시장 데이터를 불러오는 중
전체 종목
JPMorgan Sustainable Municipal Income ETF 과거 주가
JPMorgan Sustainable Municipal Income ETF · JMSI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
JPMorgan Sustainable Municipal Income ETF · JMSI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩63,559 | ₩63,559 | ₩63,311 | ₩63,518 | -0.06% | 20.7만 |
| 2026.10.08 | ₩63,130 | ₩63,223 | ₩62,848 | ₩63,103 | -0.04% | 10.8만 |
| 2026.10.07 | ₩62,985 | ₩63,250 | ₩62,928 | ₩62,982 | -0.00% | 10.5만 |
| 2026.10.06 | ₩63,156 | ₩63,565 | ₩63,156 | ₩63,451 | +0.47% | 8.6만 |
| 2026.10.05 | ₩63,639 | ₩63,639 | ₩63,113 | ₩63,465 | -0.27% | 21.6만 |
| 2026.10.02 | ₩63,921 | ₩64,122 | ₩63,317 | ₩63,371 | -0.86% | 5만 |
| 2026.10.01 | ₩63,156 | ₩63,557 | ₩63,156 | ₩63,378 | +0.35% | 6.4만 |
| 2026.09.30 | ₩63,223 | ₩63,653 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,290 |
| +0.11% |
| 11.3만 |
| 2026.09.29 | ₩62,902 | ₩63,183 | ₩62,742 | ₩62,855 | -0.07% | 8.5만 |
|---|
| 2026.09.28 | ₩63,344 | ₩63,344 | ₩62,982 | ₩63,103 | -0.38% | 16.7만 |
|---|
| 2026.09.25 | ₩63,733 | ₩63,827 | ₩63,386 | ₩63,545 | -0.29% | 59.2만 |
|---|
| 2026.09.24 | ₩64,095 | ₩64,135 | ₩63,599 | ₩63,746 | -0.54% | 10.6만 |
|---|
| 2026.09.23 | ₩64,511 | ₩64,511 | ₩63,882 | ₩64,102 | -0.63% | 10.5만 |
|---|
| 2026.09.22 | ₩64,678 | ₩64,719 | ₩64,578 | ₩64,618 | -0.09% | 12.5만 |
|---|
| 2026.09.21 | ₩64,725 | ₩64,725 | ₩64,497 | ₩64,610 | -0.18% | 35.5만 |
|---|
| 2026.09.18 | ₩64,859 | ₩64,859 | ₩64,484 | ₩64,591 | -0.41% | 6.1만 |
|---|
| 2026.09.17 | ₩64,846 | ₩64,846 | ₩64,658 | ₩64,712 | -0.21% | 3.5만 |
|---|
| 2026.09.16 | ₩64,564 | ₩64,765 | ₩64,485 | ₩64,511 | -0.08% | 4.6만 |
|---|
| 2026.09.15 | ₩64,678 | ₩64,779 | ₩64,524 | ₩64,558 | -0.19% | 10만 |
|---|
| 2026.09.14 | ₩65,007 | ₩65,007 | ₩64,672 | ₩64,672 | -0.52% | 5.2만 |
|---|
| 2026.09.11 | ₩64,779 | ₩64,913 | ₩64,698 | ₩64,779 | 0.00% | 9.7만 |
|---|
| 2026.09.10 | ₩64,631 | ₩64,846 | ₩64,417 | ₩64,430 | -0.31% | 23만 |
|---|
| 2026.09.09 | ₩65,329 | ₩65,409 | ₩64,993 | ₩65,003 | -0.50% | 4.6만 |
|---|
| 2026.09.08 | ₩65,221 | ₩65,406 | ₩65,196 | ₩65,275 | +0.08% | 8.4만 |
|---|
| 2026.09.04 | ₩65,409 | ₩65,530 | ₩65,235 | ₩65,235 | -0.27% | 4.6만 |
|---|
| 2026.09.03 | ₩65,650 | ₩65,691 | ₩65,248 | ₩65,248 | -0.61% | 5.8만 |
|---|
| 2026.09.02 | ₩65,516 | ₩65,597 | ₩65,396 | ₩65,456 | -0.09% | 7.8만 |
|---|
| 2026.09.01 | ₩65,677 | ₩65,811 | ₩65,409 | ₩65,503 | -0.27% | 10.5만 |
|---|
| 2026.08.31 | ₩66,055 | ₩66,214 | ₩66,054 | ₩66,187 | +0.20% | 3.2만 |
|---|
| 2026.08.28 | ₩66,348 | ₩66,348 | ₩66,147 | ₩66,153 | -0.29% | 5.5만 |
|---|
| 2026.08.27 | ₩66,281 | ₩66,321 | ₩66,254 | ₩66,261 | -0.03% | 1.5만 |
|---|
| 2026.08.26 | ₩66,281 | ₩66,361 | ₩66,267 | ₩66,281 | 0.00% | 3.3만 |
|---|
| 2026.08.25 | ₩66,388 | ₩66,442 | ₩66,294 | ₩66,415 | +0.04% | 2.3만 |
|---|
| 2026.08.24 | ₩66,334 | ₩66,442 | ₩66,227 | ₩66,308 | -0.04% | 18.4만 |
|---|
| 2026.08.21 | ₩66,281 | ₩66,316 | ₩66,147 | ₩66,236 | -0.07% | 2.4만 |
|---|
| 2026.08.20 | ₩66,200 | ₩66,455 | ₩66,200 | ₩66,334 | +0.20% | 1.4만 |
|---|
| 2026.08.19 | ₩66,576 | ₩66,576 | ₩66,375 | ₩66,435 | -0.21% | 1.8만 |
|---|
| 2026.08.18 | ₩66,354 | ₩66,401 | ₩66,076 | ₩66,206 | -0.22% | 1.7만 |
|---|
| 2026.08.17 | ₩66,576 | ₩66,576 | ₩66,308 | ₩66,342 | -0.35% | 2.2만 |
|---|
| 2026.08.14 | ₩66,656 | ₩66,723 | ₩66,495 | ₩66,509 | -0.22% | 2만 |
|---|
| 2026.08.13 | ₩66,603 | ₩66,804 | ₩66,603 | ₩66,690 | +0.13% | 1.3만 |
|---|
| 2026.08.12 | ₩66,548 | ₩66,615 | ₩66,522 | ₩66,556 | +0.01% | 1.2만 |
|---|
| 2026.08.11 | ₩66,482 | ₩66,562 | ₩66,415 | ₩66,562 | +0.12% | 1.2만 |
|---|
| 2026.08.10 | ₩66,535 | ₩66,535 | ₩66,401 | ₩66,455 | -0.12% | 2.6만 |
|---|
| 2026.08.07 | ₩66,549 | ₩66,603 | ₩66,468 | ₩66,562 | +0.02% | 7.3천 |
|---|
| 2026.08.06 | ₩66,468 | ₩66,482 | ₩66,348 | ₩66,391 | -0.12% | 1.3만 |
|---|
| 2026.08.05 | ₩66,562 | ₩66,562 | ₩66,401 | ₩66,475 | -0.13% | 2.1만 |
|---|
| 2026.08.04 | ₩66,388 | ₩66,401 | ₩66,254 | ₩66,388 | 0.00% | 3.5만 |
|---|
| 2026.08.03 | ₩66,147 | ₩66,274 | ₩66,101 | ₩66,187 | +0.06% | 4만 |
|---|
| 2026.07.31 | ₩66,388 | ₩66,413 | ₩66,173 | ₩66,294 | -0.14% | 2.3만 |
|---|
| 2026.07.30 | ₩66,375 | ₩66,401 | ₩66,257 | ₩66,381 | +0.01% | 1.6만 |
|---|
| 2026.07.29 | ₩66,522 | ₩66,683 | ₩66,308 | ₩66,308 | -0.32% | 1.6만 |
|---|
| 2026.07.28 | ₩66,582 | ₩66,643 | ₩66,468 | ₩66,535 | -0.07% | 9.7천 |
|---|
| 2026.07.27 | ₩66,603 | ₩66,603 | ₩66,415 | ₩66,428 | -0.26% | 9.4만 |
|---|
| 2026.07.24 | ₩66,415 | ₩66,415 | ₩66,147 | ₩66,234 | -0.27% | 6.4만 |
|---|
| 2026.07.23 | ₩66,281 | ₩66,281 | ₩65,878 | ₩65,999 | -0.42% | 27.1만 |
|---|
| 2026.07.22 | ₩66,589 | ₩66,670 | ₩66,455 | ₩66,493 | -0.14% | 1.2만 |
|---|
| 2026.07.21 | ₩66,696 | ₩66,789 | ₩66,643 | ₩66,676 | -0.03% | 1.5만 |
|---|
| 2026.07.20 | ₩66,951 | ₩66,951 | ₩66,656 | ₩66,757 | -0.29% | 3.6만 |
|---|
| 2026.07.17 | ₩66,884 | ₩66,965 | ₩66,844 | ₩66,924 | +0.06% | 2만 |
|---|
| 2026.07.16 | ₩66,884 | ₩66,959 | ₩66,844 | ₩66,887 | +0.00% | 9.7천 |
|---|
| 2026.07.15 | ₩67,045 | ₩67,112 | ₩66,965 | ₩67,018 | -0.04% | 2만 |
|---|
| 2026.07.14 | ₩67,125 | ₩67,152 | ₩67,079 | ₩67,125 | 0.00% | 2만 |
|---|
| 2026.07.13 | ₩67,072 | ₩67,146 | ₩67,005 | ₩67,022 | -0.07% | 2.1만 |
|---|
| 2026.07.10 | ₩67,085 | ₩67,152 | ₩67,045 | ₩67,099 | +0.02% | 3.8만 |
|---|
| 2026.07.09 | ₩67,166 | ₩67,206 | ₩67,099 | ₩67,139 | -0.04% | 3.9만 |
|---|
| 2026.07.08 | ₩67,286 | ₩67,286 | ₩67,045 | ₩67,099 | -0.28% | 1.5만 |
|---|
| 2026.07.07 | ₩67,380 | ₩67,420 | ₩67,206 | ₩67,206 | -0.26% | 2.3만 |
|---|
| 2026.07.06 | ₩67,461 | ₩67,501 | ₩67,353 | ₩67,420 | -0.06% | 1.8만 |
|---|
| 2026.07.02 | ₩67,353 | ₩67,541 | ₩67,353 | ₩67,514 | +0.24% | 2.5만 |
|---|
| 2026.07.01 | ₩67,260 | ₩67,474 | ₩67,260 | ₩67,474 | +0.32% | 2만 |
|---|
| 2026.06.30 | ₩67,675 | ₩67,766 | ₩67,608 | ₩67,635 | -0.06% | 3.2만 |
|---|
| 2026.06.29 | ₩67,555 | ₩67,662 | ₩67,555 | ₩67,662 | +0.16% | 9.2천 |
|---|
| 2026.06.26 | ₩67,581 | ₩67,581 | ₩67,514 | ₩67,555 | -0.04% | 1.5만 |
|---|
| 2026.06.25 | ₩67,528 | ₩67,608 | ₩67,528 | ₩67,595 | +0.10% | 1.4만 |
|---|
| 2026.06.24 | ₩67,407 | ₩67,595 | ₩67,407 | ₩67,541 | +0.20% | 1.7만 |
|---|
| 2026.06.23 | ₩67,327 | ₩67,528 | ₩67,327 | ₩67,487 | +0.24% | 2만 |
|---|
| 2026.06.22 | ₩67,367 | ₩67,487 | ₩67,327 | ₩67,434 | +0.10% | 7.6만 |
|---|
| 2026.06.18 | ₩67,327 | ₩67,434 | ₩67,327 | ₩67,407 | +0.12% | 8천 |
|---|
| 2026.06.17 | ₩67,367 | ₩67,380 | ₩67,186 | ₩67,186 | -0.27% | 2만 |
|---|
| 2026.06.16 | ₩67,420 | ₩67,420 | ₩67,327 | ₩67,327 | -0.14% | 2만 |
|---|
| 2026.06.15 | ₩67,260 | ₩67,371 | ₩67,260 | ₩67,300 | +0.06% | 1.3만 |
|---|
| 2026.06.12 | ₩67,394 | ₩67,394 | ₩67,099 | ₩67,241 | -0.23% | 4.3만 |
|---|
| 2026.06.11 | ₩67,179 | ₩67,394 | ₩67,179 | ₩67,293 | +0.17% | 3.5만 |
|---|
| 2026.06.10 | ₩67,394 | ₩67,394 | ₩67,152 | ₩67,327 | -0.10% | 3.5만 |
|---|
| 2026.06.09 | ₩67,313 | ₩67,394 | ₩67,219 | ₩67,394 | +0.12% | 4.4만 |
|---|
| 2026.06.08 | ₩67,327 | ₩67,340 | ₩67,219 | ₩67,333 | +0.01% | 3.5만 |
|---|
| 2026.06.05 | ₩67,125 | ₩67,300 | ₩67,125 | ₩67,233 | +0.16% | 2만 |
|---|
| 2026.06.04 | ₩67,192 | ₩67,394 | ₩67,192 | ₩67,380 | +0.28% | 1.6만 |
|---|
| 2026.06.03 | ₩67,233 | ₩67,313 | ₩67,179 | ₩67,253 | +0.03% | 4.4만 |
|---|
| 2026.06.02 | ₩67,353 | ₩67,353 | ₩67,219 | ₩67,340 | -0.02% | 3.4만 |
|---|
| 2026.06.01 | ₩66,911 | ₩67,219 | ₩66,911 | ₩67,139 | +0.34% | 4만 |
|---|
| 2026.05.29 | ₩67,072 | ₩67,420 | ₩67,072 | ₩67,327 | +0.38% | 1.6만 |
|---|
| 2026.05.28 | ₩67,233 | ₩67,300 | ₩67,045 | ₩67,219 | -0.02% | 4.8만 |
|---|
| 2026.05.27 | ₩67,072 | ₩67,152 | ₩66,965 | ₩67,105 | +0.05% | 2.5만 |
|---|
| 2026.05.26 | ₩67,072 | ₩67,125 | ₩66,951 | ₩67,058 | -0.02% | 11.7만 |
|---|
| 2026.05.22 | ₩66,683 | ₩66,826 | ₩66,683 | ₩66,723 | +0.06% | 9.9만 |
|---|
| 2026.05.21 | ₩66,388 | ₩66,750 | ₩66,388 | ₩66,750 | +0.55% | 2.6만 |
|---|
| 2026.05.20 | ₩66,670 | ₩66,710 | ₩66,482 | ₩66,589 | -0.12% | 3.6만 |
|---|
| 2026.05.19 | ₩66,442 | ₩66,629 | ₩66,401 | ₩66,589 | +0.22% | 3.3만 |
|---|
| 2026.05.18 | ₩66,683 | ₩66,763 | ₩66,683 | ₩66,763 | +0.12% | 4.6만 |
|---|
| 2026.05.15 | ₩66,616 | ₩66,750 | ₩66,589 | ₩66,737 | +0.18% | 4.3만 |
|---|
| 2026.05.14 | ₩66,991 | ₩67,112 | ₩66,991 | ₩67,052 | +0.09% | 4만 |
|---|
| 2026.05.13 | ₩67,125 | ₩67,125 | ₩66,978 | ₩67,045 | -0.12% | 2만 |
|---|
| 2026.05.12 | ₩67,139 | ₩67,139 | ₩66,991 | ₩67,099 | -0.06% | 3.5만 |
|---|
| 2026.05.11 | ₩67,233 | ₩67,313 | ₩67,199 | ₩67,233 | 0.00% | 2만 |
|---|
| 2026.05.08 | ₩67,353 | ₩67,353 | ₩67,219 | ₩67,250 | -0.15% | 2.4만 |
|---|
| 2026.05.07 | ₩67,260 | ₩67,320 | ₩67,233 | ₩67,266 | +0.01% | 6.1만 |
|---|
| 2026.05.06 | ₩67,286 | ₩67,327 | ₩67,233 | ₩67,300 | +0.02% | 2.6만 |
|---|
| 2026.05.05 | ₩67,032 | ₩67,132 | ₩67,032 | ₩67,132 | +0.15% | 3.6만 |
|---|
| 2026.05.04 | ₩67,219 | ₩67,219 | ₩66,991 | ₩67,073 | -0.22% | 5.7만 |
|---|
| 2026.05.01 | ₩67,125 | ₩67,192 | ₩66,965 | ₩67,032 | -0.14% | 3.7만 |
|---|
| 2026.04.30 | ₩67,273 | ₩67,353 | ₩67,246 | ₩67,293 | +0.03% | 3.7만 |
|---|
| 2026.04.29 | ₩67,340 | ₩67,340 | ₩67,206 | ₩67,213 | -0.19% | 1.7만 |
|---|
| 2026.04.28 | ₩67,420 | ₩67,434 | ₩67,152 | ₩67,369 | -0.08% | 2.2만 |
|---|
| 2026.04.27 | ₩67,447 | ₩67,487 | ₩67,340 | ₩67,454 | +0.01% | 2만 |
|---|
| 2026.04.24 | ₩67,434 | ₩67,447 | ₩67,387 | ₩67,420 | -0.02% | 1.6만 |
|---|
| 2026.04.23 | ₩67,260 | ₩67,568 | ₩67,260 | ₩67,454 | +0.29% | 1.9만 |
|---|
| 2026.04.22 | ₩67,474 | ₩67,501 | ₩67,367 | ₩67,434 | -0.06% | 2.8만 |
|---|
| 2026.04.21 | ₩67,394 | ₩67,487 | ₩67,340 | ₩67,359 | -0.05% | 1.5만 |
|---|
| 2026.04.20 | ₩67,367 | ₩67,514 | ₩67,353 | ₩67,474 | +0.16% | 2.1만 |
|---|
| 2026.04.17 | ₩67,595 | ₩67,595 | ₩67,329 | ₩67,434 | -0.24% | 1.8만 |
|---|
| 2026.04.16 | ₩67,367 | ₩67,367 | ₩67,260 | ₩67,273 | -0.14% | 5.9만 |
|---|
| 2026.04.15 | ₩67,487 | ₩67,487 | ₩67,219 | ₩67,243 | -0.36% | 2.5만 |
|---|
| 2026.04.14 | ₩67,474 | ₩67,474 | ₩67,206 | ₩67,380 | -0.14% | 7.6만 |
|---|
| 2026.04.13 | ₩67,179 | ₩67,374 | ₩67,179 | ₩67,374 | +0.29% | 2.3만 |
|---|
| 2026.04.10 | ₩67,260 | ₩67,327 | ₩67,179 | ₩67,206 | -0.08% | 1.5만 |
|---|
| 2026.04.09 | ₩67,005 | ₩67,273 | ₩67,005 | ₩67,273 | +0.40% | 5.5만 |
|---|
| 2026.04.08 | ₩67,313 | ₩67,353 | ₩66,978 | ₩67,085 | -0.34% | 1.8만 |
|---|
| 2026.04.07 | ₩66,710 | ₩66,931 | ₩66,710 | ₩66,871 | +0.24% | 3.7만 |
|---|
| 2026.04.06 | ₩66,763 | ₩66,965 | ₩66,763 | ₩66,911 | +0.22% | 3.2만 |
|---|
| 2026.04.02 | ₩66,737 | ₩66,944 | ₩66,696 | ₩66,918 | +0.27% | 3.2만 |
|---|
| 2026.04.01 | ₩66,629 | ₩66,857 | ₩66,629 | ₩66,844 | +0.32% | 3.7만 |
|---|
| 2026.03.31 | ₩66,710 | ₩66,911 | ₩66,710 | ₩66,710 | 0.00% | 2.7만 |
|---|
| 2026.03.30 | ₩66,683 | ₩66,710 | ₩66,589 | ₩66,616 | -0.10% | 3.6만 |
|---|
| 2026.03.27 | ₩66,295 | ₩66,549 | ₩66,295 | ₩66,489 | +0.29% | 5.2만 |
|---|
| 2026.03.26 | ₩66,522 | ₩66,577 | ₩66,455 | ₩66,509 | -0.02% | 3.4만 |
|---|
| 2026.03.25 | ₩66,562 | ₩66,790 | ₩66,535 | ₩66,616 | +0.08% | 4.5만 |
|---|
| 2026.03.24 | ₩66,790 | ₩66,790 | ₩66,428 | ₩66,428 | -0.54% | 5.3만 |
|---|
| 2026.03.23 | ₩67,192 | ₩67,192 | ₩66,857 | ₩66,965 | -0.34% | 4.4만 |
|---|
| 2026.03.20 | ₩67,327 | ₩67,327 | ₩66,683 | ₩66,804 | -0.78% | 6.3만 |
|---|
| 2026.03.19 | ₩67,340 | ₩67,387 | ₩67,192 | ₩67,300 | -0.06% | 2.7만 |
|---|
| 2026.03.18 | ₩67,420 | ₩67,514 | ₩67,340 | ₩67,340 | -0.12% | 2.4만 |
|---|
| 2026.03.17 | ₩67,416 | ₩67,528 | ₩67,407 | ₩67,528 | +0.17% | 4만 |
|---|
| 2026.03.16 | ₩67,601 | ₩67,635 | ₩67,474 | ₩67,514 | -0.13% | 2.1만 |
|---|
| 2026.03.13 | ₩67,340 | ₩67,501 | ₩67,340 | ₩67,501 | +0.24% | 3.4만 |
|---|
| 2026.03.12 | ₩67,313 | ₩67,528 | ₩67,296 | ₩67,353 | +0.06% | 9천 |
|---|
| 2026.03.11 | ₩67,729 | ₩67,729 | ₩67,508 | ₩67,595 | -0.20% | 7.5천 |
|---|
| 2026.03.10 | ₩67,796 | ₩67,796 | ₩67,595 | ₩67,595 | -0.30% | 7.8만 |
|---|
| 2026.03.09 | ₩67,595 | ₩67,957 | ₩67,595 | ₩67,890 | +0.44% | 2.7만 |
|---|
| 2026.03.06 | ₩67,555 | ₩67,850 | ₩67,555 | ₩67,782 | +0.34% | 1.5만 |
|---|
| 2026.03.05 | ₩67,823 | ₩67,917 | ₩67,756 | ₩67,917 | +0.14% | 1.5만 |
|---|
| 2026.03.04 | ₩68,091 | ₩68,091 | ₩67,863 | ₩67,863 | -0.33% | 4.2만 |
|---|
| 2026.03.03 | ₩68,037 | ₩68,037 | ₩67,782 | ₩67,917 | -0.18% | 2.3만 |
|---|
| 2026.03.02 | ₩68,279 | ₩68,279 | ₩68,127 | ₩68,205 | -0.11% | 4.2만 |
|---|
| 2026.02.27 | ₩68,641 | ₩68,666 | ₩68,571 | ₩68,600 | -0.06% | 1.6만 |
|---|
| 2026.02.26 | ₩68,560 | ₩68,681 | ₩68,560 | ₩68,678 | +0.17% | 2.3만 |
|---|
| 2026.02.25 | ₩68,533 | ₩68,600 | ₩68,461 | ₩68,574 | +0.06% | 1.4만 |
|---|
| 2026.02.24 | ₩68,426 | ₩68,600 | ₩68,426 | ₩68,594 | +0.24% | 1.6만 |
|---|
| 2026.02.23 | ₩68,453 | ₩68,480 | ₩68,413 | ₩68,480 | +0.04% | 2.1만 |
|---|
| 2026.02.20 | ₩68,399 | ₩68,426 | ₩68,332 | ₩68,426 | +0.04% | 6.2만 |
|---|
| 2026.02.19 | ₩68,145 | ₩68,453 | ₩68,145 | ₩68,346 | +0.30% | 2.2만 |
|---|
| 2026.02.18 | ₩68,275 | ₩68,399 | ₩68,275 | ₩68,372 | +0.14% | 2.3만 |
|---|
| 2026.02.17 | ₩68,225 | ₩68,426 | ₩68,225 | ₩68,386 | +0.24% | 2.9만 |
|---|
| 2026.02.13 | ₩68,238 | ₩68,442 | ₩68,198 | ₩68,299 | +0.09% | 1.9만 |
|---|
| 2026.02.12 | ₩68,212 | ₩68,332 | ₩68,212 | ₩68,252 | +0.06% | 2.6만 |
|---|
| 2026.02.11 | ₩68,064 | ₩68,118 | ₩68,010 | ₩68,111 | +0.07% | 1.8만 |
|---|
| 2026.02.10 | ₩67,876 | ₩68,292 | ₩67,876 | ₩68,198 | +0.47% | 1.5만 |
|---|
| 2026.02.09 | ₩68,131 | ₩68,178 | ₩68,021 | ₩68,136 | +0.01% | 3만 |
|---|
| 2026.02.06 | ₩67,876 | ₩68,091 | ₩67,876 | ₩67,997 | +0.18% | 2.7만 |
|---|
| 2026.02.05 | ₩68,131 | ₩68,165 | ₩68,051 | ₩68,096 | -0.05% | 1.5만 |
|---|
| 2026.02.04 | ₩67,943 | ₩67,997 | ₩67,863 | ₩67,909 | -0.05% | 2.8만 |
|---|
| 2026.02.03 | ₩67,890 | ₩67,990 | ₩67,715 | ₩67,990 | +0.15% | 3.2만 |
|---|
| 2026.02.02 | ₩67,836 | ₩67,981 | ₩67,756 | ₩67,870 | +0.05% | 3.6만 |
|---|
| 2026.01.30 | ₩68,024 | ₩68,131 | ₩67,997 | ₩68,017 | -0.01% | 2.1만 |
|---|
| 2026.01.29 | ₩67,945 | ₩67,984 | ₩67,863 | ₩67,930 | -0.02% | 2.9만 |
|---|
| 2026.01.28 | ₩67,903 | ₩68,024 | ₩67,809 | ₩68,023 | +0.18% | 7.7천 |
|---|
| 2026.01.27 | ₩68,064 | ₩68,064 | ₩67,823 | ₩68,000 | -0.09% | 3.9만 |
|---|
| 2026.01.26 | ₩67,890 | ₩67,984 | ₩67,878 | ₩67,903 | +0.02% | 1.4만 |
|---|
| 2026.01.23 | ₩67,568 | ₩67,923 | ₩67,568 | ₩67,923 | +0.53% | 1.4만 |
|---|
| 2026.01.22 | ₩67,541 | ₩67,917 | ₩67,541 | ₩67,809 | +0.40% | 2.2만 |
|---|
| 2026.01.21 | ₩67,595 | ₩67,970 | ₩67,595 | ₩67,910 | +0.47% | 3.5만 |
|---|
| 2026.01.20 | ₩67,930 | ₩67,930 | ₩67,557 | ₩67,756 | -0.26% | 1.6만 |
|---|
| 2026.01.16 | ₩67,997 | ₩67,997 | ₩67,876 | ₩67,883 | -0.17% | 2.6만 |
|---|
| 2026.01.15 | ₩67,756 | ₩68,010 | ₩67,756 | ₩67,977 | +0.33% | 2.8만 |
|---|
| 2026.01.14 | ₩67,970 | ₩68,010 | ₩67,903 | ₩67,984 | +0.02% | 5.9천 |
|---|
| 2026.01.13 | ₩68,024 | ₩68,024 | ₩67,870 | ₩67,903 | -0.18% | 1.3만 |
|---|
| 2026.01.12 | ₩67,769 | ₩67,890 | ₩67,769 | ₩67,816 | +0.07% | 2.7만 |
|---|
| 2026.01.09 | ₩67,917 | ₩67,970 | ₩67,782 | ₩67,850 | -0.10% | 4.5만 |
|---|
| 2026.01.08 | ₩67,769 | ₩67,836 | ₩67,740 | ₩67,776 | +0.01% | 2.9만 |
|---|
| 2026.01.07 | ₩67,796 | ₩67,903 | ₩67,782 | ₩67,903 | +0.16% | 1.5만 |
|---|
| 2026.01.06 | ₩67,622 | ₩67,715 | ₩67,555 | ₩67,697 | +0.11% | 3.5만 |
|---|
| 2026.01.05 | ₩67,595 | ₩67,702 | ₩67,595 | ₩67,635 | +0.06% | 2.7만 |
|---|
| 2026.01.02 | ₩67,568 | ₩67,675 | ₩67,528 | ₩67,537 | -0.05% | 3만 |
|---|
| 2025.12.31 | ₩67,608 | ₩67,627 | ₩67,514 | ₩67,555 | -0.08% | 9.1천 |
|---|
| 2025.12.30 | ₩67,675 | ₩67,823 | ₩67,648 | ₩67,734 | +0.09% | 4.9만 |
|---|
| 2025.12.29 | ₩67,729 | ₩67,782 | ₩67,660 | ₩67,714 | -0.02% | 4.1만 |
|---|
| 2025.12.26 | ₩67,623 | ₩67,796 | ₩67,623 | ₩67,702 | +0.12% | 4.1만 |
|---|
| 2025.12.24 | ₩67,689 | ₩67,796 | ₩67,648 | ₩67,729 | +0.06% | 1만 |
|---|
| 2025.12.23 | ₩67,447 | ₩67,689 | ₩67,447 | ₩67,642 | +0.29% | 3.1만 |
|---|
| 2025.12.22 | ₩67,575 | ₩67,675 | ₩67,526 | ₩67,642 | +0.10% | 14.6만 |
|---|
| 2025.12.19 | ₩67,474 | ₩67,595 | ₩67,474 | ₩67,514 | +0.06% | 1.3만 |
|---|
| 2025.12.18 | ₩67,655 | ₩67,702 | ₩67,587 | ₩67,648 | -0.01% | 5.4만 |
|---|
| 2025.12.17 | ₩67,459 | ₩67,635 | ₩67,380 | ₩67,635 | +0.26% | 2.5만 |
|---|
| 2025.12.16 | ₩67,461 | ₩67,622 | ₩67,380 | ₩67,568 | +0.16% | 3.1만 |
|---|
| 2025.12.15 | ₩67,568 | ₩67,568 | ₩67,420 | ₩67,487 | -0.12% | 2.4만 |
|---|
| 2025.12.12 | ₩67,474 | ₩67,512 | ₩67,430 | ₩67,501 | +0.04% | 9.9천 |
|---|
| 2025.12.11 | ₩67,662 | ₩67,662 | ₩67,514 | ₩67,595 | -0.10% | 1.4만 |
|---|
| 2025.12.10 | ₩67,474 | ₩67,529 | ₩67,420 | ₩67,521 | +0.07% | 1.1만 |
|---|
| 2025.12.09 | ₩67,622 | ₩67,622 | ₩67,447 | ₩67,457 | -0.24% | 1.2만 |
|---|
| 2025.12.08 | ₩67,541 | ₩67,568 | ₩67,474 | ₩67,541 | 0.00% | 4.8만 |
|---|
| 2025.12.05 | ₩67,541 | ₩67,541 | ₩67,427 | ₩67,534 | -0.01% | 4.7만 |
|---|
| 2025.12.04 | ₩67,420 | ₩67,514 | ₩67,390 | ₩67,514 | +0.14% | 1.7만 |
|---|
| 2025.12.03 | ₩67,528 | ₩67,581 | ₩67,447 | ₩67,528 | 0.00% | 1.6만 |
|---|
| 2025.12.02 | ₩67,434 | ₩67,487 | ₩67,400 | ₩67,474 | +0.06% | 1.9만 |
|---|
| 2025.12.01 | ₩67,501 | ₩67,521 | ₩67,390 | ₩67,514 | +0.02% | 1.4만 |
|---|
| 2025.11.28 | ₩67,782 | ₩67,917 | ₩67,782 | ₩67,836 | +0.08% | 1.2만 |
|---|
| 2025.11.26 | ₩67,635 | ₩67,903 | ₩67,635 | ₩67,850 | +0.32% | 1만 |
|---|
| 2025.11.25 | ₩67,729 | ₩67,836 | ₩67,729 | ₩67,769 | +0.06% | 1.5만 |
|---|
| 2025.11.24 | ₩67,729 | ₩67,823 | ₩67,729 | ₩67,756 | +0.04% | 9.9천 |
|---|
| 2025.11.21 | ₩67,595 | ₩67,769 | ₩67,595 | ₩67,702 | +0.16% | 1.7만 |
|---|
| 2025.11.20 | ₩67,756 | ₩67,756 | ₩67,581 | ₩67,622 | -0.20% | 2.3만 |
|---|
| 2025.11.19 | ₩67,742 | ₩67,742 | ₩67,588 | ₩67,635 | -0.16% | 1.6만 |
|---|
| 2025.11.18 | ₩67,715 | ₩67,742 | ₩67,595 | ₩67,689 | -0.04% | 9.2천 |
|---|
| 2025.11.17 | ₩67,367 | ₩67,686 | ₩67,367 | ₩67,588 | +0.33% | 1.7만 |
|---|
| 2025.11.14 | ₩67,769 | ₩67,769 | ₩67,447 | ₩67,474 | -0.44% | 6.8천 |
|---|
| 2025.11.13 | ₩67,769 | ₩67,769 | ₩67,599 | ₩67,635 | -0.20% | 3.1만 |
|---|
| 2025.11.12 | ₩67,850 | ₩67,870 | ₩67,583 | ₩67,675 | -0.26% | 1.6만 |
|---|
| 2025.11.11 | ₩67,689 | ₩67,839 | ₩67,675 | ₩67,839 | +0.22% | 8.4천 |
|---|
| 2025.11.10 | ₩67,648 | ₩67,715 | ₩67,595 | ₩67,608 | -0.06% | 1.8만 |
|---|
| 2025.11.07 | ₩67,648 | ₩67,689 | ₩67,575 | ₩67,635 | -0.02% | 2.3만 |
|---|
| 2025.11.06 | ₩67,622 | ₩67,648 | ₩67,541 | ₩67,581 | -0.06% | 1.5만 |
|---|
| 2025.11.05 | ₩67,635 | ₩68,862 | ₩67,437 | ₩67,485 | -0.22% | 1.4만 |
|---|
| 2025.11.04 | ₩67,447 | ₩67,702 | ₩67,447 | ₩67,608 | +0.24% | 4.9만 |
|---|
| 2025.11.03 | ₩67,635 | ₩67,635 | ₩67,514 | ₩67,561 | -0.11% | 2.3만 |
|---|
| 2025.10.31 | ₩67,689 | ₩67,850 | ₩67,689 | ₩67,809 | +0.18% | 1.3만 |
|---|
| 2025.10.30 | ₩67,588 | ₩67,829 | ₩67,588 | ₩67,675 | +0.13% | 2.1만 |
|---|
| 2025.10.29 | ₩67,876 | ₩67,917 | ₩67,729 | ₩67,742 | -0.20% | 2만 |
|---|
| 2025.10.28 | ₩67,876 | ₩67,876 | ₩67,782 | ₩67,796 | -0.12% | 2.7만 |
|---|
| 2025.10.27 | ₩67,943 | ₩67,957 | ₩67,823 | ₩67,863 | -0.12% | 1만 |
|---|
| 2025.10.24 | ₩67,943 | ₩67,943 | ₩67,836 | ₩67,850 | -0.14% | 1.1만 |
|---|
| 2025.10.23 | ₩67,744 | ₩67,863 | ₩67,744 | ₩67,816 | +0.11% | 1.2만 |
|---|
| 2025.10.22 | ₩67,796 | ₩68,171 | ₩67,782 | ₩67,823 | +0.04% | 1.9만 |
|---|
| 2025.10.21 | ₩67,850 | ₩67,955 | ₩67,761 | ₩67,823 | -0.04% | 1만 |
|---|
| 2025.10.20 | ₩67,903 | ₩67,930 | ₩67,702 | ₩67,823 | -0.12% | 3.8만 |
|---|
| 2025.10.17 | ₩67,689 | ₩67,769 | ₩67,677 | ₩67,736 | +0.07% | 1.7만 |
|---|
| 2025.10.16 | ₩67,608 | ₩67,754 | ₩67,568 | ₩67,702 | +0.14% | 3.9만 |
|---|
| 2025.10.15 | ₩67,660 | ₩67,660 | ₩67,462 | ₩67,568 | -0.14% | 6.6천 |
|---|
| 2025.10.14 | ₩67,434 | ₩67,534 | ₩67,340 | ₩67,340 | -0.14% | 1.9만 |
|---|
| 2025.10.13 | ₩67,501 | ₩67,528 | ₩67,374 | ₩67,474 | -0.04% | 1.2만 |
|---|
| 2025.10.10 | ₩67,407 | ₩67,447 | ₩67,333 | ₩67,394 | -0.02% | 1.2만 |
|---|