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 | ₩63,349 | ₩63,349 | ₩63,101 | ₩63,309 | -0.06% | 20.7만 |
| 2026.10.08 | ₩62,921 | ₩63,015 | ₩62,640 | ₩62,894 | -0.04% | 10.8만 |
| 2026.10.07 | ₩62,777 | ₩63,041 | ₩62,721 | ₩62,774 | -0.00% | 10.5만 |
| 2026.10.06 | ₩62,948 | ₩63,355 | ₩62,948 | ₩63,242 | +0.47% | 8.6만 |
| 2026.10.05 | ₩63,429 | ₩63,429 | ₩62,905 | ₩63,255 | -0.27% | 21.6만 |
| 2026.10.02 | ₩63,710 | ₩63,910 | ₩63,108 | ₩63,162 | -0.86% | 5만 |
| 2026.10.01 | ₩62,948 | ₩63,347 | ₩62,948 | ₩63,168 | +0.35% | 6.4만 |
| 2026.09.30 | ₩63,015 | ₩63,442 | ₩62,952 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,081 |
| +0.11% |
| 11.3만 |
| 2026.09.29 | ₩62,694 | ₩62,974 | ₩62,535 | ₩62,647 | -0.07% | 8.5만 |
|---|
| 2026.09.28 | ₩63,135 | ₩63,135 | ₩62,774 | ₩62,894 | -0.38% | 16.7만 |
|---|
| 2026.09.25 | ₩63,522 | ₩63,616 | ₩63,176 | ₩63,335 | -0.29% | 59.2만 |
|---|
| 2026.09.24 | ₩63,883 | ₩63,923 | ₩63,389 | ₩63,536 | -0.54% | 10.6만 |
|---|
| 2026.09.23 | ₩64,298 | ₩64,298 | ₩63,671 | ₩63,890 | -0.63% | 10.5만 |
|---|
| 2026.09.22 | ₩64,465 | ₩64,505 | ₩64,364 | ₩64,404 | -0.09% | 12.5만 |
|---|
| 2026.09.21 | ₩64,511 | ₩64,511 | ₩64,284 | ₩64,396 | -0.18% | 35.5만 |
|---|
| 2026.09.18 | ₩64,645 | ₩64,645 | ₩64,271 | ₩64,378 | -0.41% | 6.1만 |
|---|
| 2026.09.17 | ₩64,632 | ₩64,632 | ₩64,445 | ₩64,498 | -0.21% | 3.5만 |
|---|
| 2026.09.16 | ₩64,351 | ₩64,551 | ₩64,272 | ₩64,298 | -0.08% | 4.6만 |
|---|
| 2026.09.15 | ₩64,465 | ₩64,565 | ₩64,311 | ₩64,344 | -0.19% | 10만 |
|---|
| 2026.09.14 | ₩64,792 | ₩64,792 | ₩64,458 | ₩64,458 | -0.52% | 5.2만 |
|---|
| 2026.09.11 | ₩64,565 | ₩64,699 | ₩64,485 | ₩64,565 | 0.00% | 9.7만 |
|---|
| 2026.09.10 | ₩64,418 | ₩64,632 | ₩64,204 | ₩64,217 | -0.31% | 23만 |
|---|
| 2026.09.09 | ₩65,113 | ₩65,193 | ₩64,779 | ₩64,788 | -0.50% | 4.6만 |
|---|
| 2026.09.08 | ₩65,006 | ₩65,190 | ₩64,981 | ₩65,059 | +0.08% | 8.4만 |
|---|
| 2026.09.04 | ₩65,193 | ₩65,313 | ₩65,019 | ₩65,019 | -0.27% | 4.6만 |
|---|
| 2026.09.03 | ₩65,434 | ₩65,474 | ₩65,033 | ₩65,033 | -0.61% | 5.8만 |
|---|
| 2026.09.02 | ₩65,300 | ₩65,380 | ₩65,180 | ₩65,240 | -0.09% | 7.8만 |
|---|
| 2026.09.01 | ₩65,460 | ₩65,594 | ₩65,193 | ₩65,287 | -0.27% | 10.5만 |
|---|
| 2026.08.31 | ₩65,837 | ₩65,995 | ₩65,836 | ₩65,968 | +0.20% | 3.2만 |
|---|
| 2026.08.28 | ₩66,129 | ₩66,129 | ₩65,928 | ₩65,935 | -0.29% | 5.5만 |
|---|
| 2026.08.27 | ₩66,062 | ₩66,102 | ₩66,035 | ₩66,042 | -0.03% | 1.5만 |
|---|
| 2026.08.26 | ₩66,062 | ₩66,142 | ₩66,048 | ₩66,062 | 0.00% | 3.3만 |
|---|
| 2026.08.25 | ₩66,169 | ₩66,222 | ₩66,075 | ₩66,195 | +0.04% | 2.3만 |
|---|
| 2026.08.24 | ₩66,115 | ₩66,222 | ₩66,008 | ₩66,088 | -0.04% | 18.4만 |
|---|
| 2026.08.21 | ₩66,062 | ₩66,096 | ₩65,928 | ₩66,018 | -0.07% | 2.4만 |
|---|
| 2026.08.20 | ₩65,982 | ₩66,235 | ₩65,982 | ₩66,115 | +0.20% | 1.4만 |
|---|
| 2026.08.19 | ₩66,356 | ₩66,356 | ₩66,155 | ₩66,215 | -0.21% | 1.8만 |
|---|
| 2026.08.18 | ₩66,135 | ₩66,182 | ₩65,857 | ₩65,987 | -0.22% | 1.7만 |
|---|
| 2026.08.17 | ₩66,356 | ₩66,356 | ₩66,088 | ₩66,123 | -0.35% | 2.2만 |
|---|
| 2026.08.14 | ₩66,436 | ₩66,503 | ₩66,276 | ₩66,289 | -0.22% | 2만 |
|---|
| 2026.08.13 | ₩66,382 | ₩66,583 | ₩66,382 | ₩66,469 | +0.13% | 1.3만 |
|---|
| 2026.08.12 | ₩66,328 | ₩66,394 | ₩66,302 | ₩66,336 | +0.01% | 1.2만 |
|---|
| 2026.08.11 | ₩66,262 | ₩66,342 | ₩66,195 | ₩66,342 | +0.12% | 1.2만 |
|---|
| 2026.08.10 | ₩66,316 | ₩66,316 | ₩66,182 | ₩66,235 | -0.12% | 2.6만 |
|---|
| 2026.08.07 | ₩66,329 | ₩66,382 | ₩66,249 | ₩66,342 | +0.02% | 7.3천 |
|---|
| 2026.08.06 | ₩66,249 | ₩66,262 | ₩66,129 | ₩66,171 | -0.12% | 1.3만 |
|---|
| 2026.08.05 | ₩66,342 | ₩66,342 | ₩66,182 | ₩66,256 | -0.13% | 2.1만 |
|---|
| 2026.08.04 | ₩66,169 | ₩66,182 | ₩66,035 | ₩66,169 | 0.00% | 3.5만 |
|---|
| 2026.08.03 | ₩65,928 | ₩66,055 | ₩65,883 | ₩65,968 | +0.06% | 4만 |
|---|
| 2026.07.31 | ₩66,169 | ₩66,194 | ₩65,955 | ₩66,075 | -0.14% | 2.3만 |
|---|
| 2026.07.30 | ₩66,155 | ₩66,182 | ₩66,038 | ₩66,162 | +0.01% | 1.6만 |
|---|
| 2026.07.29 | ₩66,302 | ₩66,463 | ₩66,088 | ₩66,088 | -0.32% | 1.6만 |
|---|
| 2026.07.28 | ₩66,362 | ₩66,423 | ₩66,249 | ₩66,316 | -0.07% | 9.7천 |
|---|
| 2026.07.27 | ₩66,382 | ₩66,382 | ₩66,195 | ₩66,209 | -0.26% | 9.4만 |
|---|
| 2026.07.24 | ₩66,195 | ₩66,195 | ₩65,928 | ₩66,015 | -0.27% | 6.4만 |
|---|
| 2026.07.23 | ₩66,062 | ₩66,062 | ₩65,661 | ₩65,781 | -0.42% | 27.1만 |
|---|
| 2026.07.22 | ₩66,369 | ₩66,449 | ₩66,235 | ₩66,273 | -0.14% | 1.2만 |
|---|
| 2026.07.21 | ₩66,476 | ₩66,568 | ₩66,423 | ₩66,456 | -0.03% | 1.5만 |
|---|
| 2026.07.20 | ₩66,730 | ₩66,730 | ₩66,436 | ₩66,536 | -0.29% | 3.6만 |
|---|
| 2026.07.17 | ₩66,663 | ₩66,743 | ₩66,623 | ₩66,703 | +0.06% | 2만 |
|---|
| 2026.07.16 | ₩66,663 | ₩66,738 | ₩66,623 | ₩66,666 | +0.00% | 9.7천 |
|---|
| 2026.07.15 | ₩66,824 | ₩66,890 | ₩66,743 | ₩66,797 | -0.04% | 2만 |
|---|
| 2026.07.14 | ₩66,904 | ₩66,930 | ₩66,857 | ₩66,904 | 0.00% | 2만 |
|---|
| 2026.07.13 | ₩66,850 | ₩66,924 | ₩66,783 | ₩66,801 | -0.07% | 2.1만 |
|---|
| 2026.07.10 | ₩66,864 | ₩66,930 | ₩66,824 | ₩66,877 | +0.02% | 3.8만 |
|---|
| 2026.07.09 | ₩66,944 | ₩66,984 | ₩66,877 | ₩66,917 | -0.04% | 3.9만 |
|---|
| 2026.07.08 | ₩67,064 | ₩67,064 | ₩66,824 | ₩66,877 | -0.28% | 1.5만 |
|---|
| 2026.07.07 | ₩67,158 | ₩67,198 | ₩66,984 | ₩66,984 | -0.26% | 2.3만 |
|---|
| 2026.07.06 | ₩67,238 | ₩67,278 | ₩67,131 | ₩67,198 | -0.06% | 1.8만 |
|---|
| 2026.07.02 | ₩67,131 | ₩67,318 | ₩67,131 | ₩67,291 | +0.24% | 2.5만 |
|---|
| 2026.07.01 | ₩67,037 | ₩67,251 | ₩67,037 | ₩67,251 | +0.32% | 2만 |
|---|
| 2026.06.30 | ₩67,452 | ₩67,543 | ₩67,385 | ₩67,412 | -0.06% | 3.2만 |
|---|
| 2026.06.29 | ₩67,331 | ₩67,438 | ₩67,331 | ₩67,438 | +0.16% | 9.2천 |
|---|
| 2026.06.26 | ₩67,358 | ₩67,358 | ₩67,291 | ₩67,331 | -0.04% | 1.5만 |
|---|
| 2026.06.25 | ₩67,305 | ₩67,385 | ₩67,305 | ₩67,371 | +0.10% | 1.4만 |
|---|
| 2026.06.24 | ₩67,184 | ₩67,371 | ₩67,184 | ₩67,318 | +0.20% | 1.7만 |
|---|
| 2026.06.23 | ₩67,104 | ₩67,305 | ₩67,104 | ₩67,265 | +0.24% | 2만 |
|---|
| 2026.06.22 | ₩67,144 | ₩67,265 | ₩67,104 | ₩67,211 | +0.10% | 7.6만 |
|---|
| 2026.06.18 | ₩67,104 | ₩67,211 | ₩67,104 | ₩67,184 | +0.12% | 8천 |
|---|
| 2026.06.17 | ₩67,144 | ₩67,158 | ₩66,964 | ₩66,964 | -0.27% | 2만 |
|---|
| 2026.06.16 | ₩67,198 | ₩67,198 | ₩67,104 | ₩67,104 | -0.14% | 2만 |
|---|
| 2026.06.15 | ₩67,037 | ₩67,148 | ₩67,037 | ₩67,077 | +0.06% | 1.3만 |
|---|
| 2026.06.12 | ₩67,171 | ₩67,171 | ₩66,877 | ₩67,019 | -0.23% | 4.3만 |
|---|
| 2026.06.11 | ₩66,957 | ₩67,171 | ₩66,957 | ₩67,071 | +0.17% | 3.5만 |
|---|
| 2026.06.10 | ₩67,171 | ₩67,171 | ₩66,930 | ₩67,104 | -0.10% | 3.5만 |
|---|
| 2026.06.09 | ₩67,091 | ₩67,171 | ₩66,997 | ₩67,171 | +0.12% | 4.4만 |
|---|
| 2026.06.08 | ₩67,104 | ₩67,118 | ₩66,997 | ₩67,111 | +0.01% | 3.5만 |
|---|
| 2026.06.05 | ₩66,904 | ₩67,077 | ₩66,904 | ₩67,011 | +0.16% | 2만 |
|---|
| 2026.06.04 | ₩66,971 | ₩67,171 | ₩66,971 | ₩67,158 | +0.28% | 1.6만 |
|---|
| 2026.06.03 | ₩67,011 | ₩67,091 | ₩66,957 | ₩67,031 | +0.03% | 4.4만 |
|---|
| 2026.06.02 | ₩67,131 | ₩67,131 | ₩66,997 | ₩67,118 | -0.02% | 3.4만 |
|---|
| 2026.06.01 | ₩66,690 | ₩66,997 | ₩66,690 | ₩66,917 | +0.34% | 4만 |
|---|
| 2026.05.29 | ₩66,850 | ₩67,198 | ₩66,850 | ₩67,104 | +0.38% | 1.6만 |
|---|
| 2026.05.28 | ₩67,011 | ₩67,077 | ₩66,824 | ₩66,997 | -0.02% | 4.8만 |
|---|
| 2026.05.27 | ₩66,850 | ₩66,930 | ₩66,743 | ₩66,884 | +0.05% | 2.5만 |
|---|
| 2026.05.26 | ₩66,850 | ₩66,904 | ₩66,730 | ₩66,837 | -0.02% | 11.7만 |
|---|
| 2026.05.22 | ₩66,463 | ₩66,606 | ₩66,463 | ₩66,503 | +0.06% | 9.9만 |
|---|
| 2026.05.21 | ₩66,169 | ₩66,529 | ₩66,169 | ₩66,529 | +0.55% | 2.6만 |
|---|
| 2026.05.20 | ₩66,449 | ₩66,489 | ₩66,262 | ₩66,369 | -0.12% | 3.6만 |
|---|
| 2026.05.19 | ₩66,222 | ₩66,409 | ₩66,182 | ₩66,369 | +0.22% | 3.3만 |
|---|
| 2026.05.18 | ₩66,463 | ₩66,543 | ₩66,463 | ₩66,543 | +0.12% | 4.6만 |
|---|
| 2026.05.15 | ₩66,396 | ₩66,529 | ₩66,369 | ₩66,516 | +0.18% | 4.3만 |
|---|
| 2026.05.14 | ₩66,770 | ₩66,890 | ₩66,770 | ₩66,830 | +0.09% | 4만 |
|---|
| 2026.05.13 | ₩66,904 | ₩66,904 | ₩66,757 | ₩66,824 | -0.12% | 2만 |
|---|
| 2026.05.12 | ₩66,917 | ₩66,917 | ₩66,770 | ₩66,877 | -0.06% | 3.5만 |
|---|
| 2026.05.11 | ₩67,011 | ₩67,091 | ₩66,977 | ₩67,011 | 0.00% | 2만 |
|---|
| 2026.05.08 | ₩67,131 | ₩67,131 | ₩66,997 | ₩67,028 | -0.15% | 2.4만 |
|---|
| 2026.05.07 | ₩67,037 | ₩67,097 | ₩67,011 | ₩67,044 | +0.01% | 6.1만 |
|---|
| 2026.05.06 | ₩67,064 | ₩67,104 | ₩67,011 | ₩67,077 | +0.02% | 2.6만 |
|---|
| 2026.05.05 | ₩66,810 | ₩66,910 | ₩66,810 | ₩66,910 | +0.15% | 3.6만 |
|---|
| 2026.05.04 | ₩66,997 | ₩66,997 | ₩66,770 | ₩66,852 | -0.22% | 5.7만 |
|---|
| 2026.05.01 | ₩66,904 | ₩66,971 | ₩66,743 | ₩66,810 | -0.14% | 3.7만 |
|---|
| 2026.04.30 | ₩67,051 | ₩67,131 | ₩67,024 | ₩67,071 | +0.03% | 3.7만 |
|---|
| 2026.04.29 | ₩67,118 | ₩67,118 | ₩66,984 | ₩66,991 | -0.19% | 1.7만 |
|---|
| 2026.04.28 | ₩67,198 | ₩67,211 | ₩66,930 | ₩67,147 | -0.08% | 2.2만 |
|---|
| 2026.04.27 | ₩67,224 | ₩67,265 | ₩67,118 | ₩67,231 | +0.01% | 2만 |
|---|
| 2026.04.24 | ₩67,211 | ₩67,224 | ₩67,164 | ₩67,198 | -0.02% | 1.6만 |
|---|
| 2026.04.23 | ₩67,037 | ₩67,345 | ₩67,037 | ₩67,231 | +0.29% | 1.9만 |
|---|
| 2026.04.22 | ₩67,251 | ₩67,278 | ₩67,144 | ₩67,211 | -0.06% | 2.8만 |
|---|
| 2026.04.21 | ₩67,171 | ₩67,265 | ₩67,118 | ₩67,136 | -0.05% | 1.5만 |
|---|
| 2026.04.20 | ₩67,144 | ₩67,291 | ₩67,131 | ₩67,251 | +0.16% | 2.1만 |
|---|
| 2026.04.17 | ₩67,371 | ₩67,371 | ₩67,107 | ₩67,211 | -0.24% | 1.8만 |
|---|
| 2026.04.16 | ₩67,144 | ₩67,144 | ₩67,037 | ₩67,051 | -0.14% | 5.9만 |
|---|
| 2026.04.15 | ₩67,265 | ₩67,265 | ₩66,997 | ₩67,021 | -0.36% | 2.5만 |
|---|
| 2026.04.14 | ₩67,251 | ₩67,251 | ₩66,984 | ₩67,158 | -0.14% | 7.6만 |
|---|
| 2026.04.13 | ₩66,957 | ₩67,151 | ₩66,957 | ₩67,151 | +0.29% | 2.3만 |
|---|
| 2026.04.10 | ₩67,037 | ₩67,104 | ₩66,957 | ₩66,984 | -0.08% | 1.5만 |
|---|
| 2026.04.09 | ₩66,783 | ₩67,051 | ₩66,783 | ₩67,051 | +0.40% | 5.5만 |
|---|
| 2026.04.08 | ₩67,091 | ₩67,131 | ₩66,757 | ₩66,864 | -0.34% | 1.8만 |
|---|
| 2026.04.07 | ₩66,489 | ₩66,710 | ₩66,489 | ₩66,650 | +0.24% | 3.7만 |
|---|
| 2026.04.06 | ₩66,543 | ₩66,743 | ₩66,543 | ₩66,690 | +0.22% | 3.2만 |
|---|
| 2026.04.02 | ₩66,516 | ₩66,723 | ₩66,476 | ₩66,697 | +0.27% | 3.2만 |
|---|
| 2026.04.01 | ₩66,409 | ₩66,636 | ₩66,409 | ₩66,623 | +0.32% | 3.7만 |
|---|
| 2026.03.31 | ₩66,489 | ₩66,690 | ₩66,489 | ₩66,489 | 0.00% | 2.7만 |
|---|
| 2026.03.30 | ₩66,463 | ₩66,489 | ₩66,369 | ₩66,396 | -0.10% | 3.6만 |
|---|
| 2026.03.27 | ₩66,076 | ₩66,329 | ₩66,076 | ₩66,269 | +0.29% | 5.2만 |
|---|
| 2026.03.26 | ₩66,302 | ₩66,357 | ₩66,235 | ₩66,289 | -0.02% | 3.4만 |
|---|
| 2026.03.25 | ₩66,342 | ₩66,570 | ₩66,316 | ₩66,396 | +0.08% | 4.5만 |
|---|
| 2026.03.24 | ₩66,570 | ₩66,570 | ₩66,209 | ₩66,209 | -0.54% | 5.3만 |
|---|
| 2026.03.23 | ₩66,971 | ₩66,971 | ₩66,636 | ₩66,743 | -0.34% | 4.4만 |
|---|
| 2026.03.20 | ₩67,104 | ₩67,104 | ₩66,463 | ₩66,583 | -0.78% | 6.3만 |
|---|
| 2026.03.19 | ₩67,118 | ₩67,164 | ₩66,971 | ₩67,077 | -0.06% | 2.7만 |
|---|
| 2026.03.18 | ₩67,198 | ₩67,291 | ₩67,118 | ₩67,118 | -0.12% | 2.4만 |
|---|
| 2026.03.17 | ₩67,194 | ₩67,305 | ₩67,184 | ₩67,305 | +0.17% | 4만 |
|---|
| 2026.03.16 | ₩67,378 | ₩67,412 | ₩67,251 | ₩67,291 | -0.13% | 2.1만 |
|---|
| 2026.03.13 | ₩67,118 | ₩67,278 | ₩67,118 | ₩67,278 | +0.24% | 3.4만 |
|---|
| 2026.03.12 | ₩67,091 | ₩67,305 | ₩67,073 | ₩67,131 | +0.06% | 9천 |
|---|
| 2026.03.11 | ₩67,505 | ₩67,505 | ₩67,285 | ₩67,371 | -0.20% | 7.5천 |
|---|
| 2026.03.10 | ₩67,572 | ₩67,572 | ₩67,371 | ₩67,371 | -0.30% | 7.8만 |
|---|
| 2026.03.09 | ₩67,371 | ₩67,732 | ₩67,371 | ₩67,665 | +0.44% | 2.7만 |
|---|
| 2026.03.06 | ₩67,331 | ₩67,625 | ₩67,331 | ₩67,559 | +0.34% | 1.5만 |
|---|
| 2026.03.05 | ₩67,599 | ₩67,692 | ₩67,532 | ₩67,692 | +0.14% | 1.5만 |
|---|
| 2026.03.04 | ₩67,866 | ₩67,866 | ₩67,639 | ₩67,639 | -0.33% | 4.2만 |
|---|
| 2026.03.03 | ₩67,812 | ₩67,812 | ₩67,559 | ₩67,692 | -0.18% | 2.3만 |
|---|
| 2026.03.02 | ₩68,053 | ₩68,053 | ₩67,902 | ₩67,980 | -0.11% | 4.2만 |
|---|
| 2026.02.27 | ₩68,414 | ₩68,439 | ₩68,344 | ₩68,374 | -0.06% | 1.6만 |
|---|
| 2026.02.26 | ₩68,334 | ₩68,454 | ₩68,334 | ₩68,451 | +0.17% | 2.3만 |
|---|
| 2026.02.25 | ₩68,307 | ₩68,374 | ₩68,235 | ₩68,347 | +0.06% | 1.4만 |
|---|
| 2026.02.24 | ₩68,200 | ₩68,374 | ₩68,200 | ₩68,367 | +0.24% | 1.6만 |
|---|
| 2026.02.23 | ₩68,227 | ₩68,254 | ₩68,187 | ₩68,254 | +0.04% | 2.1만 |
|---|
| 2026.02.20 | ₩68,173 | ₩68,200 | ₩68,107 | ₩68,200 | +0.04% | 6.2만 |
|---|
| 2026.02.19 | ₩67,919 | ₩68,227 | ₩67,919 | ₩68,120 | +0.30% | 2.2만 |
|---|
| 2026.02.18 | ₩68,049 | ₩68,173 | ₩68,049 | ₩68,147 | +0.14% | 2.3만 |
|---|
| 2026.02.17 | ₩68,000 | ₩68,200 | ₩68,000 | ₩68,160 | +0.24% | 2.9만 |
|---|
| 2026.02.13 | ₩68,013 | ₩68,216 | ₩67,973 | ₩68,073 | +0.09% | 1.9만 |
|---|
| 2026.02.12 | ₩67,986 | ₩68,107 | ₩67,986 | ₩68,026 | +0.06% | 2.6만 |
|---|
| 2026.02.11 | ₩67,839 | ₩67,893 | ₩67,786 | ₩67,886 | +0.07% | 1.8만 |
|---|
| 2026.02.10 | ₩67,652 | ₩68,066 | ₩67,652 | ₩67,973 | +0.47% | 1.5만 |
|---|
| 2026.02.09 | ₩67,906 | ₩67,953 | ₩67,796 | ₩67,911 | +0.01% | 3만 |
|---|
| 2026.02.06 | ₩67,652 | ₩67,866 | ₩67,652 | ₩67,772 | +0.18% | 2.7만 |
|---|
| 2026.02.05 | ₩67,906 | ₩67,939 | ₩67,826 | ₩67,871 | -0.05% | 1.5만 |
|---|
| 2026.02.04 | ₩67,719 | ₩67,772 | ₩67,639 | ₩67,684 | -0.05% | 2.8만 |
|---|
| 2026.02.03 | ₩67,665 | ₩67,766 | ₩67,492 | ₩67,766 | +0.15% | 3.2만 |
|---|
| 2026.02.02 | ₩67,612 | ₩67,756 | ₩67,532 | ₩67,645 | +0.05% | 3.6만 |
|---|
| 2026.01.30 | ₩67,799 | ₩67,906 | ₩67,772 | ₩67,792 | -0.01% | 2.1만 |
|---|
| 2026.01.29 | ₩67,720 | ₩67,759 | ₩67,639 | ₩67,706 | -0.02% | 2.9만 |
|---|
| 2026.01.28 | ₩67,679 | ₩67,799 | ₩67,585 | ₩67,798 | +0.18% | 7.7천 |
|---|
| 2026.01.27 | ₩67,839 | ₩67,839 | ₩67,599 | ₩67,775 | -0.09% | 3.9만 |
|---|
| 2026.01.26 | ₩67,665 | ₩67,759 | ₩67,653 | ₩67,679 | +0.02% | 1.4만 |
|---|
| 2026.01.23 | ₩67,345 | ₩67,699 | ₩67,345 | ₩67,699 | +0.53% | 1.4만 |
|---|
| 2026.01.22 | ₩67,318 | ₩67,692 | ₩67,318 | ₩67,585 | +0.40% | 2.2만 |
|---|
| 2026.01.21 | ₩67,371 | ₩67,746 | ₩67,371 | ₩67,686 | +0.47% | 3.5만 |
|---|
| 2026.01.20 | ₩67,706 | ₩67,706 | ₩67,334 | ₩67,532 | -0.26% | 1.6만 |
|---|
| 2026.01.16 | ₩67,772 | ₩67,772 | ₩67,652 | ₩67,659 | -0.17% | 2.6만 |
|---|
| 2026.01.15 | ₩67,532 | ₩67,786 | ₩67,532 | ₩67,752 | +0.33% | 2.8만 |
|---|
| 2026.01.14 | ₩67,746 | ₩67,786 | ₩67,679 | ₩67,759 | +0.02% | 5.9천 |
|---|
| 2026.01.13 | ₩67,799 | ₩67,799 | ₩67,645 | ₩67,679 | -0.18% | 1.3만 |
|---|
| 2026.01.12 | ₩67,545 | ₩67,665 | ₩67,545 | ₩67,592 | +0.07% | 2.7만 |
|---|
| 2026.01.09 | ₩67,692 | ₩67,746 | ₩67,559 | ₩67,625 | -0.10% | 4.5만 |
|---|
| 2026.01.08 | ₩67,545 | ₩67,612 | ₩67,516 | ₩67,552 | +0.01% | 2.9만 |
|---|
| 2026.01.07 | ₩67,572 | ₩67,679 | ₩67,559 | ₩67,679 | +0.16% | 1.5만 |
|---|
| 2026.01.06 | ₩67,398 | ₩67,492 | ₩67,331 | ₩67,473 | +0.11% | 3.5만 |
|---|
| 2026.01.05 | ₩67,371 | ₩67,478 | ₩67,371 | ₩67,412 | +0.06% | 2.7만 |
|---|
| 2026.01.02 | ₩67,345 | ₩67,452 | ₩67,305 | ₩67,314 | -0.05% | 3만 |
|---|
| 2025.12.31 | ₩67,385 | ₩67,404 | ₩67,291 | ₩67,331 | -0.08% | 9.1천 |
|---|
| 2025.12.30 | ₩67,452 | ₩67,599 | ₩67,425 | ₩67,510 | +0.09% | 4.9만 |
|---|
| 2025.12.29 | ₩67,505 | ₩67,559 | ₩67,437 | ₩67,490 | -0.02% | 4.1만 |
|---|
| 2025.12.26 | ₩67,400 | ₩67,572 | ₩67,400 | ₩67,478 | +0.12% | 4.1만 |
|---|
| 2025.12.24 | ₩67,465 | ₩67,572 | ₩67,425 | ₩67,505 | +0.06% | 1만 |
|---|
| 2025.12.23 | ₩67,224 | ₩67,465 | ₩67,224 | ₩67,418 | +0.29% | 3.1만 |
|---|
| 2025.12.22 | ₩67,351 | ₩67,452 | ₩67,303 | ₩67,418 | +0.10% | 14.6만 |
|---|
| 2025.12.19 | ₩67,251 | ₩67,371 | ₩67,251 | ₩67,291 | +0.06% | 1.3만 |
|---|
| 2025.12.18 | ₩67,432 | ₩67,478 | ₩67,363 | ₩67,425 | -0.01% | 5.4만 |
|---|
| 2025.12.17 | ₩67,236 | ₩67,412 | ₩67,158 | ₩67,412 | +0.26% | 2.5만 |
|---|
| 2025.12.16 | ₩67,238 | ₩67,398 | ₩67,158 | ₩67,345 | +0.16% | 3.1만 |
|---|
| 2025.12.15 | ₩67,345 | ₩67,345 | ₩67,198 | ₩67,265 | -0.12% | 2.4만 |
|---|
| 2025.12.12 | ₩67,251 | ₩67,289 | ₩67,207 | ₩67,278 | +0.04% | 9.9천 |
|---|
| 2025.12.11 | ₩67,438 | ₩67,438 | ₩67,291 | ₩67,371 | -0.10% | 1.4만 |
|---|
| 2025.12.10 | ₩67,251 | ₩67,306 | ₩67,198 | ₩67,298 | +0.07% | 1.1만 |
|---|
| 2025.12.09 | ₩67,398 | ₩67,398 | ₩67,224 | ₩67,234 | -0.24% | 1.2만 |
|---|
| 2025.12.08 | ₩67,318 | ₩67,345 | ₩67,251 | ₩67,318 | 0.00% | 4.8만 |
|---|
| 2025.12.05 | ₩67,318 | ₩67,318 | ₩67,204 | ₩67,311 | -0.01% | 4.7만 |
|---|
| 2025.12.04 | ₩67,198 | ₩67,291 | ₩67,167 | ₩67,291 | +0.14% | 1.7만 |
|---|
| 2025.12.03 | ₩67,305 | ₩67,358 | ₩67,224 | ₩67,305 | 0.00% | 1.6만 |
|---|
| 2025.12.02 | ₩67,211 | ₩67,265 | ₩67,178 | ₩67,251 | +0.06% | 1.9만 |
|---|
| 2025.12.01 | ₩67,278 | ₩67,298 | ₩67,167 | ₩67,291 | +0.02% | 1.4만 |
|---|
| 2025.11.28 | ₩67,559 | ₩67,692 | ₩67,559 | ₩67,612 | +0.08% | 1.2만 |
|---|
| 2025.11.26 | ₩67,412 | ₩67,679 | ₩67,412 | ₩67,625 | +0.32% | 1만 |
|---|
| 2025.11.25 | ₩67,505 | ₩67,612 | ₩67,505 | ₩67,545 | +0.06% | 1.5만 |
|---|
| 2025.11.24 | ₩67,505 | ₩67,599 | ₩67,505 | ₩67,532 | +0.04% | 9.9천 |
|---|
| 2025.11.21 | ₩67,371 | ₩67,545 | ₩67,371 | ₩67,478 | +0.16% | 1.7만 |
|---|
| 2025.11.20 | ₩67,532 | ₩67,532 | ₩67,358 | ₩67,398 | -0.20% | 2.3만 |
|---|
| 2025.11.19 | ₩67,518 | ₩67,518 | ₩67,365 | ₩67,412 | -0.16% | 1.6만 |
|---|
| 2025.11.18 | ₩67,492 | ₩67,518 | ₩67,371 | ₩67,465 | -0.04% | 9.2천 |
|---|
| 2025.11.17 | ₩67,144 | ₩67,462 | ₩67,144 | ₩67,365 | +0.33% | 1.7만 |
|---|
| 2025.11.14 | ₩67,545 | ₩67,545 | ₩67,224 | ₩67,251 | -0.44% | 6.8천 |
|---|
| 2025.11.13 | ₩67,545 | ₩67,545 | ₩67,375 | ₩67,412 | -0.20% | 3.1만 |
|---|
| 2025.11.12 | ₩67,625 | ₩67,645 | ₩67,359 | ₩67,452 | -0.26% | 1.6만 |
|---|
| 2025.11.11 | ₩67,465 | ₩67,615 | ₩67,452 | ₩67,615 | +0.22% | 8.4천 |
|---|
| 2025.11.10 | ₩67,425 | ₩67,492 | ₩67,371 | ₩67,385 | -0.06% | 1.8만 |
|---|
| 2025.11.07 | ₩67,425 | ₩67,465 | ₩67,351 | ₩67,412 | -0.02% | 2.3만 |
|---|
| 2025.11.06 | ₩67,398 | ₩67,425 | ₩67,318 | ₩67,358 | -0.06% | 1.5만 |
|---|
| 2025.11.05 | ₩67,412 | ₩68,634 | ₩67,214 | ₩67,262 | -0.22% | 1.4만 |
|---|
| 2025.11.04 | ₩67,224 | ₩67,478 | ₩67,224 | ₩67,385 | +0.24% | 4.9만 |
|---|
| 2025.11.03 | ₩67,412 | ₩67,412 | ₩67,291 | ₩67,338 | -0.11% | 2.3만 |
|---|
| 2025.10.31 | ₩67,465 | ₩67,625 | ₩67,465 | ₩67,585 | +0.18% | 1.3만 |
|---|
| 2025.10.30 | ₩67,365 | ₩67,605 | ₩67,365 | ₩67,452 | +0.13% | 2.1만 |
|---|
| 2025.10.29 | ₩67,652 | ₩67,692 | ₩67,505 | ₩67,518 | -0.20% | 2만 |
|---|
| 2025.10.28 | ₩67,652 | ₩67,652 | ₩67,559 | ₩67,572 | -0.12% | 2.7만 |
|---|
| 2025.10.27 | ₩67,719 | ₩67,732 | ₩67,599 | ₩67,639 | -0.12% | 1만 |
|---|
| 2025.10.24 | ₩67,719 | ₩67,719 | ₩67,612 | ₩67,625 | -0.14% | 1.1만 |
|---|
| 2025.10.23 | ₩67,520 | ₩67,639 | ₩67,520 | ₩67,592 | +0.11% | 1.2만 |
|---|
| 2025.10.22 | ₩67,572 | ₩67,946 | ₩67,559 | ₩67,599 | +0.04% | 1.9만 |
|---|
| 2025.10.21 | ₩67,625 | ₩67,731 | ₩67,537 | ₩67,599 | -0.04% | 1만 |
|---|
| 2025.10.20 | ₩67,679 | ₩67,706 | ₩67,478 | ₩67,599 | -0.12% | 3.8만 |
|---|
| 2025.10.17 | ₩67,465 | ₩67,545 | ₩67,453 | ₩67,512 | +0.07% | 1.7만 |
|---|
| 2025.10.16 | ₩67,385 | ₩67,530 | ₩67,345 | ₩67,478 | +0.14% | 3.9만 |
|---|
| 2025.10.15 | ₩67,437 | ₩67,437 | ₩67,239 | ₩67,345 | -0.14% | 6.6천 |
|---|
| 2025.10.14 | ₩67,211 | ₩67,311 | ₩67,118 | ₩67,118 | -0.14% | 1.9만 |
|---|
| 2025.10.13 | ₩67,278 | ₩67,305 | ₩67,151 | ₩67,251 | -0.04% | 1.2만 |
|---|
| 2025.10.10 | ₩67,184 | ₩67,224 | ₩67,111 | ₩67,171 | -0.02% | 1.2만 |
|---|