ₩67,932 | -0.29% | 1.4만 |
|---|
| 2026.02.13 | ₩67,799 | ₩67,879 | ₩67,652 | ₩67,785 | -0.02% | 2.6만 |
|---|
| 2026.02.12 | ₩67,665 | ₩67,745 | ₩67,545 | ₩67,732 | +0.10% | 1.4만 |
|---|
| 2026.02.11 | ₩67,345 | ₩67,585 | ₩67,345 | ₩67,518 | +0.26% | 2.7만 |
|---|
| 2026.02.10 | ₩67,702 | ₩67,745 | ₩67,657 | ₩67,678 | -0.04% | 3.1만 |
|---|
| 2026.02.09 | ₩67,665 | ₩67,665 | ₩67,438 | ₩67,625 | -0.06% | 3만 |
|---|
| 2026.02.06 | ₩67,652 | ₩67,652 | ₩67,358 | ₩67,451 | -0.30% | 3.4만 |
|---|
| 2026.02.05 | ₩67,585 | ₩67,585 | ₩67,465 | ₩67,498 | -0.13% | 1.8만 |
|---|
| 2026.02.04 | ₩67,692 | ₩67,692 | ₩67,371 | ₩67,478 | -0.32% | 1.3만 |
|---|
| 2026.02.03 | ₩67,451 | ₩67,478 | ₩67,305 | ₩67,378 | -0.11% | 1.6만 |
|---|
| 2026.02.02 | ₩67,905 | ₩67,905 | ₩67,345 | ₩67,425 | -0.71% | 2.6만 |
|---|
| 2026.01.30 | ₩67,772 | ₩67,772 | ₩67,545 | ₩67,558 | -0.32% | 2.3만 |
|---|
| 2026.01.29 | ₩67,291 | ₩67,545 | ₩67,291 | ₩67,465 | +0.26% | 4만 |
|---|
| 2026.01.28 | ₩67,625 | ₩67,625 | ₩67,385 | ₩67,492 | -0.20% | 3.2만 |
|---|
| 2026.01.27 | ₩67,585 | ₩67,585 | ₩67,451 | ₩67,478 | -0.16% | 1.6만 |
|---|
| 2026.01.26 | ₩67,478 | ₩67,532 | ₩67,371 | ₩67,465 | -0.02% | 2.5만 |
|---|
| 2026.01.23 | ₩66,984 | ₩67,371 | ₩66,984 | ₩67,287 | +0.45% | 2.4만 |
|---|
| 2026.01.22 | ₩67,078 | ₩67,318 | ₩67,078 | ₩67,318 | +0.36% | 1.8만 |
|---|
| 2026.01.21 | ₩66,851 | ₩67,291 | ₩66,851 | ₩67,291 | +0.66% | 1.9만 |
|---|
| 2026.01.20 | ₩67,732 | ₩67,732 | ₩67,158 | ₩67,251 | -0.71% | 4.5만 |
|---|
| 2026.01.16 | ₩67,585 | ₩67,585 | ₩67,411 | ₩67,478 | -0.16% | 9.1천 |
|---|
| 2026.01.15 | ₩67,892 | ₩67,892 | ₩67,518 | ₩67,585 | -0.45% | 3만 |
|---|
| 2026.01.14 | ₩67,572 | ₩67,625 | ₩67,492 | ₩67,552 | -0.03% | 2.5만 |
|---|
| 2026.01.13 | ₩67,465 | ₩67,478 | ₩67,371 | ₩67,465 | 0.00% | 1.9만 |
|---|
| 2026.01.12 | ₩67,465 | ₩67,465 | ₩67,345 | ₩67,398 | -0.10% | 5.5만 |
|---|
| 2026.01.09 | ₩67,411 | ₩67,532 | ₩67,411 | ₩67,485 | +0.11% | 7.9천 |
|---|
| 2026.01.08 | ₩67,345 | ₩67,451 | ₩67,345 | ₩67,451 | +0.16% | 1.6만 |
|---|
| 2026.01.07 | ₩67,558 | ₩67,558 | ₩67,345 | ₩67,438 | -0.18% | 3.1만 |
|---|
| 2026.01.06 | ₩67,251 | ₩67,251 | ₩67,115 | ₩67,231 | -0.03% | 2.3만 |
|---|
| 2026.01.05 | ₩67,291 | ₩67,291 | ₩67,038 | ₩67,171 | -0.18% | 4.8만 |
|---|
| 2026.01.02 | ₩67,080 | ₩67,185 | ₩67,038 | ₩67,144 | +0.10% | 1.5만 |
|---|
| 2025.12.31 | ₩67,198 | ₩67,198 | ₩67,058 | ₩67,078 | -0.18% | 3.8만 |
|---|
| 2025.12.30 | ₩67,211 | ₩67,385 | ₩67,185 | ₩67,325 | +0.17% | 5.6만 |
|---|
| 2025.12.29 | ₩67,345 | ₩67,345 | ₩67,104 | ₩67,245 | -0.15% | 17.1만 |
|---|
| 2025.12.26 | ₩67,291 | ₩67,291 | ₩67,098 | ₩67,238 | -0.08% | 2.8만 |
|---|
| 2025.12.24 | ₩67,091 | ₩67,318 | ₩67,091 | ₩67,211 | +0.18% | 3만 |
|---|
| 2025.12.23 | ₩67,078 | ₩67,225 | ₩67,078 | ₩67,104 | +0.04% | 3.7만 |
|---|
| 2025.12.22 | ₩67,104 | ₩67,178 | ₩67,078 | ₩67,158 | +0.08% | 1.6만 |
|---|
| 2025.12.19 | ₩67,091 | ₩67,166 | ₩67,038 | ₩67,084 | -0.01% | 2.2만 |
|---|
| 2025.12.18 | ₩67,251 | ₩67,251 | ₩67,051 | ₩67,131 | -0.18% | 2.8만 |
|---|
| 2025.12.17 | ₩67,198 | ₩67,198 | ₩67,038 | ₩67,144 | -0.08% | 2.6만 |
|---|
| 2025.12.16 | ₩67,278 | ₩67,278 | ₩67,024 | ₩67,140 | -0.20% | 6.2만 |
|---|
| 2025.12.15 | ₩67,171 | ₩67,171 | ₩67,038 | ₩67,104 | -0.10% | 2.7만 |
|---|
| 2025.12.12 | ₩67,545 | ₩67,545 | ₩67,038 | ₩67,091 | -0.67% | 2.5만 |
|---|
| 2025.12.11 | ₩67,350 | ₩67,350 | ₩67,167 | ₩67,198 | -0.23% | 2.4만 |
|---|
| 2025.12.10 | ₩67,104 | ₩67,238 | ₩67,064 | ₩67,197 | +0.14% | 3.5만 |
|---|
| 2025.12.09 | ₩67,158 | ₩67,311 | ₩67,078 | ₩67,078 | -0.12% | 3.3만 |
|---|
| 2025.12.08 | ₩67,198 | ₩67,291 | ₩67,158 | ₩67,158 | -0.06% | 3.4만 |
|---|
| 2025.12.05 | ₩67,451 | ₩67,451 | ₩67,171 | ₩67,190 | -0.39% | 2만 |
|---|
| 2025.12.04 | ₩67,638 | ₩67,638 | ₩67,198 | ₩67,291 | -0.51% | 2.7만 |
|---|
| 2025.12.03 | ₩67,625 | ₩67,625 | ₩67,251 | ₩67,251 | -0.55% | 3.4만 |
|---|
| 2025.12.02 | ₩67,305 | ₩67,411 | ₩67,278 | ₩67,283 | -0.03% | 2.1만 |
|---|
| 2025.12.01 | ₩67,411 | ₩67,492 | ₩67,331 | ₩67,410 | -0.00% | 1.8만 |
|---|
| 2025.11.28 | ₩67,705 | ₩67,799 | ₩67,654 | ₩67,799 | +0.14% | 5.9천 |
|---|
| 2025.11.26 | ₩67,745 | ₩67,825 | ₩67,645 | ₩67,812 | +0.10% | 1.2만 |
|---|
| 2025.11.25 | ₩67,518 | ₩67,764 | ₩67,518 | ₩67,732 | +0.32% | 1.7만 |
|---|
| 2025.11.24 | ₩67,518 | ₩67,705 | ₩67,518 | ₩67,612 | +0.14% | 1.6만 |
|---|
| 2025.11.21 | ₩67,545 | ₩67,638 | ₩67,411 | ₩67,585 | +0.06% | 2.3만 |
|---|
| 2025.11.20 | ₩67,919 | ₩67,919 | ₩67,425 | ₩67,532 | -0.57% | 2.4만 |
|---|
| 2025.11.19 | ₩67,545 | ₩67,545 | ₩67,366 | ₩67,451 | -0.14% | 1.6만 |
|---|
| 2025.11.18 | ₩67,492 | ₩67,520 | ₩67,386 | ₩67,425 | -0.10% | 1.9만 |
|---|
| 2025.11.17 | ₩67,011 | ₩67,398 | ₩67,011 | ₩67,331 | +0.48% | 3.1만 |
|---|
| 2025.11.14 | ₩67,478 | ₩67,478 | ₩67,144 | ₩67,144 | -0.49% | 2.6만 |
|---|
| 2025.11.13 | ₩67,318 | ₩67,385 | ₩67,278 | ₩67,318 | 0.00% | 2.7만 |
|---|
| 2025.11.12 | ₩67,985 | ₩67,985 | ₩67,385 | ₩67,411 | -0.84% | 4.1만 |
|---|
| 2025.11.11 | ₩67,705 | ₩67,705 | ₩67,451 | ₩67,544 | -0.24% | 1만 |
|---|
| 2025.11.10 | ₩67,518 | ₩67,518 | ₩67,365 | ₩67,371 | -0.22% | 2.9만 |
|---|
| 2025.11.07 | ₩67,371 | ₩67,465 | ₩67,245 | ₩67,345 | -0.04% | 2.3만 |
|---|
| 2025.11.06 | ₩67,251 | ₩67,425 | ₩67,251 | ₩67,291 | +0.06% | 1.4만 |
|---|
| 2025.11.05 | ₩67,558 | ₩67,558 | ₩67,171 | ₩67,210 | -0.52% | 3.2만 |
|---|
| 2025.11.04 | ₩67,251 | ₩67,532 | ₩67,251 | ₩67,306 | +0.08% | 4.1만 |
|---|
| 2025.11.03 | ₩67,665 | ₩67,665 | ₩67,318 | ₩67,325 | -0.50% | 1.5만 |
|---|
| 2025.10.31 | ₩67,879 | ₩67,879 | ₩67,652 | ₩67,652 | -0.33% | 1.8만 |
|---|
| 2025.10.30 | ₩67,745 | ₩67,765 | ₩67,478 | ₩67,759 | +0.02% | 1.8만 |
|---|
| 2025.10.29 | ₩67,892 | ₩67,999 | ₩67,759 | ₩67,812 | -0.12% | 4.8만 |
|---|
| 2025.10.28 | ₩67,852 | ₩67,959 | ₩67,852 | ₩67,893 | +0.06% | 3.5만 |
|---|
| 2025.10.27 | ₩67,759 | ₩67,865 | ₩67,705 | ₩67,865 | +0.16% | 1.7만 |
|---|
| 2025.10.24 | ₩67,772 | ₩67,825 | ₩67,725 | ₩67,785 | +0.02% | 1.6만 |
|---|
| 2025.10.23 | ₩67,744 | ₩67,812 | ₩67,698 | ₩67,760 | +0.02% | 1.1만 |
|---|
| 2025.10.22 | ₩67,745 | ₩67,837 | ₩67,745 | ₩67,807 | +0.09% | 4.4만 |
|---|
| 2025.10.21 | ₩67,545 | ₩67,718 | ₩67,545 | ₩67,710 | +0.25% | 3.8만 |
|---|
| 2025.10.20 | ₩67,465 | ₩67,718 | ₩67,465 | ₩67,678 | +0.32% | 2.7만 |
|---|
| 2025.10.17 | ₩67,371 | ₩67,704 | ₩67,371 | ₩67,638 | +0.40% | 4.3만 |
|---|
| 2025.10.16 | ₩67,345 | ₩67,558 | ₩67,345 | ₩67,558 | +0.32% | 3.1만 |
|---|
| 2025.10.15 | ₩67,198 | ₩67,492 | ₩67,198 | ₩67,465 | +0.40% | 4.5만 |
|---|
| 2025.10.14 | ₩67,411 | ₩67,478 | ₩67,331 | ₩67,411 | 0.00% | 3.4만 |
|---|
| 2025.10.13 | ₩67,532 | ₩67,532 | ₩67,278 | ₩67,406 | -0.19% | 5.5만 |
|---|
| 2025.10.10 | ₩67,385 | ₩67,385 | ₩67,062 | ₩67,205 | -0.27% | 2만 |
|---|