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 | ₩63,577 | ₩63,577 | ₩63,329 | ₩63,537 | -0.06% | 20.7만 |
| 2026.10.08 | ₩63,148 | ₩63,242 | ₩62,866 | ₩63,121 | -0.04% | 10.8만 |
| 2026.10.07 | ₩63,003 | ₩63,269 | ₩62,947 | ₩63,000 | -0.00% | 10.5만 |
| 2026.10.06 | ₩63,175 | ₩63,584 | ₩63,175 | ₩63,470 | +0.47% | 8.6만 |
| 2026.10.05 | ₩63,658 | ₩63,658 | ₩63,132 | ₩63,483 | -0.27% | 21.6만 |
| 2026.10.02 | ₩63,939 | ₩64,140 | ₩63,336 | ₩63,389 | -0.86% | 5만 |
| 2026.10.01 | ₩63,175 | ₩63,576 | ₩63,175 | ₩63,396 | +0.35% | 6.4만 |
| 2026.09.30 | ₩63,242 | ₩63,671 | ₩63,179 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,309 |
| +0.11% |
| 11.3만 |
| 2026.09.29 | ₩62,920 | ₩63,202 | ₩62,760 | ₩62,873 | -0.07% | 8.5만 |
|---|
| 2026.09.28 | ₩63,363 | ₩63,363 | ₩63,000 | ₩63,121 | -0.38% | 16.7만 |
|---|
| 2026.09.25 | ₩63,752 | ₩63,845 | ₩63,404 | ₩63,564 | -0.29% | 59.2만 |
|---|
| 2026.09.24 | ₩64,114 | ₩64,154 | ₩63,617 | ₩63,765 | -0.54% | 10.6만 |
|---|
| 2026.09.23 | ₩64,529 | ₩64,529 | ₩63,900 | ₩64,120 | -0.63% | 10.5만 |
|---|
| 2026.09.22 | ₩64,697 | ₩64,737 | ₩64,597 | ₩64,637 | -0.09% | 12.5만 |
|---|
| 2026.09.21 | ₩64,744 | ₩64,744 | ₩64,516 | ₩64,629 | -0.18% | 35.5만 |
|---|
| 2026.09.18 | ₩64,878 | ₩64,878 | ₩64,503 | ₩64,610 | -0.41% | 6.1만 |
|---|
| 2026.09.17 | ₩64,865 | ₩64,865 | ₩64,677 | ₩64,731 | -0.21% | 3.5만 |
|---|
| 2026.09.16 | ₩64,583 | ₩64,784 | ₩64,504 | ₩64,529 | -0.08% | 4.6만 |
|---|
| 2026.09.15 | ₩64,697 | ₩64,798 | ₩64,543 | ₩64,576 | -0.19% | 10만 |
|---|
| 2026.09.14 | ₩65,026 | ₩65,026 | ₩64,690 | ₩64,690 | -0.52% | 5.2만 |
|---|
| 2026.09.11 | ₩64,798 | ₩64,932 | ₩64,717 | ₩64,798 | 0.00% | 9.7만 |
|---|
| 2026.09.10 | ₩64,650 | ₩64,865 | ₩64,436 | ₩64,449 | -0.31% | 23만 |
|---|
| 2026.09.09 | ₩65,348 | ₩65,428 | ₩65,012 | ₩65,022 | -0.50% | 4.6만 |
|---|
| 2026.09.08 | ₩65,240 | ₩65,425 | ₩65,215 | ₩65,294 | +0.08% | 8.4만 |
|---|
| 2026.09.04 | ₩65,428 | ₩65,549 | ₩65,254 | ₩65,254 | -0.27% | 4.6만 |
|---|
| 2026.09.03 | ₩65,670 | ₩65,710 | ₩65,267 | ₩65,267 | -0.61% | 5.8만 |
|---|
| 2026.09.02 | ₩65,535 | ₩65,616 | ₩65,415 | ₩65,475 | -0.09% | 7.8만 |
|---|
| 2026.09.01 | ₩65,696 | ₩65,831 | ₩65,428 | ₩65,522 | -0.27% | 10.5만 |
|---|
| 2026.08.31 | ₩66,075 | ₩66,233 | ₩66,073 | ₩66,206 | +0.20% | 3.2만 |
|---|
| 2026.08.28 | ₩66,367 | ₩66,367 | ₩66,166 | ₩66,173 | -0.29% | 5.5만 |
|---|
| 2026.08.27 | ₩66,300 | ₩66,340 | ₩66,273 | ₩66,280 | -0.03% | 1.5만 |
|---|
| 2026.08.26 | ₩66,300 | ₩66,380 | ₩66,287 | ₩66,300 | 0.00% | 3.3만 |
|---|
| 2026.08.25 | ₩66,407 | ₩66,461 | ₩66,313 | ₩66,434 | +0.04% | 2.3만 |
|---|
| 2026.08.24 | ₩66,354 | ₩66,461 | ₩66,246 | ₩66,327 | -0.04% | 18.4만 |
|---|
| 2026.08.21 | ₩66,300 | ₩66,335 | ₩66,166 | ₩66,256 | -0.07% | 2.4만 |
|---|
| 2026.08.20 | ₩66,219 | ₩66,474 | ₩66,219 | ₩66,354 | +0.20% | 1.4만 |
|---|
| 2026.08.19 | ₩66,595 | ₩66,595 | ₩66,394 | ₩66,454 | -0.21% | 1.8만 |
|---|
| 2026.08.18 | ₩66,374 | ₩66,421 | ₩66,095 | ₩66,225 | -0.22% | 1.7만 |
|---|
| 2026.08.17 | ₩66,595 | ₩66,595 | ₩66,327 | ₩66,362 | -0.35% | 2.2만 |
|---|
| 2026.08.14 | ₩66,676 | ₩66,743 | ₩66,515 | ₩66,528 | -0.22% | 2만 |
|---|
| 2026.08.13 | ₩66,622 | ₩66,823 | ₩66,622 | ₩66,709 | +0.13% | 1.3만 |
|---|
| 2026.08.12 | ₩66,567 | ₩66,634 | ₩66,541 | ₩66,575 | +0.01% | 1.2만 |
|---|
| 2026.08.11 | ₩66,501 | ₩66,582 | ₩66,434 | ₩66,582 | +0.12% | 1.2만 |
|---|
| 2026.08.10 | ₩66,555 | ₩66,555 | ₩66,421 | ₩66,474 | -0.12% | 2.6만 |
|---|
| 2026.08.07 | ₩66,568 | ₩66,622 | ₩66,488 | ₩66,582 | +0.02% | 7.3천 |
|---|
| 2026.08.06 | ₩66,488 | ₩66,501 | ₩66,367 | ₩66,410 | -0.12% | 1.3만 |
|---|
| 2026.08.05 | ₩66,582 | ₩66,582 | ₩66,421 | ₩66,494 | -0.13% | 2.1만 |
|---|
| 2026.08.04 | ₩66,407 | ₩66,421 | ₩66,273 | ₩66,407 | 0.00% | 3.5만 |
|---|
| 2026.08.03 | ₩66,166 | ₩66,293 | ₩66,120 | ₩66,206 | +0.06% | 4만 |
|---|
| 2026.07.31 | ₩66,407 | ₩66,433 | ₩66,193 | ₩66,313 | -0.14% | 2.3만 |
|---|
| 2026.07.30 | ₩66,394 | ₩66,421 | ₩66,276 | ₩66,401 | +0.01% | 1.6만 |
|---|
| 2026.07.29 | ₩66,541 | ₩66,702 | ₩66,327 | ₩66,327 | -0.32% | 1.6만 |
|---|
| 2026.07.28 | ₩66,602 | ₩66,662 | ₩66,488 | ₩66,555 | -0.07% | 9.7천 |
|---|
| 2026.07.27 | ₩66,622 | ₩66,622 | ₩66,434 | ₩66,448 | -0.26% | 9.4만 |
|---|
| 2026.07.24 | ₩66,434 | ₩66,434 | ₩66,166 | ₩66,253 | -0.27% | 6.4만 |
|---|
| 2026.07.23 | ₩66,300 | ₩66,300 | ₩65,898 | ₩66,018 | -0.42% | 27.1만 |
|---|
| 2026.07.22 | ₩66,608 | ₩66,689 | ₩66,474 | ₩66,512 | -0.14% | 1.2만 |
|---|
| 2026.07.21 | ₩66,716 | ₩66,808 | ₩66,662 | ₩66,696 | -0.03% | 1.5만 |
|---|
| 2026.07.20 | ₩66,971 | ₩66,971 | ₩66,676 | ₩66,776 | -0.29% | 3.6만 |
|---|
| 2026.07.17 | ₩66,904 | ₩66,984 | ₩66,863 | ₩66,944 | +0.06% | 2만 |
|---|
| 2026.07.16 | ₩66,904 | ₩66,979 | ₩66,863 | ₩66,906 | +0.00% | 9.7천 |
|---|
| 2026.07.15 | ₩67,065 | ₩67,132 | ₩66,984 | ₩67,038 | -0.04% | 2만 |
|---|
| 2026.07.14 | ₩67,145 | ₩67,172 | ₩67,098 | ₩67,145 | 0.00% | 2만 |
|---|
| 2026.07.13 | ₩67,091 | ₩67,165 | ₩67,024 | ₩67,042 | -0.07% | 2.1만 |
|---|
| 2026.07.10 | ₩67,105 | ₩67,172 | ₩67,065 | ₩67,118 | +0.02% | 3.8만 |
|---|
| 2026.07.09 | ₩67,185 | ₩67,225 | ₩67,118 | ₩67,158 | -0.04% | 3.9만 |
|---|
| 2026.07.08 | ₩67,306 | ₩67,306 | ₩67,065 | ₩67,118 | -0.28% | 1.5만 |
|---|
| 2026.07.07 | ₩67,400 | ₩67,440 | ₩67,225 | ₩67,225 | -0.26% | 2.3만 |
|---|
| 2026.07.06 | ₩67,480 | ₩67,521 | ₩67,373 | ₩67,440 | -0.06% | 1.8만 |
|---|
| 2026.07.02 | ₩67,373 | ₩67,561 | ₩67,373 | ₩67,534 | +0.24% | 2.5만 |
|---|
| 2026.07.01 | ₩67,279 | ₩67,494 | ₩67,279 | ₩67,494 | +0.32% | 2만 |
|---|
| 2026.06.30 | ₩67,695 | ₩67,786 | ₩67,628 | ₩67,655 | -0.06% | 3.2만 |
|---|
| 2026.06.29 | ₩67,574 | ₩67,681 | ₩67,574 | ₩67,681 | +0.16% | 9.2천 |
|---|
| 2026.06.26 | ₩67,601 | ₩67,601 | ₩67,534 | ₩67,574 | -0.04% | 1.5만 |
|---|
| 2026.06.25 | ₩67,547 | ₩67,628 | ₩67,547 | ₩67,614 | +0.10% | 1.4만 |
|---|
| 2026.06.24 | ₩67,427 | ₩67,614 | ₩67,427 | ₩67,561 | +0.20% | 1.7만 |
|---|
| 2026.06.23 | ₩67,346 | ₩67,547 | ₩67,346 | ₩67,507 | +0.24% | 2만 |
|---|
| 2026.06.22 | ₩67,386 | ₩67,507 | ₩67,346 | ₩67,453 | +0.10% | 7.6만 |
|---|
| 2026.06.18 | ₩67,346 | ₩67,453 | ₩67,346 | ₩67,427 | +0.12% | 8천 |
|---|
| 2026.06.17 | ₩67,386 | ₩67,400 | ₩67,205 | ₩67,205 | -0.27% | 2만 |
|---|
| 2026.06.16 | ₩67,440 | ₩67,440 | ₩67,346 | ₩67,346 | -0.14% | 2만 |
|---|
| 2026.06.15 | ₩67,279 | ₩67,390 | ₩67,279 | ₩67,319 | +0.06% | 1.3만 |
|---|
| 2026.06.12 | ₩67,413 | ₩67,413 | ₩67,118 | ₩67,260 | -0.23% | 4.3만 |
|---|
| 2026.06.11 | ₩67,199 | ₩67,413 | ₩67,199 | ₩67,313 | +0.17% | 3.5만 |
|---|
| 2026.06.10 | ₩67,413 | ₩67,413 | ₩67,172 | ₩67,346 | -0.10% | 3.5만 |
|---|
| 2026.06.09 | ₩67,333 | ₩67,413 | ₩67,239 | ₩67,413 | +0.12% | 4.4만 |
|---|
| 2026.06.08 | ₩67,346 | ₩67,360 | ₩67,239 | ₩67,353 | +0.01% | 3.5만 |
|---|
| 2026.06.05 | ₩67,145 | ₩67,319 | ₩67,145 | ₩67,252 | +0.16% | 2만 |
|---|
| 2026.06.04 | ₩67,212 | ₩67,413 | ₩67,212 | ₩67,400 | +0.28% | 1.6만 |
|---|
| 2026.06.03 | ₩67,252 | ₩67,333 | ₩67,199 | ₩67,272 | +0.03% | 4.4만 |
|---|
| 2026.06.02 | ₩67,373 | ₩67,373 | ₩67,239 | ₩67,360 | -0.02% | 3.4만 |
|---|
| 2026.06.01 | ₩66,930 | ₩67,239 | ₩66,930 | ₩67,158 | +0.34% | 4만 |
|---|
| 2026.05.29 | ₩67,091 | ₩67,440 | ₩67,091 | ₩67,346 | +0.38% | 1.6만 |
|---|
| 2026.05.28 | ₩67,252 | ₩67,319 | ₩67,065 | ₩67,239 | -0.02% | 4.8만 |
|---|
| 2026.05.27 | ₩67,091 | ₩67,172 | ₩66,984 | ₩67,125 | +0.05% | 2.5만 |
|---|
| 2026.05.26 | ₩67,091 | ₩67,145 | ₩66,971 | ₩67,078 | -0.02% | 11.7만 |
|---|
| 2026.05.22 | ₩66,702 | ₩66,846 | ₩66,702 | ₩66,743 | +0.06% | 9.9만 |
|---|
| 2026.05.21 | ₩66,407 | ₩66,769 | ₩66,407 | ₩66,769 | +0.55% | 2.6만 |
|---|
| 2026.05.20 | ₩66,689 | ₩66,729 | ₩66,501 | ₩66,608 | -0.12% | 3.6만 |
|---|
| 2026.05.19 | ₩66,461 | ₩66,649 | ₩66,421 | ₩66,608 | +0.22% | 3.3만 |
|---|
| 2026.05.18 | ₩66,702 | ₩66,783 | ₩66,702 | ₩66,783 | +0.12% | 4.6만 |
|---|
| 2026.05.15 | ₩66,635 | ₩66,769 | ₩66,608 | ₩66,756 | +0.18% | 4.3만 |
|---|
| 2026.05.14 | ₩67,011 | ₩67,132 | ₩67,011 | ₩67,071 | +0.09% | 4만 |
|---|
| 2026.05.13 | ₩67,145 | ₩67,145 | ₩66,997 | ₩67,065 | -0.12% | 2만 |
|---|
| 2026.05.12 | ₩67,158 | ₩67,158 | ₩67,011 | ₩67,118 | -0.06% | 3.5만 |
|---|
| 2026.05.11 | ₩67,252 | ₩67,333 | ₩67,219 | ₩67,252 | 0.00% | 2만 |
|---|
| 2026.05.08 | ₩67,373 | ₩67,373 | ₩67,239 | ₩67,270 | -0.15% | 2.4만 |
|---|
| 2026.05.07 | ₩67,279 | ₩67,339 | ₩67,252 | ₩67,286 | +0.01% | 6.1만 |
|---|
| 2026.05.06 | ₩67,306 | ₩67,346 | ₩67,252 | ₩67,319 | +0.02% | 2.6만 |
|---|
| 2026.05.05 | ₩67,051 | ₩67,152 | ₩67,051 | ₩67,152 | +0.15% | 3.6만 |
|---|
| 2026.05.04 | ₩67,239 | ₩67,239 | ₩67,011 | ₩67,093 | -0.22% | 5.7만 |
|---|
| 2026.05.01 | ₩67,145 | ₩67,212 | ₩66,984 | ₩67,051 | -0.14% | 3.7만 |
|---|
| 2026.04.30 | ₩67,293 | ₩67,373 | ₩67,266 | ₩67,313 | +0.03% | 3.7만 |
|---|
| 2026.04.29 | ₩67,360 | ₩67,360 | ₩67,225 | ₩67,232 | -0.19% | 1.7만 |
|---|
| 2026.04.28 | ₩67,440 | ₩67,453 | ₩67,172 | ₩67,389 | -0.08% | 2.2만 |
|---|
| 2026.04.27 | ₩67,467 | ₩67,507 | ₩67,360 | ₩67,474 | +0.01% | 2만 |
|---|
| 2026.04.24 | ₩67,453 | ₩67,467 | ₩67,407 | ₩67,440 | -0.02% | 1.6만 |
|---|
| 2026.04.23 | ₩67,279 | ₩67,588 | ₩67,279 | ₩67,474 | +0.29% | 1.9만 |
|---|
| 2026.04.22 | ₩67,494 | ₩67,521 | ₩67,386 | ₩67,453 | -0.06% | 2.8만 |
|---|
| 2026.04.21 | ₩67,413 | ₩67,507 | ₩67,360 | ₩67,378 | -0.05% | 1.5만 |
|---|
| 2026.04.20 | ₩67,386 | ₩67,534 | ₩67,373 | ₩67,494 | +0.16% | 2.1만 |
|---|
| 2026.04.17 | ₩67,614 | ₩67,614 | ₩67,349 | ₩67,453 | -0.24% | 1.8만 |
|---|
| 2026.04.16 | ₩67,386 | ₩67,386 | ₩67,279 | ₩67,293 | -0.14% | 5.9만 |
|---|
| 2026.04.15 | ₩67,507 | ₩67,507 | ₩67,239 | ₩67,263 | -0.36% | 2.5만 |
|---|
| 2026.04.14 | ₩67,494 | ₩67,494 | ₩67,225 | ₩67,400 | -0.14% | 7.6만 |
|---|
| 2026.04.13 | ₩67,199 | ₩67,393 | ₩67,199 | ₩67,393 | +0.29% | 2.3만 |
|---|
| 2026.04.10 | ₩67,279 | ₩67,346 | ₩67,199 | ₩67,225 | -0.08% | 1.5만 |
|---|
| 2026.04.09 | ₩67,024 | ₩67,293 | ₩67,024 | ₩67,293 | +0.40% | 5.5만 |
|---|
| 2026.04.08 | ₩67,333 | ₩67,373 | ₩66,997 | ₩67,105 | -0.34% | 1.8만 |
|---|
| 2026.04.07 | ₩66,729 | ₩66,950 | ₩66,729 | ₩66,890 | +0.24% | 3.7만 |
|---|
| 2026.04.06 | ₩66,783 | ₩66,984 | ₩66,783 | ₩66,930 | +0.22% | 3.2만 |
|---|
| 2026.04.02 | ₩66,756 | ₩66,964 | ₩66,716 | ₩66,937 | +0.27% | 3.2만 |
|---|
| 2026.04.01 | ₩66,649 | ₩66,877 | ₩66,649 | ₩66,863 | +0.32% | 3.7만 |
|---|
| 2026.03.31 | ₩66,729 | ₩66,930 | ₩66,729 | ₩66,729 | 0.00% | 2.7만 |
|---|
| 2026.03.30 | ₩66,702 | ₩66,729 | ₩66,608 | ₩66,635 | -0.10% | 3.6만 |
|---|
| 2026.03.27 | ₩66,315 | ₩66,568 | ₩66,315 | ₩66,508 | +0.29% | 5.2만 |
|---|
| 2026.03.26 | ₩66,541 | ₩66,596 | ₩66,474 | ₩66,528 | -0.02% | 3.4만 |
|---|
| 2026.03.25 | ₩66,582 | ₩66,810 | ₩66,555 | ₩66,635 | +0.08% | 4.5만 |
|---|
| 2026.03.24 | ₩66,810 | ₩66,810 | ₩66,448 | ₩66,448 | -0.54% | 5.3만 |
|---|
| 2026.03.23 | ₩67,212 | ₩67,212 | ₩66,877 | ₩66,984 | -0.34% | 4.4만 |
|---|
| 2026.03.20 | ₩67,346 | ₩67,346 | ₩66,702 | ₩66,823 | -0.78% | 6.3만 |
|---|
| 2026.03.19 | ₩67,360 | ₩67,407 | ₩67,212 | ₩67,319 | -0.06% | 2.7만 |
|---|
| 2026.03.18 | ₩67,440 | ₩67,534 | ₩67,360 | ₩67,360 | -0.12% | 2.4만 |
|---|
| 2026.03.17 | ₩67,436 | ₩67,547 | ₩67,427 | ₩67,547 | +0.17% | 4만 |
|---|
| 2026.03.16 | ₩67,621 | ₩67,655 | ₩67,494 | ₩67,534 | -0.13% | 2.1만 |
|---|
| 2026.03.13 | ₩67,360 | ₩67,521 | ₩67,360 | ₩67,521 | +0.24% | 3.4만 |
|---|
| 2026.03.12 | ₩67,333 | ₩67,547 | ₩67,315 | ₩67,373 | +0.06% | 9천 |
|---|
| 2026.03.11 | ₩67,749 | ₩67,749 | ₩67,527 | ₩67,614 | -0.20% | 7.5천 |
|---|
| 2026.03.10 | ₩67,816 | ₩67,816 | ₩67,614 | ₩67,614 | -0.30% | 7.8만 |
|---|
| 2026.03.09 | ₩67,614 | ₩67,977 | ₩67,614 | ₩67,910 | +0.44% | 2.7만 |
|---|
| 2026.03.06 | ₩67,574 | ₩67,869 | ₩67,574 | ₩67,802 | +0.34% | 1.5만 |
|---|
| 2026.03.05 | ₩67,842 | ₩67,936 | ₩67,775 | ₩67,936 | +0.14% | 1.5만 |
|---|
| 2026.03.04 | ₩68,111 | ₩68,111 | ₩67,883 | ₩67,883 | -0.33% | 4.2만 |
|---|
| 2026.03.03 | ₩68,057 | ₩68,057 | ₩67,802 | ₩67,936 | -0.18% | 2.3만 |
|---|
| 2026.03.02 | ₩68,298 | ₩68,298 | ₩68,147 | ₩68,225 | -0.11% | 4.2만 |
|---|
| 2026.02.27 | ₩68,661 | ₩68,686 | ₩68,591 | ₩68,620 | -0.06% | 1.6만 |
|---|
| 2026.02.26 | ₩68,580 | ₩68,701 | ₩68,580 | ₩68,698 | +0.17% | 2.3만 |
|---|
| 2026.02.25 | ₩68,553 | ₩68,620 | ₩68,481 | ₩68,594 | +0.06% | 1.4만 |
|---|
| 2026.02.24 | ₩68,446 | ₩68,620 | ₩68,446 | ₩68,614 | +0.24% | 1.6만 |
|---|
| 2026.02.23 | ₩68,473 | ₩68,500 | ₩68,433 | ₩68,500 | +0.04% | 2.1만 |
|---|
| 2026.02.20 | ₩68,419 | ₩68,446 | ₩68,352 | ₩68,446 | +0.04% | 6.2만 |
|---|
| 2026.02.19 | ₩68,164 | ₩68,473 | ₩68,164 | ₩68,366 | +0.30% | 2.2만 |
|---|
| 2026.02.18 | ₩68,294 | ₩68,419 | ₩68,294 | ₩68,392 | +0.14% | 2.3만 |
|---|
| 2026.02.17 | ₩68,245 | ₩68,446 | ₩68,245 | ₩68,406 | +0.24% | 2.9만 |
|---|
| 2026.02.13 | ₩68,258 | ₩68,462 | ₩68,218 | ₩68,319 | +0.09% | 1.9만 |
|---|
| 2026.02.12 | ₩68,231 | ₩68,352 | ₩68,231 | ₩68,272 | +0.06% | 2.6만 |
|---|
| 2026.02.11 | ₩68,084 | ₩68,138 | ₩68,030 | ₩68,131 | +0.07% | 1.8만 |
|---|
| 2026.02.10 | ₩67,896 | ₩68,312 | ₩67,896 | ₩68,218 | +0.47% | 1.5만 |
|---|
| 2026.02.09 | ₩68,151 | ₩68,198 | ₩68,041 | ₩68,156 | +0.01% | 3만 |
|---|
| 2026.02.06 | ₩67,896 | ₩68,111 | ₩67,896 | ₩68,017 | +0.18% | 2.7만 |
|---|
| 2026.02.05 | ₩68,151 | ₩68,184 | ₩68,070 | ₩68,116 | -0.05% | 1.5만 |
|---|
| 2026.02.04 | ₩67,963 | ₩68,017 | ₩67,883 | ₩67,928 | -0.05% | 2.8만 |
|---|
| 2026.02.03 | ₩67,910 | ₩68,010 | ₩67,735 | ₩68,010 | +0.15% | 3.2만 |
|---|
| 2026.02.02 | ₩67,856 | ₩68,001 | ₩67,775 | ₩67,889 | +0.05% | 3.6만 |
|---|
| 2026.01.30 | ₩68,044 | ₩68,151 | ₩68,017 | ₩68,037 | -0.01% | 2.1만 |
|---|
| 2026.01.29 | ₩67,965 | ₩68,003 | ₩67,883 | ₩67,950 | -0.02% | 2.9만 |
|---|
| 2026.01.28 | ₩67,923 | ₩68,044 | ₩67,829 | ₩68,042 | +0.18% | 7.7천 |
|---|
| 2026.01.27 | ₩68,084 | ₩68,084 | ₩67,842 | ₩68,020 | -0.09% | 3.9만 |
|---|
| 2026.01.26 | ₩67,910 | ₩68,003 | ₩67,897 | ₩67,923 | +0.02% | 1.4만 |
|---|
| 2026.01.23 | ₩67,588 | ₩67,943 | ₩67,588 | ₩67,943 | +0.53% | 1.4만 |
|---|
| 2026.01.22 | ₩67,561 | ₩67,936 | ₩67,561 | ₩67,829 | +0.40% | 2.2만 |
|---|
| 2026.01.21 | ₩67,614 | ₩67,990 | ₩67,614 | ₩67,930 | +0.47% | 3.5만 |
|---|
| 2026.01.20 | ₩67,950 | ₩67,950 | ₩67,577 | ₩67,775 | -0.26% | 1.6만 |
|---|
| 2026.01.16 | ₩68,017 | ₩68,017 | ₩67,896 | ₩67,903 | -0.17% | 2.6만 |
|---|
| 2026.01.15 | ₩67,775 | ₩68,030 | ₩67,775 | ₩67,997 | +0.33% | 2.8만 |
|---|
| 2026.01.14 | ₩67,990 | ₩68,030 | ₩67,923 | ₩68,003 | +0.02% | 5.9천 |
|---|
| 2026.01.13 | ₩68,044 | ₩68,044 | ₩67,889 | ₩67,923 | -0.18% | 1.3만 |
|---|
| 2026.01.12 | ₩67,789 | ₩67,910 | ₩67,789 | ₩67,836 | +0.07% | 2.7만 |
|---|
| 2026.01.09 | ₩67,936 | ₩67,990 | ₩67,802 | ₩67,869 | -0.10% | 4.5만 |
|---|
| 2026.01.08 | ₩67,789 | ₩67,856 | ₩67,759 | ₩67,796 | +0.01% | 2.9만 |
|---|
| 2026.01.07 | ₩67,816 | ₩67,923 | ₩67,802 | ₩67,923 | +0.16% | 1.5만 |
|---|
| 2026.01.06 | ₩67,641 | ₩67,735 | ₩67,574 | ₩67,716 | +0.11% | 3.5만 |
|---|
| 2026.01.05 | ₩67,614 | ₩67,722 | ₩67,614 | ₩67,655 | +0.06% | 2.7만 |
|---|
| 2026.01.02 | ₩67,588 | ₩67,695 | ₩67,547 | ₩67,557 | -0.05% | 3만 |
|---|
| 2025.12.31 | ₩67,628 | ₩67,647 | ₩67,534 | ₩67,574 | -0.08% | 9.1천 |
|---|
| 2025.12.30 | ₩67,695 | ₩67,842 | ₩67,668 | ₩67,754 | +0.09% | 4.9만 |
|---|
| 2025.12.29 | ₩67,749 | ₩67,802 | ₩67,680 | ₩67,734 | -0.02% | 4.1만 |
|---|
| 2025.12.26 | ₩67,643 | ₩67,816 | ₩67,643 | ₩67,722 | +0.12% | 4.1만 |
|---|
| 2025.12.24 | ₩67,708 | ₩67,816 | ₩67,668 | ₩67,749 | +0.06% | 1만 |
|---|
| 2025.12.23 | ₩67,467 | ₩67,708 | ₩67,467 | ₩67,661 | +0.29% | 3.1만 |
|---|
| 2025.12.22 | ₩67,594 | ₩67,695 | ₩67,546 | ₩67,661 | +0.10% | 14.6만 |
|---|
| 2025.12.19 | ₩67,494 | ₩67,614 | ₩67,494 | ₩67,534 | +0.06% | 1.3만 |
|---|
| 2025.12.18 | ₩67,675 | ₩67,722 | ₩67,606 | ₩67,668 | -0.01% | 5.4만 |
|---|
| 2025.12.17 | ₩67,479 | ₩67,655 | ₩67,400 | ₩67,655 | +0.26% | 2.5만 |
|---|
| 2025.12.16 | ₩67,480 | ₩67,641 | ₩67,400 | ₩67,588 | +0.16% | 3.1만 |
|---|
| 2025.12.15 | ₩67,588 | ₩67,588 | ₩67,440 | ₩67,507 | -0.12% | 2.4만 |
|---|
| 2025.12.12 | ₩67,494 | ₩67,531 | ₩67,449 | ₩67,521 | +0.04% | 9.9천 |
|---|
| 2025.12.11 | ₩67,681 | ₩67,681 | ₩67,534 | ₩67,614 | -0.10% | 1.4만 |
|---|
| 2025.12.10 | ₩67,494 | ₩67,549 | ₩67,440 | ₩67,541 | +0.07% | 1.1만 |
|---|
| 2025.12.09 | ₩67,641 | ₩67,641 | ₩67,467 | ₩67,476 | -0.24% | 1.2만 |
|---|
| 2025.12.08 | ₩67,561 | ₩67,588 | ₩67,494 | ₩67,561 | 0.00% | 4.8만 |
|---|
| 2025.12.05 | ₩67,561 | ₩67,561 | ₩67,447 | ₩67,554 | -0.01% | 4.7만 |
|---|
| 2025.12.04 | ₩67,440 | ₩67,534 | ₩67,409 | ₩67,534 | +0.14% | 1.7만 |
|---|
| 2025.12.03 | ₩67,547 | ₩67,601 | ₩67,467 | ₩67,547 | 0.00% | 1.6만 |
|---|
| 2025.12.02 | ₩67,453 | ₩67,507 | ₩67,420 | ₩67,494 | +0.06% | 1.9만 |
|---|
| 2025.12.01 | ₩67,521 | ₩67,541 | ₩67,409 | ₩67,534 | +0.02% | 1.4만 |
|---|
| 2025.11.28 | ₩67,802 | ₩67,936 | ₩67,802 | ₩67,856 | +0.08% | 1.2만 |
|---|
| 2025.11.26 | ₩67,655 | ₩67,923 | ₩67,655 | ₩67,869 | +0.32% | 1만 |
|---|
| 2025.11.25 | ₩67,749 | ₩67,856 | ₩67,749 | ₩67,789 | +0.06% | 1.5만 |
|---|
| 2025.11.24 | ₩67,749 | ₩67,842 | ₩67,749 | ₩67,775 | +0.04% | 9.9천 |
|---|
| 2025.11.21 | ₩67,614 | ₩67,789 | ₩67,614 | ₩67,722 | +0.16% | 1.7만 |
|---|
| 2025.11.20 | ₩67,775 | ₩67,775 | ₩67,601 | ₩67,641 | -0.20% | 2.3만 |
|---|
| 2025.11.19 | ₩67,762 | ₩67,762 | ₩67,608 | ₩67,655 | -0.16% | 1.6만 |
|---|
| 2025.11.18 | ₩67,735 | ₩67,762 | ₩67,614 | ₩67,708 | -0.04% | 9.2천 |
|---|
| 2025.11.17 | ₩67,386 | ₩67,706 | ₩67,386 | ₩67,608 | +0.33% | 1.7만 |
|---|
| 2025.11.14 | ₩67,789 | ₩67,789 | ₩67,467 | ₩67,494 | -0.44% | 6.8천 |
|---|
| 2025.11.13 | ₩67,789 | ₩67,789 | ₩67,618 | ₩67,655 | -0.20% | 3.1만 |
|---|
| 2025.11.12 | ₩67,869 | ₩67,889 | ₩67,602 | ₩67,695 | -0.26% | 1.6만 |
|---|
| 2025.11.11 | ₩67,708 | ₩67,859 | ₩67,695 | ₩67,859 | +0.22% | 8.4천 |
|---|
| 2025.11.10 | ₩67,668 | ₩67,735 | ₩67,614 | ₩67,628 | -0.06% | 1.8만 |
|---|
| 2025.11.07 | ₩67,668 | ₩67,708 | ₩67,594 | ₩67,655 | -0.02% | 2.3만 |
|---|
| 2025.11.06 | ₩67,641 | ₩67,668 | ₩67,561 | ₩67,601 | -0.06% | 1.5만 |
|---|
| 2025.11.05 | ₩67,655 | ₩68,882 | ₩67,456 | ₩67,504 | -0.22% | 1.4만 |
|---|
| 2025.11.04 | ₩67,467 | ₩67,722 | ₩67,467 | ₩67,628 | +0.24% | 4.9만 |
|---|
| 2025.11.03 | ₩67,655 | ₩67,655 | ₩67,534 | ₩67,581 | -0.11% | 2.3만 |
|---|
| 2025.10.31 | ₩67,708 | ₩67,869 | ₩67,708 | ₩67,829 | +0.18% | 1.3만 |
|---|
| 2025.10.30 | ₩67,608 | ₩67,849 | ₩67,608 | ₩67,695 | +0.13% | 2.1만 |
|---|
| 2025.10.29 | ₩67,896 | ₩67,936 | ₩67,749 | ₩67,762 | -0.20% | 2만 |
|---|
| 2025.10.28 | ₩67,896 | ₩67,896 | ₩67,802 | ₩67,816 | -0.12% | 2.7만 |
|---|
| 2025.10.27 | ₩67,963 | ₩67,977 | ₩67,842 | ₩67,883 | -0.12% | 1만 |
|---|
| 2025.10.24 | ₩67,963 | ₩67,963 | ₩67,856 | ₩67,869 | -0.14% | 1.1만 |
|---|
| 2025.10.23 | ₩67,763 | ₩67,883 | ₩67,763 | ₩67,836 | +0.11% | 1.2만 |
|---|
| 2025.10.22 | ₩67,816 | ₩68,191 | ₩67,802 | ₩67,842 | +0.04% | 1.9만 |
|---|
| 2025.10.21 | ₩67,869 | ₩67,975 | ₩67,781 | ₩67,842 | -0.04% | 1만 |
|---|
| 2025.10.20 | ₩67,923 | ₩67,950 | ₩67,722 | ₩67,842 | -0.12% | 3.8만 |
|---|
| 2025.10.17 | ₩67,708 | ₩67,789 | ₩67,696 | ₩67,755 | +0.07% | 1.7만 |
|---|
| 2025.10.16 | ₩67,628 | ₩67,774 | ₩67,588 | ₩67,722 | +0.14% | 3.9만 |
|---|
| 2025.10.15 | ₩67,680 | ₩67,680 | ₩67,482 | ₩67,588 | -0.14% | 6.6천 |
|---|
| 2025.10.14 | ₩67,453 | ₩67,554 | ₩67,360 | ₩67,360 | -0.14% | 1.9만 |
|---|
| 2025.10.13 | ₩67,521 | ₩67,547 | ₩67,393 | ₩67,494 | -0.04% | 1.2만 |
|---|
| 2025.10.10 | ₩67,427 | ₩67,467 | ₩67,353 | ₩67,413 | -0.02% | 1.2만 |
|---|