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 | ₩63,388 | ₩63,388 | ₩63,141 | ₩63,348 | -0.06% | 20.7만 |
| 2026.10.08 | ₩62,961 | ₩63,054 | ₩62,680 | ₩62,934 | -0.04% | 10.8만 |
| 2026.10.07 | ₩62,816 | ₩63,081 | ₩62,760 | ₩62,813 | -0.00% | 10.5만 |
| 2026.10.06 | ₩62,987 | ₩63,395 | ₩62,987 | ₩63,282 | +0.47% | 8.6만 |
| 2026.10.05 | ₩63,469 | ₩63,469 | ₩62,945 | ₩63,295 | -0.27% | 21.6만 |
| 2026.10.02 | ₩63,750 | ₩63,950 | ₩63,148 | ₩63,201 | -0.86% | 5만 |
| 2026.10.01 | ₩62,987 | ₩63,387 | ₩62,987 | ₩63,208 | +0.35% | 6.4만 |
| 2026.09.30 | ₩63,054 | ₩63,482 | ₩62,991 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,121 |
| +0.11% |
| 11.3만 |
| 2026.09.29 | ₩62,733 | ₩63,014 | ₩62,574 | ₩62,686 | -0.07% | 8.5만 |
|---|
| 2026.09.28 | ₩63,175 | ₩63,175 | ₩62,813 | ₩62,934 | -0.38% | 16.7만 |
|---|
| 2026.09.25 | ₩63,562 | ₩63,656 | ₩63,216 | ₩63,375 | -0.29% | 59.2만 |
|---|
| 2026.09.24 | ₩63,923 | ₩63,964 | ₩63,429 | ₩63,576 | -0.54% | 10.6만 |
|---|
| 2026.09.23 | ₩64,338 | ₩64,338 | ₩63,711 | ₩63,930 | -0.63% | 10.5만 |
|---|
| 2026.09.22 | ₩64,505 | ₩64,545 | ₩64,405 | ₩64,445 | -0.09% | 12.5만 |
|---|
| 2026.09.21 | ₩64,552 | ₩64,552 | ₩64,325 | ₩64,437 | -0.18% | 35.5만 |
|---|
| 2026.09.18 | ₩64,686 | ₩64,686 | ₩64,311 | ₩64,418 | -0.41% | 6.1만 |
|---|
| 2026.09.17 | ₩64,672 | ₩64,672 | ₩64,485 | ₩64,539 | -0.21% | 3.5만 |
|---|
| 2026.09.16 | ₩64,391 | ₩64,592 | ₩64,313 | ₩64,338 | -0.08% | 4.6만 |
|---|
| 2026.09.15 | ₩64,505 | ₩64,605 | ₩64,351 | ₩64,385 | -0.19% | 10만 |
|---|
| 2026.09.14 | ₩64,833 | ₩64,833 | ₩64,498 | ₩64,498 | -0.52% | 5.2만 |
|---|
| 2026.09.11 | ₩64,605 | ₩64,739 | ₩64,525 | ₩64,605 | 0.00% | 9.7만 |
|---|
| 2026.09.10 | ₩64,458 | ₩64,672 | ₩64,244 | ₩64,258 | -0.31% | 23만 |
|---|
| 2026.09.09 | ₩65,154 | ₩65,234 | ₩64,819 | ₩64,829 | -0.50% | 4.6만 |
|---|
| 2026.09.08 | ₩65,047 | ₩65,231 | ₩65,021 | ₩65,100 | +0.08% | 8.4만 |
|---|
| 2026.09.04 | ₩65,234 | ₩65,354 | ₩65,060 | ₩65,060 | -0.27% | 4.6만 |
|---|
| 2026.09.03 | ₩65,475 | ₩65,515 | ₩65,074 | ₩65,074 | -0.61% | 5.8만 |
|---|
| 2026.09.02 | ₩65,341 | ₩65,421 | ₩65,221 | ₩65,281 | -0.09% | 7.8만 |
|---|
| 2026.09.01 | ₩65,501 | ₩65,635 | ₩65,234 | ₩65,328 | -0.27% | 10.5만 |
|---|
| 2026.08.31 | ₩65,879 | ₩66,036 | ₩65,877 | ₩66,010 | +0.20% | 3.2만 |
|---|
| 2026.08.28 | ₩66,170 | ₩66,170 | ₩65,970 | ₩65,976 | -0.29% | 5.5만 |
|---|
| 2026.08.27 | ₩66,103 | ₩66,143 | ₩66,076 | ₩66,083 | -0.03% | 1.5만 |
|---|
| 2026.08.26 | ₩66,103 | ₩66,183 | ₩66,090 | ₩66,103 | 0.00% | 3.3만 |
|---|
| 2026.08.25 | ₩66,210 | ₩66,264 | ₩66,117 | ₩66,237 | +0.04% | 2.3만 |
|---|
| 2026.08.24 | ₩66,157 | ₩66,264 | ₩66,050 | ₩66,130 | -0.04% | 18.4만 |
|---|
| 2026.08.21 | ₩66,103 | ₩66,138 | ₩65,970 | ₩66,059 | -0.07% | 2.4만 |
|---|
| 2026.08.20 | ₩66,023 | ₩66,277 | ₩66,023 | ₩66,157 | +0.20% | 1.4만 |
|---|
| 2026.08.19 | ₩66,397 | ₩66,397 | ₩66,197 | ₩66,257 | -0.21% | 1.8만 |
|---|
| 2026.08.18 | ₩66,177 | ₩66,224 | ₩65,899 | ₩66,028 | -0.22% | 1.7만 |
|---|
| 2026.08.17 | ₩66,397 | ₩66,397 | ₩66,130 | ₩66,165 | -0.35% | 2.2만 |
|---|
| 2026.08.14 | ₩66,478 | ₩66,545 | ₩66,317 | ₩66,331 | -0.22% | 2만 |
|---|
| 2026.08.13 | ₩66,424 | ₩66,625 | ₩66,424 | ₩66,511 | +0.13% | 1.3만 |
|---|
| 2026.08.12 | ₩66,369 | ₩66,436 | ₩66,344 | ₩66,377 | +0.01% | 1.2만 |
|---|
| 2026.08.11 | ₩66,304 | ₩66,384 | ₩66,237 | ₩66,384 | +0.12% | 1.2만 |
|---|
| 2026.08.10 | ₩66,357 | ₩66,357 | ₩66,224 | ₩66,277 | -0.12% | 2.6만 |
|---|
| 2026.08.07 | ₩66,371 | ₩66,424 | ₩66,290 | ₩66,384 | +0.02% | 7.3천 |
|---|
| 2026.08.06 | ₩66,290 | ₩66,304 | ₩66,170 | ₩66,213 | -0.12% | 1.3만 |
|---|
| 2026.08.05 | ₩66,384 | ₩66,384 | ₩66,224 | ₩66,297 | -0.13% | 2.1만 |
|---|
| 2026.08.04 | ₩66,210 | ₩66,224 | ₩66,076 | ₩66,210 | 0.00% | 3.5만 |
|---|
| 2026.08.03 | ₩65,970 | ₩66,097 | ₩65,924 | ₩66,010 | +0.06% | 4만 |
|---|
| 2026.07.31 | ₩66,210 | ₩66,236 | ₩65,996 | ₩66,117 | -0.14% | 2.3만 |
|---|
| 2026.07.30 | ₩66,197 | ₩66,224 | ₩66,079 | ₩66,204 | +0.01% | 1.6만 |
|---|
| 2026.07.29 | ₩66,344 | ₩66,504 | ₩66,130 | ₩66,130 | -0.32% | 1.6만 |
|---|
| 2026.07.28 | ₩66,404 | ₩66,464 | ₩66,290 | ₩66,357 | -0.07% | 9.7천 |
|---|
| 2026.07.27 | ₩66,424 | ₩66,424 | ₩66,237 | ₩66,250 | -0.26% | 9.4만 |
|---|
| 2026.07.24 | ₩66,237 | ₩66,237 | ₩65,970 | ₩66,056 | -0.27% | 6.4만 |
|---|
| 2026.07.23 | ₩66,103 | ₩66,103 | ₩65,702 | ₩65,822 | -0.42% | 27.1만 |
|---|
| 2026.07.22 | ₩66,411 | ₩66,491 | ₩66,277 | ₩66,315 | -0.14% | 1.2만 |
|---|
| 2026.07.21 | ₩66,518 | ₩66,610 | ₩66,464 | ₩66,498 | -0.03% | 1.5만 |
|---|
| 2026.07.20 | ₩66,772 | ₩66,772 | ₩66,478 | ₩66,578 | -0.29% | 3.6만 |
|---|
| 2026.07.17 | ₩66,705 | ₩66,785 | ₩66,665 | ₩66,745 | +0.06% | 2만 |
|---|
| 2026.07.16 | ₩66,705 | ₩66,780 | ₩66,665 | ₩66,708 | +0.00% | 9.7천 |
|---|
| 2026.07.15 | ₩66,866 | ₩66,932 | ₩66,785 | ₩66,839 | -0.04% | 2만 |
|---|
| 2026.07.14 | ₩66,946 | ₩66,972 | ₩66,899 | ₩66,946 | 0.00% | 2만 |
|---|
| 2026.07.13 | ₩66,892 | ₩66,966 | ₩66,825 | ₩66,843 | -0.07% | 2.1만 |
|---|
| 2026.07.10 | ₩66,906 | ₩66,972 | ₩66,866 | ₩66,919 | +0.02% | 3.8만 |
|---|
| 2026.07.09 | ₩66,986 | ₩67,026 | ₩66,919 | ₩66,959 | -0.04% | 3.9만 |
|---|
| 2026.07.08 | ₩67,106 | ₩67,106 | ₩66,866 | ₩66,919 | -0.28% | 1.5만 |
|---|
| 2026.07.07 | ₩67,200 | ₩67,240 | ₩67,026 | ₩67,026 | -0.26% | 2.3만 |
|---|
| 2026.07.06 | ₩67,280 | ₩67,320 | ₩67,173 | ₩67,240 | -0.06% | 1.8만 |
|---|
| 2026.07.02 | ₩67,173 | ₩67,360 | ₩67,173 | ₩67,334 | +0.24% | 2.5만 |
|---|
| 2026.07.01 | ₩67,079 | ₩67,293 | ₩67,079 | ₩67,293 | +0.32% | 2만 |
|---|
| 2026.06.30 | ₩67,494 | ₩67,585 | ₩67,427 | ₩67,454 | -0.06% | 3.2만 |
|---|
| 2026.06.29 | ₩67,374 | ₩67,481 | ₩67,374 | ₩67,481 | +0.16% | 9.2천 |
|---|
| 2026.06.26 | ₩67,400 | ₩67,400 | ₩67,334 | ₩67,374 | -0.04% | 1.5만 |
|---|
| 2026.06.25 | ₩67,347 | ₩67,427 | ₩67,347 | ₩67,414 | +0.10% | 1.4만 |
|---|
| 2026.06.24 | ₩67,227 | ₩67,414 | ₩67,227 | ₩67,360 | +0.20% | 1.7만 |
|---|
| 2026.06.23 | ₩67,146 | ₩67,347 | ₩67,146 | ₩67,307 | +0.24% | 2만 |
|---|
| 2026.06.22 | ₩67,186 | ₩67,307 | ₩67,146 | ₩67,253 | +0.10% | 7.6만 |
|---|
| 2026.06.18 | ₩67,146 | ₩67,253 | ₩67,146 | ₩67,227 | +0.12% | 8천 |
|---|
| 2026.06.17 | ₩67,186 | ₩67,200 | ₩67,006 | ₩67,006 | -0.27% | 2만 |
|---|
| 2026.06.16 | ₩67,240 | ₩67,240 | ₩67,146 | ₩67,146 | -0.14% | 2만 |
|---|
| 2026.06.15 | ₩67,079 | ₩67,190 | ₩67,079 | ₩67,120 | +0.06% | 1.3만 |
|---|
| 2026.06.12 | ₩67,213 | ₩67,213 | ₩66,919 | ₩67,061 | -0.23% | 4.3만 |
|---|
| 2026.06.11 | ₩66,999 | ₩67,213 | ₩66,999 | ₩67,113 | +0.17% | 3.5만 |
|---|
| 2026.06.10 | ₩67,213 | ₩67,213 | ₩66,972 | ₩67,146 | -0.10% | 3.5만 |
|---|
| 2026.06.09 | ₩67,133 | ₩67,213 | ₩67,039 | ₩67,213 | +0.12% | 4.4만 |
|---|
| 2026.06.08 | ₩67,146 | ₩67,160 | ₩67,039 | ₩67,153 | +0.01% | 3.5만 |
|---|
| 2026.06.05 | ₩66,946 | ₩67,120 | ₩66,946 | ₩67,053 | +0.16% | 2만 |
|---|
| 2026.06.04 | ₩67,013 | ₩67,213 | ₩67,013 | ₩67,200 | +0.28% | 1.6만 |
|---|
| 2026.06.03 | ₩67,053 | ₩67,133 | ₩66,999 | ₩67,073 | +0.03% | 4.4만 |
|---|
| 2026.06.02 | ₩67,173 | ₩67,173 | ₩67,039 | ₩67,160 | -0.02% | 3.4만 |
|---|
| 2026.06.01 | ₩66,732 | ₩67,039 | ₩66,732 | ₩66,959 | +0.34% | 4만 |
|---|
| 2026.05.29 | ₩66,892 | ₩67,240 | ₩66,892 | ₩67,146 | +0.38% | 1.6만 |
|---|
| 2026.05.28 | ₩67,053 | ₩67,120 | ₩66,866 | ₩67,039 | -0.02% | 4.8만 |
|---|
| 2026.05.27 | ₩66,892 | ₩66,972 | ₩66,785 | ₩66,926 | +0.05% | 2.5만 |
|---|
| 2026.05.26 | ₩66,892 | ₩66,946 | ₩66,772 | ₩66,879 | -0.02% | 11.7만 |
|---|
| 2026.05.22 | ₩66,504 | ₩66,648 | ₩66,504 | ₩66,545 | +0.06% | 9.9만 |
|---|
| 2026.05.21 | ₩66,210 | ₩66,571 | ₩66,210 | ₩66,571 | +0.55% | 2.6만 |
|---|
| 2026.05.20 | ₩66,491 | ₩66,531 | ₩66,304 | ₩66,411 | -0.12% | 3.6만 |
|---|
| 2026.05.19 | ₩66,264 | ₩66,451 | ₩66,224 | ₩66,411 | +0.22% | 3.3만 |
|---|
| 2026.05.18 | ₩66,504 | ₩66,585 | ₩66,504 | ₩66,585 | +0.12% | 4.6만 |
|---|
| 2026.05.15 | ₩66,438 | ₩66,571 | ₩66,411 | ₩66,558 | +0.18% | 4.3만 |
|---|
| 2026.05.14 | ₩66,812 | ₩66,932 | ₩66,812 | ₩66,872 | +0.09% | 4만 |
|---|
| 2026.05.13 | ₩66,946 | ₩66,946 | ₩66,799 | ₩66,866 | -0.12% | 2만 |
|---|
| 2026.05.12 | ₩66,959 | ₩66,959 | ₩66,812 | ₩66,919 | -0.06% | 3.5만 |
|---|
| 2026.05.11 | ₩67,053 | ₩67,133 | ₩67,019 | ₩67,053 | 0.00% | 2만 |
|---|
| 2026.05.08 | ₩67,173 | ₩67,173 | ₩67,039 | ₩67,070 | -0.15% | 2.4만 |
|---|
| 2026.05.07 | ₩67,079 | ₩67,140 | ₩67,053 | ₩67,086 | +0.01% | 6.1만 |
|---|
| 2026.05.06 | ₩67,106 | ₩67,146 | ₩67,053 | ₩67,120 | +0.02% | 2.6만 |
|---|
| 2026.05.05 | ₩66,852 | ₩66,952 | ₩66,852 | ₩66,952 | +0.15% | 3.6만 |
|---|
| 2026.05.04 | ₩67,039 | ₩67,039 | ₩66,812 | ₩66,894 | -0.22% | 5.7만 |
|---|
| 2026.05.01 | ₩66,946 | ₩67,013 | ₩66,785 | ₩66,852 | -0.14% | 3.7만 |
|---|
| 2026.04.30 | ₩67,093 | ₩67,173 | ₩67,066 | ₩67,113 | +0.03% | 3.7만 |
|---|
| 2026.04.29 | ₩67,160 | ₩67,160 | ₩67,026 | ₩67,033 | -0.19% | 1.7만 |
|---|
| 2026.04.28 | ₩67,240 | ₩67,253 | ₩66,972 | ₩67,189 | -0.08% | 2.2만 |
|---|
| 2026.04.27 | ₩67,267 | ₩67,307 | ₩67,160 | ₩67,273 | +0.01% | 2만 |
|---|
| 2026.04.24 | ₩67,253 | ₩67,267 | ₩67,207 | ₩67,240 | -0.02% | 1.6만 |
|---|
| 2026.04.23 | ₩67,079 | ₩67,387 | ₩67,079 | ₩67,273 | +0.29% | 1.9만 |
|---|
| 2026.04.22 | ₩67,293 | ₩67,320 | ₩67,186 | ₩67,253 | -0.06% | 2.8만 |
|---|
| 2026.04.21 | ₩67,213 | ₩67,307 | ₩67,160 | ₩67,178 | -0.05% | 1.5만 |
|---|
| 2026.04.20 | ₩67,186 | ₩67,334 | ₩67,173 | ₩67,293 | +0.16% | 2.1만 |
|---|
| 2026.04.17 | ₩67,414 | ₩67,414 | ₩67,149 | ₩67,253 | -0.24% | 1.8만 |
|---|
| 2026.04.16 | ₩67,186 | ₩67,186 | ₩67,079 | ₩67,093 | -0.14% | 5.9만 |
|---|
| 2026.04.15 | ₩67,307 | ₩67,307 | ₩67,039 | ₩67,063 | -0.36% | 2.5만 |
|---|
| 2026.04.14 | ₩67,293 | ₩67,293 | ₩67,026 | ₩67,200 | -0.14% | 7.6만 |
|---|
| 2026.04.13 | ₩66,999 | ₩67,193 | ₩66,999 | ₩67,193 | +0.29% | 2.3만 |
|---|
| 2026.04.10 | ₩67,079 | ₩67,146 | ₩66,999 | ₩67,026 | -0.08% | 1.5만 |
|---|
| 2026.04.09 | ₩66,825 | ₩67,093 | ₩66,825 | ₩67,093 | +0.40% | 5.5만 |
|---|
| 2026.04.08 | ₩67,133 | ₩67,173 | ₩66,799 | ₩66,906 | -0.34% | 1.8만 |
|---|
| 2026.04.07 | ₩66,531 | ₩66,752 | ₩66,531 | ₩66,692 | +0.24% | 3.7만 |
|---|
| 2026.04.06 | ₩66,585 | ₩66,785 | ₩66,585 | ₩66,732 | +0.22% | 3.2만 |
|---|
| 2026.04.02 | ₩66,558 | ₩66,765 | ₩66,518 | ₩66,738 | +0.27% | 3.2만 |
|---|
| 2026.04.01 | ₩66,451 | ₩66,678 | ₩66,451 | ₩66,665 | +0.32% | 3.7만 |
|---|
| 2026.03.31 | ₩66,531 | ₩66,732 | ₩66,531 | ₩66,531 | 0.00% | 2.7만 |
|---|
| 2026.03.30 | ₩66,504 | ₩66,531 | ₩66,411 | ₩66,438 | -0.10% | 3.6만 |
|---|
| 2026.03.27 | ₩66,118 | ₩66,371 | ₩66,118 | ₩66,311 | +0.29% | 5.2만 |
|---|
| 2026.03.26 | ₩66,344 | ₩66,399 | ₩66,277 | ₩66,331 | -0.02% | 3.4만 |
|---|
| 2026.03.25 | ₩66,384 | ₩66,611 | ₩66,357 | ₩66,438 | +0.08% | 4.5만 |
|---|
| 2026.03.24 | ₩66,611 | ₩66,611 | ₩66,250 | ₩66,250 | -0.54% | 5.3만 |
|---|
| 2026.03.23 | ₩67,013 | ₩67,013 | ₩66,678 | ₩66,785 | -0.34% | 4.4만 |
|---|
| 2026.03.20 | ₩67,146 | ₩67,146 | ₩66,504 | ₩66,625 | -0.78% | 6.3만 |
|---|
| 2026.03.19 | ₩67,160 | ₩67,207 | ₩67,013 | ₩67,120 | -0.06% | 2.7만 |
|---|
| 2026.03.18 | ₩67,240 | ₩67,334 | ₩67,160 | ₩67,160 | -0.12% | 2.4만 |
|---|
| 2026.03.17 | ₩67,236 | ₩67,347 | ₩67,227 | ₩67,347 | +0.17% | 4만 |
|---|
| 2026.03.16 | ₩67,420 | ₩67,454 | ₩67,293 | ₩67,334 | -0.13% | 2.1만 |
|---|
| 2026.03.13 | ₩67,160 | ₩67,320 | ₩67,160 | ₩67,320 | +0.24% | 3.4만 |
|---|
| 2026.03.12 | ₩67,133 | ₩67,347 | ₩67,116 | ₩67,173 | +0.06% | 9천 |
|---|
| 2026.03.11 | ₩67,548 | ₩67,548 | ₩67,327 | ₩67,414 | -0.20% | 7.5천 |
|---|
| 2026.03.10 | ₩67,614 | ₩67,614 | ₩67,414 | ₩67,414 | -0.30% | 7.8만 |
|---|
| 2026.03.09 | ₩67,414 | ₩67,775 | ₩67,414 | ₩67,708 | +0.44% | 2.7만 |
|---|
| 2026.03.06 | ₩67,374 | ₩67,668 | ₩67,374 | ₩67,601 | +0.34% | 1.5만 |
|---|
| 2026.03.05 | ₩67,641 | ₩67,735 | ₩67,574 | ₩67,735 | +0.14% | 1.5만 |
|---|
| 2026.03.04 | ₩67,909 | ₩67,909 | ₩67,681 | ₩67,681 | -0.33% | 4.2만 |
|---|
| 2026.03.03 | ₩67,855 | ₩67,855 | ₩67,601 | ₩67,735 | -0.18% | 2.3만 |
|---|
| 2026.03.02 | ₩68,096 | ₩68,096 | ₩67,945 | ₩68,022 | -0.11% | 4.2만 |
|---|
| 2026.02.27 | ₩68,457 | ₩68,482 | ₩68,387 | ₩68,417 | -0.06% | 1.6만 |
|---|
| 2026.02.26 | ₩68,377 | ₩68,497 | ₩68,377 | ₩68,494 | +0.17% | 2.3만 |
|---|
| 2026.02.25 | ₩68,350 | ₩68,417 | ₩68,278 | ₩68,390 | +0.06% | 1.4만 |
|---|
| 2026.02.24 | ₩68,243 | ₩68,417 | ₩68,243 | ₩68,410 | +0.24% | 1.6만 |
|---|
| 2026.02.23 | ₩68,270 | ₩68,296 | ₩68,230 | ₩68,296 | +0.04% | 2.1만 |
|---|
| 2026.02.20 | ₩68,216 | ₩68,243 | ₩68,149 | ₩68,243 | +0.04% | 6.2만 |
|---|
| 2026.02.19 | ₩67,962 | ₩68,270 | ₩67,962 | ₩68,163 | +0.30% | 2.2만 |
|---|
| 2026.02.18 | ₩68,092 | ₩68,216 | ₩68,092 | ₩68,189 | +0.14% | 2.3만 |
|---|
| 2026.02.17 | ₩68,042 | ₩68,243 | ₩68,042 | ₩68,203 | +0.24% | 2.9만 |
|---|
| 2026.02.13 | ₩68,056 | ₩68,259 | ₩68,016 | ₩68,116 | +0.09% | 1.9만 |
|---|
| 2026.02.12 | ₩68,029 | ₩68,149 | ₩68,029 | ₩68,069 | +0.06% | 2.6만 |
|---|
| 2026.02.11 | ₩67,882 | ₩67,935 | ₩67,828 | ₩67,929 | +0.07% | 1.8만 |
|---|
| 2026.02.10 | ₩67,695 | ₩68,109 | ₩67,695 | ₩68,016 | +0.47% | 1.5만 |
|---|
| 2026.02.09 | ₩67,949 | ₩67,996 | ₩67,839 | ₩67,954 | +0.01% | 3만 |
|---|
| 2026.02.06 | ₩67,695 | ₩67,909 | ₩67,695 | ₩67,815 | +0.18% | 2.7만 |
|---|
| 2026.02.05 | ₩67,949 | ₩67,982 | ₩67,868 | ₩67,914 | -0.05% | 1.5만 |
|---|
| 2026.02.04 | ₩67,761 | ₩67,815 | ₩67,681 | ₩67,727 | -0.05% | 2.8만 |
|---|
| 2026.02.03 | ₩67,708 | ₩67,808 | ₩67,534 | ₩67,808 | +0.15% | 3.2만 |
|---|
| 2026.02.02 | ₩67,655 | ₩67,799 | ₩67,574 | ₩67,688 | +0.05% | 3.6만 |
|---|
| 2026.01.30 | ₩67,842 | ₩67,949 | ₩67,815 | ₩67,835 | -0.01% | 2.1만 |
|---|
| 2026.01.29 | ₩67,763 | ₩67,802 | ₩67,681 | ₩67,748 | -0.02% | 2.9만 |
|---|
| 2026.01.28 | ₩67,721 | ₩67,842 | ₩67,628 | ₩67,840 | +0.18% | 7.7천 |
|---|
| 2026.01.27 | ₩67,882 | ₩67,882 | ₩67,641 | ₩67,818 | -0.09% | 3.9만 |
|---|
| 2026.01.26 | ₩67,708 | ₩67,802 | ₩67,696 | ₩67,721 | +0.02% | 1.4만 |
|---|
| 2026.01.23 | ₩67,387 | ₩67,741 | ₩67,387 | ₩67,741 | +0.53% | 1.4만 |
|---|
| 2026.01.22 | ₩67,360 | ₩67,735 | ₩67,360 | ₩67,628 | +0.40% | 2.2만 |
|---|
| 2026.01.21 | ₩67,414 | ₩67,788 | ₩67,414 | ₩67,728 | +0.47% | 3.5만 |
|---|
| 2026.01.20 | ₩67,748 | ₩67,748 | ₩67,376 | ₩67,574 | -0.26% | 1.6만 |
|---|
| 2026.01.16 | ₩67,815 | ₩67,815 | ₩67,695 | ₩67,701 | -0.17% | 2.6만 |
|---|
| 2026.01.15 | ₩67,574 | ₩67,828 | ₩67,574 | ₩67,795 | +0.33% | 2.8만 |
|---|
| 2026.01.14 | ₩67,788 | ₩67,828 | ₩67,721 | ₩67,802 | +0.02% | 5.9천 |
|---|
| 2026.01.13 | ₩67,842 | ₩67,842 | ₩67,688 | ₩67,721 | -0.18% | 1.3만 |
|---|
| 2026.01.12 | ₩67,588 | ₩67,708 | ₩67,588 | ₩67,634 | +0.07% | 2.7만 |
|---|
| 2026.01.09 | ₩67,735 | ₩67,788 | ₩67,601 | ₩67,668 | -0.10% | 4.5만 |
|---|
| 2026.01.08 | ₩67,588 | ₩67,655 | ₩67,558 | ₩67,594 | +0.01% | 2.9만 |
|---|
| 2026.01.07 | ₩67,614 | ₩67,721 | ₩67,601 | ₩67,721 | +0.16% | 1.5만 |
|---|
| 2026.01.06 | ₩67,441 | ₩67,534 | ₩67,374 | ₩67,515 | +0.11% | 3.5만 |
|---|
| 2026.01.05 | ₩67,414 | ₩67,521 | ₩67,414 | ₩67,454 | +0.06% | 2.7만 |
|---|
| 2026.01.02 | ₩67,387 | ₩67,494 | ₩67,347 | ₩67,356 | -0.05% | 3만 |
|---|
| 2025.12.31 | ₩67,427 | ₩67,446 | ₩67,334 | ₩67,374 | -0.08% | 9.1천 |
|---|
| 2025.12.30 | ₩67,494 | ₩67,641 | ₩67,467 | ₩67,553 | +0.09% | 4.9만 |
|---|
| 2025.12.29 | ₩67,548 | ₩67,601 | ₩67,479 | ₩67,533 | -0.02% | 4.1만 |
|---|
| 2025.12.26 | ₩67,442 | ₩67,614 | ₩67,442 | ₩67,521 | +0.12% | 4.1만 |
|---|
| 2025.12.24 | ₩67,507 | ₩67,614 | ₩67,467 | ₩67,548 | +0.06% | 1만 |
|---|
| 2025.12.23 | ₩67,267 | ₩67,507 | ₩67,267 | ₩67,461 | +0.29% | 3.1만 |
|---|
| 2025.12.22 | ₩67,394 | ₩67,494 | ₩67,346 | ₩67,461 | +0.10% | 14.6만 |
|---|
| 2025.12.19 | ₩67,293 | ₩67,414 | ₩67,293 | ₩67,334 | +0.06% | 1.3만 |
|---|
| 2025.12.18 | ₩67,474 | ₩67,521 | ₩67,406 | ₩67,467 | -0.01% | 5.4만 |
|---|
| 2025.12.17 | ₩67,279 | ₩67,454 | ₩67,200 | ₩67,454 | +0.26% | 2.5만 |
|---|
| 2025.12.16 | ₩67,280 | ₩67,441 | ₩67,200 | ₩67,387 | +0.16% | 3.1만 |
|---|
| 2025.12.15 | ₩67,387 | ₩67,387 | ₩67,240 | ₩67,307 | -0.12% | 2.4만 |
|---|
| 2025.12.12 | ₩67,293 | ₩67,331 | ₩67,249 | ₩67,320 | +0.04% | 9.9천 |
|---|
| 2025.12.11 | ₩67,481 | ₩67,481 | ₩67,334 | ₩67,414 | -0.10% | 1.4만 |
|---|
| 2025.12.10 | ₩67,293 | ₩67,348 | ₩67,240 | ₩67,340 | +0.07% | 1.1만 |
|---|
| 2025.12.09 | ₩67,441 | ₩67,441 | ₩67,267 | ₩67,276 | -0.24% | 1.2만 |
|---|
| 2025.12.08 | ₩67,360 | ₩67,387 | ₩67,293 | ₩67,360 | 0.00% | 4.8만 |
|---|
| 2025.12.05 | ₩67,360 | ₩67,360 | ₩67,247 | ₩67,354 | -0.01% | 4.7만 |
|---|
| 2025.12.04 | ₩67,240 | ₩67,334 | ₩67,209 | ₩67,334 | +0.14% | 1.7만 |
|---|
| 2025.12.03 | ₩67,347 | ₩67,400 | ₩67,267 | ₩67,347 | 0.00% | 1.6만 |
|---|
| 2025.12.02 | ₩67,253 | ₩67,307 | ₩67,220 | ₩67,293 | +0.06% | 1.9만 |
|---|
| 2025.12.01 | ₩67,320 | ₩67,340 | ₩67,209 | ₩67,334 | +0.02% | 1.4만 |
|---|
| 2025.11.28 | ₩67,601 | ₩67,735 | ₩67,601 | ₩67,655 | +0.08% | 1.2만 |
|---|
| 2025.11.26 | ₩67,454 | ₩67,721 | ₩67,454 | ₩67,668 | +0.32% | 1만 |
|---|
| 2025.11.25 | ₩67,548 | ₩67,655 | ₩67,548 | ₩67,588 | +0.06% | 1.5만 |
|---|
| 2025.11.24 | ₩67,548 | ₩67,641 | ₩67,548 | ₩67,574 | +0.04% | 9.9천 |
|---|
| 2025.11.21 | ₩67,414 | ₩67,588 | ₩67,414 | ₩67,521 | +0.16% | 1.7만 |
|---|
| 2025.11.20 | ₩67,574 | ₩67,574 | ₩67,400 | ₩67,441 | -0.20% | 2.3만 |
|---|
| 2025.11.19 | ₩67,561 | ₩67,561 | ₩67,407 | ₩67,454 | -0.16% | 1.6만 |
|---|
| 2025.11.18 | ₩67,534 | ₩67,561 | ₩67,414 | ₩67,507 | -0.04% | 9.2천 |
|---|
| 2025.11.17 | ₩67,186 | ₩67,505 | ₩67,186 | ₩67,407 | +0.33% | 1.7만 |
|---|
| 2025.11.14 | ₩67,588 | ₩67,588 | ₩67,267 | ₩67,293 | -0.44% | 6.8천 |
|---|
| 2025.11.13 | ₩67,588 | ₩67,588 | ₩67,418 | ₩67,454 | -0.20% | 3.1만 |
|---|
| 2025.11.12 | ₩67,668 | ₩67,688 | ₩67,402 | ₩67,494 | -0.26% | 1.6만 |
|---|
| 2025.11.11 | ₩67,507 | ₩67,657 | ₩67,494 | ₩67,657 | +0.22% | 8.4천 |
|---|
| 2025.11.10 | ₩67,467 | ₩67,534 | ₩67,414 | ₩67,427 | -0.06% | 1.8만 |
|---|
| 2025.11.07 | ₩67,467 | ₩67,507 | ₩67,394 | ₩67,454 | -0.02% | 2.3만 |
|---|
| 2025.11.06 | ₩67,441 | ₩67,467 | ₩67,360 | ₩67,400 | -0.06% | 1.5만 |
|---|
| 2025.11.05 | ₩67,454 | ₩68,678 | ₩67,256 | ₩67,304 | -0.22% | 1.4만 |
|---|
| 2025.11.04 | ₩67,267 | ₩67,521 | ₩67,267 | ₩67,427 | +0.24% | 4.9만 |
|---|
| 2025.11.03 | ₩67,454 | ₩67,454 | ₩67,334 | ₩67,380 | -0.11% | 2.3만 |
|---|
| 2025.10.31 | ₩67,507 | ₩67,668 | ₩67,507 | ₩67,628 | +0.18% | 1.3만 |
|---|
| 2025.10.30 | ₩67,407 | ₩67,648 | ₩67,407 | ₩67,494 | +0.13% | 2.1만 |
|---|
| 2025.10.29 | ₩67,695 | ₩67,735 | ₩67,548 | ₩67,561 | -0.20% | 2만 |
|---|
| 2025.10.28 | ₩67,695 | ₩67,695 | ₩67,601 | ₩67,614 | -0.12% | 2.7만 |
|---|
| 2025.10.27 | ₩67,761 | ₩67,775 | ₩67,641 | ₩67,681 | -0.12% | 1만 |
|---|
| 2025.10.24 | ₩67,761 | ₩67,761 | ₩67,655 | ₩67,668 | -0.14% | 1.1만 |
|---|
| 2025.10.23 | ₩67,562 | ₩67,681 | ₩67,562 | ₩67,634 | +0.11% | 1.2만 |
|---|
| 2025.10.22 | ₩67,614 | ₩67,989 | ₩67,601 | ₩67,641 | +0.04% | 1.9만 |
|---|
| 2025.10.21 | ₩67,668 | ₩67,774 | ₩67,580 | ₩67,641 | -0.04% | 1만 |
|---|
| 2025.10.20 | ₩67,721 | ₩67,748 | ₩67,521 | ₩67,641 | -0.12% | 3.8만 |
|---|
| 2025.10.17 | ₩67,507 | ₩67,588 | ₩67,495 | ₩67,554 | +0.07% | 1.7만 |
|---|
| 2025.10.16 | ₩67,427 | ₩67,573 | ₩67,387 | ₩67,521 | +0.14% | 3.9만 |
|---|
| 2025.10.15 | ₩67,479 | ₩67,479 | ₩67,281 | ₩67,387 | -0.14% | 6.6천 |
|---|
| 2025.10.14 | ₩67,253 | ₩67,354 | ₩67,160 | ₩67,160 | -0.14% | 1.9만 |
|---|
| 2025.10.13 | ₩67,320 | ₩67,347 | ₩67,193 | ₩67,293 | -0.04% | 1.2만 |
|---|
| 2025.10.10 | ₩67,227 | ₩67,267 | ₩67,153 | ₩67,213 | -0.02% | 1.2만 |
|---|