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 | ₩63,242 | ₩63,242 | ₩62,995 | ₩63,202 | -0.06% | 20.7만 |
| 2026.10.08 | ₩62,815 | ₩62,908 | ₩62,535 | ₩62,788 | -0.04% | 10.8만 |
| 2026.10.07 | ₩62,671 | ₩62,935 | ₩62,615 | ₩62,668 | -0.00% | 10.5만 |
| 2026.10.06 | ₩62,842 | ₩63,249 | ₩62,842 | ₩63,135 | +0.47% | 8.6만 |
| 2026.10.05 | ₩63,322 | ₩63,322 | ₩62,799 | ₩63,149 | -0.27% | 21.6만 |
| 2026.10.02 | ₩63,602 | ₩63,802 | ₩63,002 | ₩63,055 | -0.86% | 5만 |
| 2026.10.01 | ₩62,842 | ₩63,241 | ₩62,842 | ₩63,062 | +0.35% | 6.4만 |
| 2026.09.30 | ₩62,908 | ₩63,335 | ₩62,846 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,975 |
| +0.11% |
| 11.3만 |
| 2026.09.29 | ₩62,588 | ₩62,868 | ₩62,429 | ₩62,542 | -0.07% | 8.5만 |
|---|
| 2026.09.28 | ₩63,029 | ₩63,029 | ₩62,668 | ₩62,788 | -0.38% | 16.7만 |
|---|
| 2026.09.25 | ₩63,415 | ₩63,509 | ₩63,070 | ₩63,229 | -0.29% | 59.2만 |
|---|
| 2026.09.24 | ₩63,776 | ₩63,816 | ₩63,282 | ₩63,429 | -0.54% | 10.6만 |
|---|
| 2026.09.23 | ₩64,189 | ₩64,189 | ₩63,564 | ₩63,782 | -0.63% | 10.5만 |
|---|
| 2026.09.22 | ₩64,356 | ₩64,396 | ₩64,256 | ₩64,296 | -0.09% | 12.5만 |
|---|
| 2026.09.21 | ₩64,403 | ₩64,403 | ₩64,176 | ₩64,288 | -0.18% | 35.5만 |
|---|
| 2026.09.18 | ₩64,536 | ₩64,536 | ₩64,163 | ₩64,269 | -0.41% | 6.1만 |
|---|
| 2026.09.17 | ₩64,523 | ₩64,523 | ₩64,336 | ₩64,389 | -0.21% | 3.5만 |
|---|
| 2026.09.16 | ₩64,243 | ₩64,443 | ₩64,164 | ₩64,189 | -0.08% | 4.6만 |
|---|
| 2026.09.15 | ₩64,356 | ₩64,456 | ₩64,203 | ₩64,236 | -0.19% | 10만 |
|---|
| 2026.09.14 | ₩64,683 | ₩64,683 | ₩64,349 | ₩64,349 | -0.52% | 5.2만 |
|---|
| 2026.09.11 | ₩64,456 | ₩64,590 | ₩64,376 | ₩64,456 | 0.00% | 9.7만 |
|---|
| 2026.09.10 | ₩64,309 | ₩64,523 | ₩64,096 | ₩64,109 | -0.31% | 23만 |
|---|
| 2026.09.09 | ₩65,003 | ₩65,083 | ₩64,670 | ₩64,679 | -0.50% | 4.6만 |
|---|
| 2026.09.08 | ₩64,896 | ₩65,081 | ₩64,871 | ₩64,950 | +0.08% | 8.4만 |
|---|
| 2026.09.04 | ₩65,083 | ₩65,203 | ₩64,910 | ₩64,910 | -0.27% | 4.6만 |
|---|
| 2026.09.03 | ₩65,323 | ₩65,363 | ₩64,923 | ₩64,923 | -0.61% | 5.8만 |
|---|
| 2026.09.02 | ₩65,190 | ₩65,270 | ₩65,070 | ₩65,130 | -0.09% | 7.8만 |
|---|
| 2026.09.01 | ₩65,350 | ₩65,484 | ₩65,083 | ₩65,177 | -0.27% | 10.5만 |
|---|
| 2026.08.31 | ₩65,726 | ₩65,884 | ₩65,725 | ₩65,857 | +0.20% | 3.2만 |
|---|
| 2026.08.28 | ₩66,017 | ₩66,017 | ₩65,817 | ₩65,824 | -0.29% | 5.5만 |
|---|
| 2026.08.27 | ₩65,950 | ₩65,991 | ₩65,924 | ₩65,930 | -0.03% | 1.5만 |
|---|
| 2026.08.26 | ₩65,950 | ₩66,031 | ₩65,937 | ₩65,950 | 0.00% | 3.3만 |
|---|
| 2026.08.25 | ₩66,057 | ₩66,111 | ₩65,964 | ₩66,084 | +0.04% | 2.3만 |
|---|
| 2026.08.24 | ₩66,004 | ₩66,111 | ₩65,897 | ₩65,977 | -0.04% | 18.4만 |
|---|
| 2026.08.21 | ₩65,950 | ₩65,985 | ₩65,817 | ₩65,906 | -0.07% | 2.4만 |
|---|
| 2026.08.20 | ₩65,870 | ₩66,124 | ₩65,870 | ₩66,004 | +0.20% | 1.4만 |
|---|
| 2026.08.19 | ₩66,244 | ₩66,244 | ₩66,044 | ₩66,104 | -0.21% | 1.8만 |
|---|
| 2026.08.18 | ₩66,024 | ₩66,071 | ₩65,746 | ₩65,876 | -0.22% | 1.7만 |
|---|
| 2026.08.17 | ₩66,244 | ₩66,244 | ₩65,977 | ₩66,012 | -0.35% | 2.2만 |
|---|
| 2026.08.14 | ₩66,324 | ₩66,391 | ₩66,164 | ₩66,177 | -0.22% | 2만 |
|---|
| 2026.08.13 | ₩66,271 | ₩66,471 | ₩66,271 | ₩66,357 | +0.13% | 1.3만 |
|---|
| 2026.08.12 | ₩66,216 | ₩66,283 | ₩66,191 | ₩66,224 | +0.01% | 1.2만 |
|---|
| 2026.08.11 | ₩66,151 | ₩66,231 | ₩66,084 | ₩66,231 | +0.12% | 1.2만 |
|---|
| 2026.08.10 | ₩66,204 | ₩66,204 | ₩66,071 | ₩66,124 | -0.12% | 2.6만 |
|---|
| 2026.08.07 | ₩66,217 | ₩66,271 | ₩66,137 | ₩66,231 | +0.02% | 7.3천 |
|---|
| 2026.08.06 | ₩66,137 | ₩66,151 | ₩66,017 | ₩66,060 | -0.12% | 1.3만 |
|---|
| 2026.08.05 | ₩66,231 | ₩66,231 | ₩66,071 | ₩66,144 | -0.13% | 2.1만 |
|---|
| 2026.08.04 | ₩66,057 | ₩66,071 | ₩65,924 | ₩66,057 | 0.00% | 3.5만 |
|---|
| 2026.08.03 | ₩65,817 | ₩65,944 | ₩65,772 | ₩65,857 | +0.06% | 4만 |
|---|
| 2026.07.31 | ₩66,057 | ₩66,083 | ₩65,844 | ₩65,964 | -0.14% | 2.3만 |
|---|
| 2026.07.30 | ₩66,044 | ₩66,071 | ₩65,926 | ₩66,051 | +0.01% | 1.6만 |
|---|
| 2026.07.29 | ₩66,191 | ₩66,351 | ₩65,977 | ₩65,977 | -0.32% | 1.6만 |
|---|
| 2026.07.28 | ₩66,251 | ₩66,311 | ₩66,137 | ₩66,204 | -0.07% | 9.7천 |
|---|
| 2026.07.27 | ₩66,271 | ₩66,271 | ₩66,084 | ₩66,097 | -0.26% | 9.4만 |
|---|
| 2026.07.24 | ₩66,084 | ₩66,084 | ₩65,817 | ₩65,904 | -0.27% | 6.4만 |
|---|
| 2026.07.23 | ₩65,950 | ₩65,950 | ₩65,550 | ₩65,670 | -0.42% | 27.1만 |
|---|
| 2026.07.22 | ₩66,257 | ₩66,337 | ₩66,124 | ₩66,161 | -0.14% | 1.2만 |
|---|
| 2026.07.21 | ₩66,364 | ₩66,456 | ₩66,311 | ₩66,344 | -0.03% | 1.5만 |
|---|
| 2026.07.20 | ₩66,618 | ₩66,618 | ₩66,324 | ₩66,424 | -0.29% | 3.6만 |
|---|
| 2026.07.17 | ₩66,551 | ₩66,631 | ₩66,511 | ₩66,591 | +0.06% | 2만 |
|---|
| 2026.07.16 | ₩66,551 | ₩66,626 | ₩66,511 | ₩66,554 | +0.00% | 9.7천 |
|---|
| 2026.07.15 | ₩66,711 | ₩66,778 | ₩66,631 | ₩66,684 | -0.04% | 2만 |
|---|
| 2026.07.14 | ₩66,791 | ₩66,818 | ₩66,744 | ₩66,791 | 0.00% | 2만 |
|---|
| 2026.07.13 | ₩66,738 | ₩66,811 | ₩66,671 | ₩66,688 | -0.07% | 2.1만 |
|---|
| 2026.07.10 | ₩66,751 | ₩66,818 | ₩66,711 | ₩66,764 | +0.02% | 3.8만 |
|---|
| 2026.07.09 | ₩66,831 | ₩66,871 | ₩66,764 | ₩66,804 | -0.04% | 3.9만 |
|---|
| 2026.07.08 | ₩66,951 | ₩66,951 | ₩66,711 | ₩66,764 | -0.28% | 1.5만 |
|---|
| 2026.07.07 | ₩67,045 | ₩67,085 | ₩66,871 | ₩66,871 | -0.26% | 2.3만 |
|---|
| 2026.07.06 | ₩67,125 | ₩67,165 | ₩67,018 | ₩67,085 | -0.06% | 1.8만 |
|---|
| 2026.07.02 | ₩67,018 | ₩67,205 | ₩67,018 | ₩67,178 | +0.24% | 2.5만 |
|---|
| 2026.07.01 | ₩66,924 | ₩67,138 | ₩66,924 | ₩67,138 | +0.32% | 2만 |
|---|
| 2026.06.30 | ₩67,338 | ₩67,429 | ₩67,271 | ₩67,298 | -0.06% | 3.2만 |
|---|
| 2026.06.29 | ₩67,218 | ₩67,325 | ₩67,218 | ₩67,325 | +0.16% | 9.2천 |
|---|
| 2026.06.26 | ₩67,245 | ₩67,245 | ₩67,178 | ₩67,218 | -0.04% | 1.5만 |
|---|
| 2026.06.25 | ₩67,191 | ₩67,271 | ₩67,191 | ₩67,258 | +0.10% | 1.4만 |
|---|
| 2026.06.24 | ₩67,071 | ₩67,258 | ₩67,071 | ₩67,205 | +0.20% | 1.7만 |
|---|
| 2026.06.23 | ₩66,991 | ₩67,191 | ₩66,991 | ₩67,151 | +0.24% | 2만 |
|---|
| 2026.06.22 | ₩67,031 | ₩67,151 | ₩66,991 | ₩67,098 | +0.10% | 7.6만 |
|---|
| 2026.06.18 | ₩66,991 | ₩67,098 | ₩66,991 | ₩67,071 | +0.12% | 8천 |
|---|
| 2026.06.17 | ₩67,031 | ₩67,045 | ₩66,851 | ₩66,851 | -0.27% | 2만 |
|---|
| 2026.06.16 | ₩67,085 | ₩67,085 | ₩66,991 | ₩66,991 | -0.14% | 2만 |
|---|
| 2026.06.15 | ₩66,924 | ₩67,035 | ₩66,924 | ₩66,964 | +0.06% | 1.3만 |
|---|
| 2026.06.12 | ₩67,058 | ₩67,058 | ₩66,764 | ₩66,906 | -0.23% | 4.3만 |
|---|
| 2026.06.11 | ₩66,844 | ₩67,058 | ₩66,844 | ₩66,958 | +0.17% | 3.5만 |
|---|
| 2026.06.10 | ₩67,058 | ₩67,058 | ₩66,818 | ₩66,991 | -0.10% | 3.5만 |
|---|
| 2026.06.09 | ₩66,978 | ₩67,058 | ₩66,884 | ₩67,058 | +0.12% | 4.4만 |
|---|
| 2026.06.08 | ₩66,991 | ₩67,005 | ₩66,884 | ₩66,998 | +0.01% | 3.5만 |
|---|
| 2026.06.05 | ₩66,791 | ₩66,964 | ₩66,791 | ₩66,898 | +0.16% | 2만 |
|---|
| 2026.06.04 | ₩66,858 | ₩67,058 | ₩66,858 | ₩67,045 | +0.28% | 1.6만 |
|---|
| 2026.06.03 | ₩66,898 | ₩66,978 | ₩66,844 | ₩66,918 | +0.03% | 4.4만 |
|---|
| 2026.06.02 | ₩67,018 | ₩67,018 | ₩66,884 | ₩67,005 | -0.02% | 3.4만 |
|---|
| 2026.06.01 | ₩66,578 | ₩66,884 | ₩66,578 | ₩66,804 | +0.34% | 4만 |
|---|
| 2026.05.29 | ₩66,738 | ₩67,085 | ₩66,738 | ₩66,991 | +0.38% | 1.6만 |
|---|
| 2026.05.28 | ₩66,898 | ₩66,964 | ₩66,711 | ₩66,884 | -0.02% | 4.8만 |
|---|
| 2026.05.27 | ₩66,738 | ₩66,818 | ₩66,631 | ₩66,771 | +0.05% | 2.5만 |
|---|
| 2026.05.26 | ₩66,738 | ₩66,791 | ₩66,618 | ₩66,724 | -0.02% | 11.7만 |
|---|
| 2026.05.22 | ₩66,351 | ₩66,494 | ₩66,351 | ₩66,391 | +0.06% | 9.9만 |
|---|
| 2026.05.21 | ₩66,057 | ₩66,417 | ₩66,057 | ₩66,417 | +0.55% | 2.6만 |
|---|
| 2026.05.20 | ₩66,337 | ₩66,377 | ₩66,151 | ₩66,257 | -0.12% | 3.6만 |
|---|
| 2026.05.19 | ₩66,111 | ₩66,297 | ₩66,071 | ₩66,257 | +0.22% | 3.3만 |
|---|
| 2026.05.18 | ₩66,351 | ₩66,431 | ₩66,351 | ₩66,431 | +0.12% | 4.6만 |
|---|
| 2026.05.15 | ₩66,284 | ₩66,417 | ₩66,257 | ₩66,404 | +0.18% | 4.3만 |
|---|
| 2026.05.14 | ₩66,658 | ₩66,778 | ₩66,658 | ₩66,718 | +0.09% | 4만 |
|---|
| 2026.05.13 | ₩66,791 | ₩66,791 | ₩66,644 | ₩66,711 | -0.12% | 2만 |
|---|
| 2026.05.12 | ₩66,804 | ₩66,804 | ₩66,658 | ₩66,764 | -0.06% | 3.5만 |
|---|
| 2026.05.11 | ₩66,898 | ₩66,978 | ₩66,864 | ₩66,898 | 0.00% | 2만 |
|---|
| 2026.05.08 | ₩67,018 | ₩67,018 | ₩66,884 | ₩66,915 | -0.15% | 2.4만 |
|---|
| 2026.05.07 | ₩66,924 | ₩66,985 | ₩66,898 | ₩66,931 | +0.01% | 6.1만 |
|---|
| 2026.05.06 | ₩66,951 | ₩66,991 | ₩66,898 | ₩66,964 | +0.02% | 2.6만 |
|---|
| 2026.05.05 | ₩66,698 | ₩66,798 | ₩66,698 | ₩66,798 | +0.15% | 3.6만 |
|---|
| 2026.05.04 | ₩66,884 | ₩66,884 | ₩66,658 | ₩66,739 | -0.22% | 5.7만 |
|---|
| 2026.05.01 | ₩66,791 | ₩66,858 | ₩66,631 | ₩66,698 | -0.14% | 3.7만 |
|---|
| 2026.04.30 | ₩66,938 | ₩67,018 | ₩66,911 | ₩66,958 | +0.03% | 3.7만 |
|---|
| 2026.04.29 | ₩67,005 | ₩67,005 | ₩66,871 | ₩66,878 | -0.19% | 1.7만 |
|---|
| 2026.04.28 | ₩67,085 | ₩67,098 | ₩66,818 | ₩67,034 | -0.08% | 2.2만 |
|---|
| 2026.04.27 | ₩67,111 | ₩67,151 | ₩67,005 | ₩67,118 | +0.01% | 2만 |
|---|
| 2026.04.24 | ₩67,098 | ₩67,111 | ₩67,051 | ₩67,085 | -0.02% | 1.6만 |
|---|
| 2026.04.23 | ₩66,924 | ₩67,231 | ₩66,924 | ₩67,118 | +0.29% | 1.9만 |
|---|
| 2026.04.22 | ₩67,138 | ₩67,165 | ₩67,031 | ₩67,098 | -0.06% | 2.8만 |
|---|
| 2026.04.21 | ₩67,058 | ₩67,151 | ₩67,005 | ₩67,023 | -0.05% | 1.5만 |
|---|
| 2026.04.20 | ₩67,031 | ₩67,178 | ₩67,018 | ₩67,138 | +0.16% | 2.1만 |
|---|
| 2026.04.17 | ₩67,258 | ₩67,258 | ₩66,994 | ₩67,098 | -0.24% | 1.8만 |
|---|
| 2026.04.16 | ₩67,031 | ₩67,031 | ₩66,924 | ₩66,938 | -0.14% | 5.9만 |
|---|
| 2026.04.15 | ₩67,151 | ₩67,151 | ₩66,884 | ₩66,908 | -0.36% | 2.5만 |
|---|
| 2026.04.14 | ₩67,138 | ₩67,138 | ₩66,871 | ₩67,045 | -0.14% | 7.6만 |
|---|
| 2026.04.13 | ₩66,844 | ₩67,038 | ₩66,844 | ₩67,038 | +0.29% | 2.3만 |
|---|
| 2026.04.10 | ₩66,924 | ₩66,991 | ₩66,844 | ₩66,871 | -0.08% | 1.5만 |
|---|
| 2026.04.09 | ₩66,671 | ₩66,938 | ₩66,671 | ₩66,938 | +0.40% | 5.5만 |
|---|
| 2026.04.08 | ₩66,978 | ₩67,018 | ₩66,644 | ₩66,751 | -0.34% | 1.8만 |
|---|
| 2026.04.07 | ₩66,377 | ₩66,598 | ₩66,377 | ₩66,538 | +0.24% | 3.7만 |
|---|
| 2026.04.06 | ₩66,431 | ₩66,631 | ₩66,431 | ₩66,578 | +0.22% | 3.2만 |
|---|
| 2026.04.02 | ₩66,404 | ₩66,611 | ₩66,364 | ₩66,584 | +0.27% | 3.2만 |
|---|
| 2026.04.01 | ₩66,297 | ₩66,524 | ₩66,297 | ₩66,511 | +0.32% | 3.7만 |
|---|
| 2026.03.31 | ₩66,377 | ₩66,578 | ₩66,377 | ₩66,377 | 0.00% | 2.7만 |
|---|
| 2026.03.30 | ₩66,351 | ₩66,377 | ₩66,257 | ₩66,284 | -0.10% | 3.6만 |
|---|
| 2026.03.27 | ₩65,965 | ₩66,217 | ₩65,965 | ₩66,157 | +0.29% | 5.2만 |
|---|
| 2026.03.26 | ₩66,191 | ₩66,245 | ₩66,124 | ₩66,177 | -0.02% | 3.4만 |
|---|
| 2026.03.25 | ₩66,231 | ₩66,458 | ₩66,204 | ₩66,284 | +0.08% | 4.5만 |
|---|
| 2026.03.24 | ₩66,458 | ₩66,458 | ₩66,097 | ₩66,097 | -0.54% | 5.3만 |
|---|
| 2026.03.23 | ₩66,858 | ₩66,858 | ₩66,524 | ₩66,631 | -0.34% | 4.4만 |
|---|
| 2026.03.20 | ₩66,991 | ₩66,991 | ₩66,351 | ₩66,471 | -0.78% | 6.3만 |
|---|
| 2026.03.19 | ₩67,005 | ₩67,051 | ₩66,858 | ₩66,964 | -0.06% | 2.7만 |
|---|
| 2026.03.18 | ₩67,085 | ₩67,178 | ₩67,005 | ₩67,005 | -0.12% | 2.4만 |
|---|
| 2026.03.17 | ₩67,081 | ₩67,191 | ₩67,071 | ₩67,191 | +0.17% | 4만 |
|---|
| 2026.03.16 | ₩67,265 | ₩67,298 | ₩67,138 | ₩67,178 | -0.13% | 2.1만 |
|---|
| 2026.03.13 | ₩67,005 | ₩67,165 | ₩67,005 | ₩67,165 | +0.24% | 3.4만 |
|---|
| 2026.03.12 | ₩66,978 | ₩67,191 | ₩66,960 | ₩67,018 | +0.06% | 9천 |
|---|
| 2026.03.11 | ₩67,391 | ₩67,391 | ₩67,171 | ₩67,258 | -0.20% | 7.5천 |
|---|
| 2026.03.10 | ₩67,458 | ₩67,458 | ₩67,258 | ₩67,258 | -0.30% | 7.8만 |
|---|
| 2026.03.09 | ₩67,258 | ₩67,618 | ₩67,258 | ₩67,552 | +0.44% | 2.7만 |
|---|
| 2026.03.06 | ₩67,218 | ₩67,512 | ₩67,218 | ₩67,445 | +0.34% | 1.5만 |
|---|
| 2026.03.05 | ₩67,485 | ₩67,578 | ₩67,418 | ₩67,578 | +0.14% | 1.5만 |
|---|
| 2026.03.04 | ₩67,752 | ₩67,752 | ₩67,525 | ₩67,525 | -0.33% | 4.2만 |
|---|
| 2026.03.03 | ₩67,698 | ₩67,698 | ₩67,445 | ₩67,578 | -0.18% | 2.3만 |
|---|
| 2026.03.02 | ₩67,938 | ₩67,938 | ₩67,788 | ₩67,865 | -0.11% | 4.2만 |
|---|
| 2026.02.27 | ₩68,299 | ₩68,324 | ₩68,229 | ₩68,259 | -0.06% | 1.6만 |
|---|
| 2026.02.26 | ₩68,219 | ₩68,339 | ₩68,219 | ₩68,336 | +0.17% | 2.3만 |
|---|
| 2026.02.25 | ₩68,192 | ₩68,259 | ₩68,120 | ₩68,232 | +0.06% | 1.4만 |
|---|
| 2026.02.24 | ₩68,085 | ₩68,259 | ₩68,085 | ₩68,252 | +0.24% | 1.6만 |
|---|
| 2026.02.23 | ₩68,112 | ₩68,139 | ₩68,072 | ₩68,139 | +0.04% | 2.1만 |
|---|
| 2026.02.20 | ₩68,059 | ₩68,085 | ₩67,992 | ₩68,085 | +0.04% | 6.2만 |
|---|
| 2026.02.19 | ₩67,805 | ₩68,112 | ₩67,805 | ₩68,005 | +0.30% | 2.2만 |
|---|
| 2026.02.18 | ₩67,934 | ₩68,059 | ₩67,934 | ₩68,032 | +0.14% | 2.3만 |
|---|
| 2026.02.17 | ₩67,885 | ₩68,085 | ₩67,885 | ₩68,045 | +0.24% | 2.9만 |
|---|
| 2026.02.13 | ₩67,898 | ₩68,101 | ₩67,858 | ₩67,958 | +0.09% | 1.9만 |
|---|
| 2026.02.12 | ₩67,872 | ₩67,992 | ₩67,872 | ₩67,912 | +0.06% | 2.6만 |
|---|
| 2026.02.11 | ₩67,725 | ₩67,778 | ₩67,672 | ₩67,772 | +0.07% | 1.8만 |
|---|
| 2026.02.10 | ₩67,538 | ₩67,952 | ₩67,538 | ₩67,858 | +0.47% | 1.5만 |
|---|
| 2026.02.09 | ₩67,792 | ₩67,838 | ₩67,682 | ₩67,797 | +0.01% | 3만 |
|---|
| 2026.02.06 | ₩67,538 | ₩67,752 | ₩67,538 | ₩67,658 | +0.18% | 2.7만 |
|---|
| 2026.02.05 | ₩67,792 | ₩67,825 | ₩67,712 | ₩67,757 | -0.05% | 1.5만 |
|---|
| 2026.02.04 | ₩67,605 | ₩67,658 | ₩67,525 | ₩67,570 | -0.05% | 2.8만 |
|---|
| 2026.02.03 | ₩67,552 | ₩67,652 | ₩67,378 | ₩67,652 | +0.15% | 3.2만 |
|---|
| 2026.02.02 | ₩67,498 | ₩67,642 | ₩67,418 | ₩67,532 | +0.05% | 3.6만 |
|---|
| 2026.01.30 | ₩67,685 | ₩67,792 | ₩67,658 | ₩67,678 | -0.01% | 2.1만 |
|---|
| 2026.01.29 | ₩67,606 | ₩67,645 | ₩67,525 | ₩67,592 | -0.02% | 2.9만 |
|---|
| 2026.01.28 | ₩67,565 | ₩67,685 | ₩67,472 | ₩67,684 | +0.18% | 7.7천 |
|---|
| 2026.01.27 | ₩67,725 | ₩67,725 | ₩67,485 | ₩67,661 | -0.09% | 3.9만 |
|---|
| 2026.01.26 | ₩67,552 | ₩67,645 | ₩67,540 | ₩67,565 | +0.02% | 1.4만 |
|---|
| 2026.01.23 | ₩67,231 | ₩67,585 | ₩67,231 | ₩67,585 | +0.53% | 1.4만 |
|---|
| 2026.01.22 | ₩67,205 | ₩67,578 | ₩67,205 | ₩67,472 | +0.40% | 2.2만 |
|---|
| 2026.01.21 | ₩67,258 | ₩67,632 | ₩67,258 | ₩67,572 | +0.47% | 3.5만 |
|---|
| 2026.01.20 | ₩67,592 | ₩67,592 | ₩67,221 | ₩67,418 | -0.26% | 1.6만 |
|---|
| 2026.01.16 | ₩67,658 | ₩67,658 | ₩67,538 | ₩67,545 | -0.17% | 2.6만 |
|---|
| 2026.01.15 | ₩67,418 | ₩67,672 | ₩67,418 | ₩67,638 | +0.33% | 2.8만 |
|---|
| 2026.01.14 | ₩67,632 | ₩67,672 | ₩67,565 | ₩67,645 | +0.02% | 5.9천 |
|---|
| 2026.01.13 | ₩67,685 | ₩67,685 | ₩67,532 | ₩67,565 | -0.18% | 1.3만 |
|---|
| 2026.01.12 | ₩67,431 | ₩67,552 | ₩67,431 | ₩67,478 | +0.07% | 2.7만 |
|---|
| 2026.01.09 | ₩67,578 | ₩67,632 | ₩67,445 | ₩67,512 | -0.10% | 4.5만 |
|---|
| 2026.01.08 | ₩67,431 | ₩67,498 | ₩67,402 | ₩67,438 | +0.01% | 2.9만 |
|---|
| 2026.01.07 | ₩67,458 | ₩67,565 | ₩67,445 | ₩67,565 | +0.16% | 1.5만 |
|---|
| 2026.01.06 | ₩67,285 | ₩67,378 | ₩67,218 | ₩67,359 | +0.11% | 3.5만 |
|---|
| 2026.01.05 | ₩67,258 | ₩67,365 | ₩67,258 | ₩67,298 | +0.06% | 2.7만 |
|---|
| 2026.01.02 | ₩67,231 | ₩67,338 | ₩67,191 | ₩67,201 | -0.05% | 3만 |
|---|
| 2025.12.31 | ₩67,271 | ₩67,290 | ₩67,178 | ₩67,218 | -0.08% | 9.1천 |
|---|
| 2025.12.30 | ₩67,338 | ₩67,485 | ₩67,311 | ₩67,397 | +0.09% | 4.9만 |
|---|
| 2025.12.29 | ₩67,391 | ₩67,445 | ₩67,323 | ₩67,377 | -0.02% | 4.1만 |
|---|
| 2025.12.26 | ₩67,286 | ₩67,458 | ₩67,286 | ₩67,365 | +0.12% | 4.1만 |
|---|
| 2025.12.24 | ₩67,351 | ₩67,458 | ₩67,311 | ₩67,391 | +0.06% | 1만 |
|---|
| 2025.12.23 | ₩67,111 | ₩67,351 | ₩67,111 | ₩67,305 | +0.29% | 3.1만 |
|---|
| 2025.12.22 | ₩67,238 | ₩67,338 | ₩67,190 | ₩67,305 | +0.10% | 14.6만 |
|---|
| 2025.12.19 | ₩67,138 | ₩67,258 | ₩67,138 | ₩67,178 | +0.06% | 1.3만 |
|---|
| 2025.12.18 | ₩67,318 | ₩67,365 | ₩67,250 | ₩67,311 | -0.01% | 5.4만 |
|---|
| 2025.12.17 | ₩67,123 | ₩67,298 | ₩67,045 | ₩67,298 | +0.26% | 2.5만 |
|---|
| 2025.12.16 | ₩67,125 | ₩67,285 | ₩67,045 | ₩67,231 | +0.16% | 3.1만 |
|---|
| 2025.12.15 | ₩67,231 | ₩67,231 | ₩67,085 | ₩67,151 | -0.12% | 2.4만 |
|---|
| 2025.12.12 | ₩67,138 | ₩67,175 | ₩67,094 | ₩67,165 | +0.04% | 9.9천 |
|---|
| 2025.12.11 | ₩67,325 | ₩67,325 | ₩67,178 | ₩67,258 | -0.10% | 1.4만 |
|---|
| 2025.12.10 | ₩67,138 | ₩67,193 | ₩67,085 | ₩67,185 | +0.07% | 1.1만 |
|---|
| 2025.12.09 | ₩67,285 | ₩67,285 | ₩67,111 | ₩67,121 | -0.24% | 1.2만 |
|---|
| 2025.12.08 | ₩67,205 | ₩67,231 | ₩67,138 | ₩67,205 | 0.00% | 4.8만 |
|---|
| 2025.12.05 | ₩67,205 | ₩67,205 | ₩67,091 | ₩67,198 | -0.01% | 4.7만 |
|---|
| 2025.12.04 | ₩67,085 | ₩67,178 | ₩67,054 | ₩67,178 | +0.14% | 1.7만 |
|---|
| 2025.12.03 | ₩67,191 | ₩67,245 | ₩67,111 | ₩67,191 | 0.00% | 1.6만 |
|---|
| 2025.12.02 | ₩67,098 | ₩67,151 | ₩67,065 | ₩67,138 | +0.06% | 1.9만 |
|---|
| 2025.12.01 | ₩67,165 | ₩67,185 | ₩67,054 | ₩67,178 | +0.02% | 1.4만 |
|---|
| 2025.11.28 | ₩67,445 | ₩67,578 | ₩67,445 | ₩67,498 | +0.08% | 1.2만 |
|---|
| 2025.11.26 | ₩67,298 | ₩67,565 | ₩67,298 | ₩67,512 | +0.32% | 1만 |
|---|
| 2025.11.25 | ₩67,391 | ₩67,498 | ₩67,391 | ₩67,431 | +0.06% | 1.5만 |
|---|
| 2025.11.24 | ₩67,391 | ₩67,485 | ₩67,391 | ₩67,418 | +0.04% | 9.9천 |
|---|
| 2025.11.21 | ₩67,258 | ₩67,431 | ₩67,258 | ₩67,365 | +0.16% | 1.7만 |
|---|
| 2025.11.20 | ₩67,418 | ₩67,418 | ₩67,245 | ₩67,285 | -0.20% | 2.3만 |
|---|
| 2025.11.19 | ₩67,405 | ₩67,405 | ₩67,251 | ₩67,298 | -0.16% | 1.6만 |
|---|
| 2025.11.18 | ₩67,378 | ₩67,405 | ₩67,258 | ₩67,351 | -0.04% | 9.2천 |
|---|
| 2025.11.17 | ₩67,031 | ₩67,349 | ₩67,031 | ₩67,251 | +0.33% | 1.7만 |
|---|
| 2025.11.14 | ₩67,431 | ₩67,431 | ₩67,111 | ₩67,138 | -0.44% | 6.8천 |
|---|
| 2025.11.13 | ₩67,431 | ₩67,431 | ₩67,262 | ₩67,298 | -0.20% | 3.1만 |
|---|
| 2025.11.12 | ₩67,512 | ₩67,532 | ₩67,246 | ₩67,338 | -0.26% | 1.6만 |
|---|
| 2025.11.11 | ₩67,351 | ₩67,501 | ₩67,338 | ₩67,501 | +0.22% | 8.4천 |
|---|
| 2025.11.10 | ₩67,311 | ₩67,378 | ₩67,258 | ₩67,271 | -0.06% | 1.8만 |
|---|
| 2025.11.07 | ₩67,311 | ₩67,351 | ₩67,238 | ₩67,298 | -0.02% | 2.3만 |
|---|
| 2025.11.06 | ₩67,285 | ₩67,311 | ₩67,205 | ₩67,245 | -0.06% | 1.5만 |
|---|
| 2025.11.05 | ₩67,298 | ₩68,519 | ₩67,101 | ₩67,149 | -0.22% | 1.4만 |
|---|
| 2025.11.04 | ₩67,111 | ₩67,365 | ₩67,111 | ₩67,271 | +0.24% | 4.9만 |
|---|
| 2025.11.03 | ₩67,298 | ₩67,298 | ₩67,178 | ₩67,225 | -0.11% | 2.3만 |
|---|
| 2025.10.31 | ₩67,351 | ₩67,512 | ₩67,351 | ₩67,472 | +0.18% | 1.3만 |
|---|
| 2025.10.30 | ₩67,251 | ₩67,492 | ₩67,251 | ₩67,338 | +0.13% | 2.1만 |
|---|
| 2025.10.29 | ₩67,538 | ₩67,578 | ₩67,391 | ₩67,405 | -0.20% | 2만 |
|---|
| 2025.10.28 | ₩67,538 | ₩67,538 | ₩67,445 | ₩67,458 | -0.12% | 2.7만 |
|---|
| 2025.10.27 | ₩67,605 | ₩67,618 | ₩67,485 | ₩67,525 | -0.12% | 1만 |
|---|
| 2025.10.24 | ₩67,605 | ₩67,605 | ₩67,498 | ₩67,512 | -0.14% | 1.1만 |
|---|
| 2025.10.23 | ₩67,406 | ₩67,525 | ₩67,406 | ₩67,478 | +0.11% | 1.2만 |
|---|
| 2025.10.22 | ₩67,458 | ₩67,832 | ₩67,445 | ₩67,485 | +0.04% | 1.9만 |
|---|
| 2025.10.21 | ₩67,512 | ₩67,617 | ₩67,423 | ₩67,485 | -0.04% | 1만 |
|---|
| 2025.10.20 | ₩67,565 | ₩67,592 | ₩67,365 | ₩67,485 | -0.12% | 3.8만 |
|---|
| 2025.10.17 | ₩67,351 | ₩67,431 | ₩67,339 | ₩67,398 | +0.07% | 1.7만 |
|---|
| 2025.10.16 | ₩67,271 | ₩67,417 | ₩67,231 | ₩67,365 | +0.14% | 3.9만 |
|---|
| 2025.10.15 | ₩67,323 | ₩67,323 | ₩67,126 | ₩67,231 | -0.14% | 6.6천 |
|---|
| 2025.10.14 | ₩67,098 | ₩67,198 | ₩67,005 | ₩67,005 | -0.14% | 1.9만 |
|---|
| 2025.10.13 | ₩67,165 | ₩67,191 | ₩67,038 | ₩67,138 | -0.04% | 1.2만 |
|---|
| 2025.10.10 | ₩67,071 | ₩67,111 | ₩66,998 | ₩67,058 | -0.02% | 1.2만 |
|---|