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 | ₩63,400 | ₩63,400 | ₩63,152 | ₩63,360 | -0.06% | 20.7만 |
| 2026.10.08 | ₩62,972 | ₩63,065 | ₩62,691 | ₩62,945 | -0.04% | 10.8만 |
| 2026.10.07 | ₩62,827 | ₩63,092 | ₩62,771 | ₩62,825 | -0.00% | 10.5만 |
| 2026.10.06 | ₩62,999 | ₩63,407 | ₩62,999 | ₩63,293 | +0.47% | 8.6만 |
| 2026.10.05 | ₩63,480 | ₩63,480 | ₩62,956 | ₩63,306 | -0.27% | 21.6만 |
| 2026.10.02 | ₩63,761 | ₩63,962 | ₩63,159 | ₩63,213 | -0.86% | 5만 |
| 2026.10.01 | ₩62,999 | ₩63,399 | ₩62,999 | ₩63,219 | +0.35% | 6.4만 |
| 2026.09.30 | ₩63,065 | ₩63,494 | ₩63,003 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,132 |
| +0.11% |
| 11.3만 |
| 2026.09.29 | ₩62,744 | ₩63,025 | ₩62,585 | ₩62,698 | -0.07% | 8.5만 |
|---|
| 2026.09.28 | ₩63,186 | ₩63,186 | ₩62,825 | ₩62,945 | -0.38% | 16.7만 |
|---|
| 2026.09.25 | ₩63,574 | ₩63,667 | ₩63,227 | ₩63,386 | -0.29% | 59.2만 |
|---|
| 2026.09.24 | ₩63,935 | ₩63,975 | ₩63,440 | ₩63,587 | -0.54% | 10.6만 |
|---|
| 2026.09.23 | ₩64,350 | ₩64,350 | ₩63,722 | ₩63,942 | -0.63% | 10.5만 |
|---|
| 2026.09.22 | ₩64,517 | ₩64,557 | ₩64,416 | ₩64,457 | -0.09% | 12.5만 |
|---|
| 2026.09.21 | ₩64,564 | ₩64,564 | ₩64,336 | ₩64,449 | -0.18% | 35.5만 |
|---|
| 2026.09.18 | ₩64,697 | ₩64,697 | ₩64,323 | ₩64,430 | -0.41% | 6.1만 |
|---|
| 2026.09.17 | ₩64,684 | ₩64,684 | ₩64,497 | ₩64,550 | -0.21% | 3.5만 |
|---|
| 2026.09.16 | ₩64,403 | ₩64,604 | ₩64,324 | ₩64,350 | -0.08% | 4.6만 |
|---|
| 2026.09.15 | ₩64,517 | ₩64,617 | ₩64,363 | ₩64,396 | -0.19% | 10만 |
|---|
| 2026.09.14 | ₩64,844 | ₩64,844 | ₩64,510 | ₩64,510 | -0.52% | 5.2만 |
|---|
| 2026.09.11 | ₩64,617 | ₩64,751 | ₩64,537 | ₩64,617 | 0.00% | 9.7만 |
|---|
| 2026.09.10 | ₩64,470 | ₩64,684 | ₩64,256 | ₩64,269 | -0.31% | 23만 |
|---|
| 2026.09.09 | ₩65,165 | ₩65,246 | ₩64,831 | ₩64,840 | -0.50% | 4.6만 |
|---|
| 2026.09.08 | ₩65,058 | ₩65,243 | ₩65,033 | ₩65,112 | +0.08% | 8.4만 |
|---|
| 2026.09.04 | ₩65,246 | ₩65,366 | ₩65,072 | ₩65,072 | -0.27% | 4.6만 |
|---|
| 2026.09.03 | ₩65,486 | ₩65,527 | ₩65,085 | ₩65,085 | -0.61% | 5.8만 |
|---|
| 2026.09.02 | ₩65,353 | ₩65,433 | ₩65,232 | ₩65,293 | -0.09% | 7.8만 |
|---|
| 2026.09.01 | ₩65,513 | ₩65,647 | ₩65,246 | ₩65,339 | -0.27% | 10.5만 |
|---|
| 2026.08.31 | ₩65,890 | ₩66,048 | ₩65,889 | ₩66,021 | +0.20% | 3.2만 |
|---|
| 2026.08.28 | ₩66,182 | ₩66,182 | ₩65,981 | ₩65,988 | -0.29% | 5.5만 |
|---|
| 2026.08.27 | ₩66,115 | ₩66,155 | ₩66,088 | ₩66,095 | -0.03% | 1.5만 |
|---|
| 2026.08.26 | ₩66,115 | ₩66,195 | ₩66,102 | ₩66,115 | 0.00% | 3.3만 |
|---|
| 2026.08.25 | ₩66,222 | ₩66,276 | ₩66,128 | ₩66,249 | +0.04% | 2.3만 |
|---|
| 2026.08.24 | ₩66,169 | ₩66,276 | ₩66,062 | ₩66,142 | -0.04% | 18.4만 |
|---|
| 2026.08.21 | ₩66,115 | ₩66,150 | ₩65,981 | ₩66,071 | -0.07% | 2.4만 |
|---|
| 2026.08.20 | ₩66,035 | ₩66,289 | ₩66,035 | ₩66,169 | +0.20% | 1.4만 |
|---|
| 2026.08.19 | ₩66,409 | ₩66,409 | ₩66,209 | ₩66,269 | -0.21% | 1.8만 |
|---|
| 2026.08.18 | ₩66,189 | ₩66,235 | ₩65,910 | ₩66,040 | -0.22% | 1.7만 |
|---|
| 2026.08.17 | ₩66,409 | ₩66,409 | ₩66,142 | ₩66,177 | -0.35% | 2.2만 |
|---|
| 2026.08.14 | ₩66,490 | ₩66,556 | ₩66,329 | ₩66,342 | -0.22% | 2만 |
|---|
| 2026.08.13 | ₩66,436 | ₩66,637 | ₩66,436 | ₩66,523 | +0.13% | 1.3만 |
|---|
| 2026.08.12 | ₩66,381 | ₩66,448 | ₩66,356 | ₩66,389 | +0.01% | 1.2만 |
|---|
| 2026.08.11 | ₩66,316 | ₩66,396 | ₩66,249 | ₩66,396 | +0.12% | 1.2만 |
|---|
| 2026.08.10 | ₩66,369 | ₩66,369 | ₩66,235 | ₩66,289 | -0.12% | 2.6만 |
|---|
| 2026.08.07 | ₩66,383 | ₩66,436 | ₩66,302 | ₩66,396 | +0.02% | 7.3천 |
|---|
| 2026.08.06 | ₩66,302 | ₩66,316 | ₩66,182 | ₩66,225 | -0.12% | 1.3만 |
|---|
| 2026.08.05 | ₩66,396 | ₩66,396 | ₩66,235 | ₩66,309 | -0.13% | 2.1만 |
|---|
| 2026.08.04 | ₩66,222 | ₩66,235 | ₩66,088 | ₩66,222 | 0.00% | 3.5만 |
|---|
| 2026.08.03 | ₩65,981 | ₩66,108 | ₩65,936 | ₩66,021 | +0.06% | 4만 |
|---|
| 2026.07.31 | ₩66,222 | ₩66,248 | ₩66,008 | ₩66,128 | -0.14% | 2.3만 |
|---|
| 2026.07.30 | ₩66,209 | ₩66,235 | ₩66,091 | ₩66,215 | +0.01% | 1.6만 |
|---|
| 2026.07.29 | ₩66,356 | ₩66,516 | ₩66,142 | ₩66,142 | -0.32% | 1.6만 |
|---|
| 2026.07.28 | ₩66,416 | ₩66,476 | ₩66,302 | ₩66,369 | -0.07% | 9.7천 |
|---|
| 2026.07.27 | ₩66,436 | ₩66,436 | ₩66,249 | ₩66,262 | -0.26% | 9.4만 |
|---|
| 2026.07.24 | ₩66,249 | ₩66,249 | ₩65,981 | ₩66,068 | -0.27% | 6.4만 |
|---|
| 2026.07.23 | ₩66,115 | ₩66,115 | ₩65,714 | ₩65,834 | -0.42% | 27.1만 |
|---|
| 2026.07.22 | ₩66,423 | ₩66,503 | ₩66,289 | ₩66,326 | -0.14% | 1.2만 |
|---|
| 2026.07.21 | ₩66,530 | ₩66,622 | ₩66,476 | ₩66,510 | -0.03% | 1.5만 |
|---|
| 2026.07.20 | ₩66,784 | ₩66,784 | ₩66,490 | ₩66,590 | -0.29% | 3.6만 |
|---|
| 2026.07.17 | ₩66,717 | ₩66,797 | ₩66,677 | ₩66,757 | +0.06% | 2만 |
|---|
| 2026.07.16 | ₩66,717 | ₩66,792 | ₩66,677 | ₩66,720 | +0.00% | 9.7천 |
|---|
| 2026.07.15 | ₩66,878 | ₩66,944 | ₩66,797 | ₩66,851 | -0.04% | 2만 |
|---|
| 2026.07.14 | ₩66,958 | ₩66,985 | ₩66,911 | ₩66,958 | 0.00% | 2만 |
|---|
| 2026.07.13 | ₩66,904 | ₩66,978 | ₩66,837 | ₩66,855 | -0.07% | 2.1만 |
|---|
| 2026.07.10 | ₩66,918 | ₩66,985 | ₩66,878 | ₩66,931 | +0.02% | 3.8만 |
|---|
| 2026.07.09 | ₩66,998 | ₩67,038 | ₩66,931 | ₩66,971 | -0.04% | 3.9만 |
|---|
| 2026.07.08 | ₩67,118 | ₩67,118 | ₩66,878 | ₩66,931 | -0.28% | 1.5만 |
|---|
| 2026.07.07 | ₩67,212 | ₩67,252 | ₩67,038 | ₩67,038 | -0.26% | 2.3만 |
|---|
| 2026.07.06 | ₩67,292 | ₩67,332 | ₩67,185 | ₩67,252 | -0.06% | 1.8만 |
|---|
| 2026.07.02 | ₩67,185 | ₩67,372 | ₩67,185 | ₩67,346 | +0.24% | 2.5만 |
|---|
| 2026.07.01 | ₩67,092 | ₩67,306 | ₩67,092 | ₩67,306 | +0.32% | 2만 |
|---|
| 2026.06.30 | ₩67,506 | ₩67,597 | ₩67,439 | ₩67,466 | -0.06% | 3.2만 |
|---|
| 2026.06.29 | ₩67,386 | ₩67,493 | ₩67,386 | ₩67,493 | +0.16% | 9.2천 |
|---|
| 2026.06.26 | ₩67,413 | ₩67,413 | ₩67,346 | ₩67,386 | -0.04% | 1.5만 |
|---|
| 2026.06.25 | ₩67,359 | ₩67,439 | ₩67,359 | ₩67,426 | +0.10% | 1.4만 |
|---|
| 2026.06.24 | ₩67,239 | ₩67,426 | ₩67,239 | ₩67,372 | +0.20% | 1.7만 |
|---|
| 2026.06.23 | ₩67,158 | ₩67,359 | ₩67,158 | ₩67,319 | +0.24% | 2만 |
|---|
| 2026.06.22 | ₩67,199 | ₩67,319 | ₩67,158 | ₩67,265 | +0.10% | 7.6만 |
|---|
| 2026.06.18 | ₩67,158 | ₩67,265 | ₩67,158 | ₩67,239 | +0.12% | 8천 |
|---|
| 2026.06.17 | ₩67,199 | ₩67,212 | ₩67,018 | ₩67,018 | -0.27% | 2만 |
|---|
| 2026.06.16 | ₩67,252 | ₩67,252 | ₩67,158 | ₩67,158 | -0.14% | 2만 |
|---|
| 2026.06.15 | ₩67,092 | ₩67,203 | ₩67,092 | ₩67,132 | +0.06% | 1.3만 |
|---|
| 2026.06.12 | ₩67,225 | ₩67,225 | ₩66,931 | ₩67,073 | -0.23% | 4.3만 |
|---|
| 2026.06.11 | ₩67,011 | ₩67,225 | ₩67,011 | ₩67,125 | +0.17% | 3.5만 |
|---|
| 2026.06.10 | ₩67,225 | ₩67,225 | ₩66,985 | ₩67,158 | -0.10% | 3.5만 |
|---|
| 2026.06.09 | ₩67,145 | ₩67,225 | ₩67,051 | ₩67,225 | +0.12% | 4.4만 |
|---|
| 2026.06.08 | ₩67,158 | ₩67,172 | ₩67,051 | ₩67,165 | +0.01% | 3.5만 |
|---|
| 2026.06.05 | ₩66,958 | ₩67,132 | ₩66,958 | ₩67,065 | +0.16% | 2만 |
|---|
| 2026.06.04 | ₩67,025 | ₩67,225 | ₩67,025 | ₩67,212 | +0.28% | 1.6만 |
|---|
| 2026.06.03 | ₩67,065 | ₩67,145 | ₩67,011 | ₩67,085 | +0.03% | 4.4만 |
|---|
| 2026.06.02 | ₩67,185 | ₩67,185 | ₩67,051 | ₩67,172 | -0.02% | 3.4만 |
|---|
| 2026.06.01 | ₩66,744 | ₩67,051 | ₩66,744 | ₩66,971 | +0.34% | 4만 |
|---|
| 2026.05.29 | ₩66,904 | ₩67,252 | ₩66,904 | ₩67,158 | +0.38% | 1.6만 |
|---|
| 2026.05.28 | ₩67,065 | ₩67,132 | ₩66,878 | ₩67,051 | -0.02% | 4.8만 |
|---|
| 2026.05.27 | ₩66,904 | ₩66,985 | ₩66,797 | ₩66,938 | +0.05% | 2.5만 |
|---|
| 2026.05.26 | ₩66,904 | ₩66,958 | ₩66,784 | ₩66,891 | -0.02% | 11.7만 |
|---|
| 2026.05.22 | ₩66,516 | ₩66,659 | ₩66,516 | ₩66,556 | +0.06% | 9.9만 |
|---|
| 2026.05.21 | ₩66,222 | ₩66,583 | ₩66,222 | ₩66,583 | +0.55% | 2.6만 |
|---|
| 2026.05.20 | ₩66,503 | ₩66,543 | ₩66,316 | ₩66,423 | -0.12% | 3.6만 |
|---|
| 2026.05.19 | ₩66,276 | ₩66,463 | ₩66,235 | ₩66,423 | +0.22% | 3.3만 |
|---|
| 2026.05.18 | ₩66,516 | ₩66,597 | ₩66,516 | ₩66,597 | +0.12% | 4.6만 |
|---|
| 2026.05.15 | ₩66,449 | ₩66,583 | ₩66,423 | ₩66,570 | +0.18% | 4.3만 |
|---|
| 2026.05.14 | ₩66,824 | ₩66,944 | ₩66,824 | ₩66,884 | +0.09% | 4만 |
|---|
| 2026.05.13 | ₩66,958 | ₩66,958 | ₩66,811 | ₩66,878 | -0.12% | 2만 |
|---|
| 2026.05.12 | ₩66,971 | ₩66,971 | ₩66,824 | ₩66,931 | -0.06% | 3.5만 |
|---|
| 2026.05.11 | ₩67,065 | ₩67,145 | ₩67,031 | ₩67,065 | 0.00% | 2만 |
|---|
| 2026.05.08 | ₩67,185 | ₩67,185 | ₩67,051 | ₩67,082 | -0.15% | 2.4만 |
|---|
| 2026.05.07 | ₩67,092 | ₩67,152 | ₩67,065 | ₩67,098 | +0.01% | 6.1만 |
|---|
| 2026.05.06 | ₩67,118 | ₩67,158 | ₩67,065 | ₩67,132 | +0.02% | 2.6만 |
|---|
| 2026.05.05 | ₩66,864 | ₩66,964 | ₩66,864 | ₩66,964 | +0.15% | 3.6만 |
|---|
| 2026.05.04 | ₩67,051 | ₩67,051 | ₩66,824 | ₩66,906 | -0.22% | 5.7만 |
|---|
| 2026.05.01 | ₩66,958 | ₩67,025 | ₩66,797 | ₩66,864 | -0.14% | 3.7만 |
|---|
| 2026.04.30 | ₩67,105 | ₩67,185 | ₩67,078 | ₩67,125 | +0.03% | 3.7만 |
|---|
| 2026.04.29 | ₩67,172 | ₩67,172 | ₩67,038 | ₩67,045 | -0.19% | 1.7만 |
|---|
| 2026.04.28 | ₩67,252 | ₩67,265 | ₩66,985 | ₩67,201 | -0.08% | 2.2만 |
|---|
| 2026.04.27 | ₩67,279 | ₩67,319 | ₩67,172 | ₩67,285 | +0.01% | 2만 |
|---|
| 2026.04.24 | ₩67,265 | ₩67,279 | ₩67,219 | ₩67,252 | -0.02% | 1.6만 |
|---|
| 2026.04.23 | ₩67,092 | ₩67,399 | ₩67,092 | ₩67,285 | +0.29% | 1.9만 |
|---|
| 2026.04.22 | ₩67,306 | ₩67,332 | ₩67,199 | ₩67,265 | -0.06% | 2.8만 |
|---|
| 2026.04.21 | ₩67,225 | ₩67,319 | ₩67,172 | ₩67,190 | -0.05% | 1.5만 |
|---|
| 2026.04.20 | ₩67,199 | ₩67,346 | ₩67,185 | ₩67,306 | +0.16% | 2.1만 |
|---|
| 2026.04.17 | ₩67,426 | ₩67,426 | ₩67,161 | ₩67,265 | -0.24% | 1.8만 |
|---|
| 2026.04.16 | ₩67,199 | ₩67,199 | ₩67,092 | ₩67,105 | -0.14% | 5.9만 |
|---|
| 2026.04.15 | ₩67,319 | ₩67,319 | ₩67,051 | ₩67,075 | -0.36% | 2.5만 |
|---|
| 2026.04.14 | ₩67,306 | ₩67,306 | ₩67,038 | ₩67,212 | -0.14% | 7.6만 |
|---|
| 2026.04.13 | ₩67,011 | ₩67,205 | ₩67,011 | ₩67,205 | +0.29% | 2.3만 |
|---|
| 2026.04.10 | ₩67,092 | ₩67,158 | ₩67,011 | ₩67,038 | -0.08% | 1.5만 |
|---|
| 2026.04.09 | ₩66,837 | ₩67,105 | ₩66,837 | ₩67,105 | +0.40% | 5.5만 |
|---|
| 2026.04.08 | ₩67,145 | ₩67,185 | ₩66,811 | ₩66,918 | -0.34% | 1.8만 |
|---|
| 2026.04.07 | ₩66,543 | ₩66,764 | ₩66,543 | ₩66,704 | +0.24% | 3.7만 |
|---|
| 2026.04.06 | ₩66,597 | ₩66,797 | ₩66,597 | ₩66,744 | +0.22% | 3.2만 |
|---|
| 2026.04.02 | ₩66,570 | ₩66,777 | ₩66,530 | ₩66,750 | +0.27% | 3.2만 |
|---|
| 2026.04.01 | ₩66,463 | ₩66,690 | ₩66,463 | ₩66,677 | +0.32% | 3.7만 |
|---|
| 2026.03.31 | ₩66,543 | ₩66,744 | ₩66,543 | ₩66,543 | 0.00% | 2.7만 |
|---|
| 2026.03.30 | ₩66,516 | ₩66,543 | ₩66,423 | ₩66,449 | -0.10% | 3.6만 |
|---|
| 2026.03.27 | ₩66,130 | ₩66,383 | ₩66,130 | ₩66,322 | +0.29% | 5.2만 |
|---|
| 2026.03.26 | ₩66,356 | ₩66,411 | ₩66,289 | ₩66,342 | -0.02% | 3.4만 |
|---|
| 2026.03.25 | ₩66,396 | ₩66,623 | ₩66,369 | ₩66,449 | +0.08% | 4.5만 |
|---|
| 2026.03.24 | ₩66,623 | ₩66,623 | ₩66,262 | ₩66,262 | -0.54% | 5.3만 |
|---|
| 2026.03.23 | ₩67,025 | ₩67,025 | ₩66,690 | ₩66,797 | -0.34% | 4.4만 |
|---|
| 2026.03.20 | ₩67,158 | ₩67,158 | ₩66,516 | ₩66,637 | -0.78% | 6.3만 |
|---|
| 2026.03.19 | ₩67,172 | ₩67,219 | ₩67,025 | ₩67,132 | -0.06% | 2.7만 |
|---|
| 2026.03.18 | ₩67,252 | ₩67,346 | ₩67,172 | ₩67,172 | -0.12% | 2.4만 |
|---|
| 2026.03.17 | ₩67,248 | ₩67,359 | ₩67,239 | ₩67,359 | +0.17% | 4만 |
|---|
| 2026.03.16 | ₩67,433 | ₩67,466 | ₩67,306 | ₩67,346 | -0.13% | 2.1만 |
|---|
| 2026.03.13 | ₩67,172 | ₩67,332 | ₩67,172 | ₩67,332 | +0.24% | 3.4만 |
|---|
| 2026.03.12 | ₩67,145 | ₩67,359 | ₩67,128 | ₩67,185 | +0.06% | 9천 |
|---|
| 2026.03.11 | ₩67,560 | ₩67,560 | ₩67,339 | ₩67,426 | -0.20% | 7.5천 |
|---|
| 2026.03.10 | ₩67,627 | ₩67,627 | ₩67,426 | ₩67,426 | -0.30% | 7.8만 |
|---|
| 2026.03.09 | ₩67,426 | ₩67,787 | ₩67,426 | ₩67,720 | +0.44% | 2.7만 |
|---|
| 2026.03.06 | ₩67,386 | ₩67,680 | ₩67,386 | ₩67,613 | +0.34% | 1.5만 |
|---|
| 2026.03.05 | ₩67,653 | ₩67,747 | ₩67,586 | ₩67,747 | +0.14% | 1.5만 |
|---|
| 2026.03.04 | ₩67,921 | ₩67,921 | ₩67,693 | ₩67,693 | -0.33% | 4.2만 |
|---|
| 2026.03.03 | ₩67,867 | ₩67,867 | ₩67,613 | ₩67,747 | -0.18% | 2.3만 |
|---|
| 2026.03.02 | ₩68,108 | ₩68,108 | ₩67,957 | ₩68,034 | -0.11% | 4.2만 |
|---|
| 2026.02.27 | ₩68,469 | ₩68,495 | ₩68,400 | ₩68,429 | -0.06% | 1.6만 |
|---|
| 2026.02.26 | ₩68,389 | ₩68,509 | ₩68,389 | ₩68,507 | +0.17% | 2.3만 |
|---|
| 2026.02.25 | ₩68,362 | ₩68,429 | ₩68,290 | ₩68,402 | +0.06% | 1.4만 |
|---|
| 2026.02.24 | ₩68,255 | ₩68,429 | ₩68,255 | ₩68,422 | +0.24% | 1.6만 |
|---|
| 2026.02.23 | ₩68,282 | ₩68,309 | ₩68,242 | ₩68,309 | +0.04% | 2.1만 |
|---|
| 2026.02.20 | ₩68,228 | ₩68,255 | ₩68,162 | ₩68,255 | +0.04% | 6.2만 |
|---|
| 2026.02.19 | ₩67,974 | ₩68,282 | ₩67,974 | ₩68,175 | +0.30% | 2.2만 |
|---|
| 2026.02.18 | ₩68,104 | ₩68,228 | ₩68,104 | ₩68,202 | +0.14% | 2.3만 |
|---|
| 2026.02.17 | ₩68,055 | ₩68,255 | ₩68,055 | ₩68,215 | +0.24% | 2.9만 |
|---|
| 2026.02.13 | ₩68,068 | ₩68,271 | ₩68,028 | ₩68,128 | +0.09% | 1.9만 |
|---|
| 2026.02.12 | ₩68,041 | ₩68,162 | ₩68,041 | ₩68,081 | +0.06% | 2.6만 |
|---|
| 2026.02.11 | ₩67,894 | ₩67,948 | ₩67,841 | ₩67,941 | +0.07% | 1.8만 |
|---|
| 2026.02.10 | ₩67,707 | ₩68,121 | ₩67,707 | ₩68,028 | +0.47% | 1.5만 |
|---|
| 2026.02.09 | ₩67,961 | ₩68,008 | ₩67,851 | ₩67,966 | +0.01% | 3만 |
|---|
| 2026.02.06 | ₩67,707 | ₩67,921 | ₩67,707 | ₩67,827 | +0.18% | 2.7만 |
|---|
| 2026.02.05 | ₩67,961 | ₩67,994 | ₩67,881 | ₩67,926 | -0.05% | 1.5만 |
|---|
| 2026.02.04 | ₩67,774 | ₩67,827 | ₩67,693 | ₩67,739 | -0.05% | 2.8만 |
|---|
| 2026.02.03 | ₩67,720 | ₩67,820 | ₩67,546 | ₩67,820 | +0.15% | 3.2만 |
|---|
| 2026.02.02 | ₩67,667 | ₩67,811 | ₩67,586 | ₩67,700 | +0.05% | 3.6만 |
|---|
| 2026.01.30 | ₩67,854 | ₩67,961 | ₩67,827 | ₩67,847 | -0.01% | 2.1만 |
|---|
| 2026.01.29 | ₩67,775 | ₩67,814 | ₩67,693 | ₩67,760 | -0.02% | 2.9만 |
|---|
| 2026.01.28 | ₩67,734 | ₩67,854 | ₩67,640 | ₩67,853 | +0.18% | 7.7천 |
|---|
| 2026.01.27 | ₩67,894 | ₩67,894 | ₩67,653 | ₩67,830 | -0.09% | 3.9만 |
|---|
| 2026.01.26 | ₩67,720 | ₩67,814 | ₩67,708 | ₩67,734 | +0.02% | 1.4만 |
|---|
| 2026.01.23 | ₩67,399 | ₩67,754 | ₩67,399 | ₩67,754 | +0.53% | 1.4만 |
|---|
| 2026.01.22 | ₩67,372 | ₩67,747 | ₩67,372 | ₩67,640 | +0.40% | 2.2만 |
|---|
| 2026.01.21 | ₩67,426 | ₩67,800 | ₩67,426 | ₩67,740 | +0.47% | 3.5만 |
|---|
| 2026.01.20 | ₩67,760 | ₩67,760 | ₩67,388 | ₩67,586 | -0.26% | 1.6만 |
|---|
| 2026.01.16 | ₩67,827 | ₩67,827 | ₩67,707 | ₩67,713 | -0.17% | 2.6만 |
|---|
| 2026.01.15 | ₩67,586 | ₩67,841 | ₩67,586 | ₩67,807 | +0.33% | 2.8만 |
|---|
| 2026.01.14 | ₩67,800 | ₩67,841 | ₩67,734 | ₩67,814 | +0.02% | 5.9천 |
|---|
| 2026.01.13 | ₩67,854 | ₩67,854 | ₩67,700 | ₩67,734 | -0.18% | 1.3만 |
|---|
| 2026.01.12 | ₩67,600 | ₩67,720 | ₩67,600 | ₩67,647 | +0.07% | 2.7만 |
|---|
| 2026.01.09 | ₩67,747 | ₩67,800 | ₩67,613 | ₩67,680 | -0.10% | 4.5만 |
|---|
| 2026.01.08 | ₩67,600 | ₩67,667 | ₩67,570 | ₩67,606 | +0.01% | 2.9만 |
|---|
| 2026.01.07 | ₩67,627 | ₩67,734 | ₩67,613 | ₩67,734 | +0.16% | 1.5만 |
|---|
| 2026.01.06 | ₩67,453 | ₩67,546 | ₩67,386 | ₩67,528 | +0.11% | 3.5만 |
|---|
| 2026.01.05 | ₩67,426 | ₩67,533 | ₩67,426 | ₩67,466 | +0.06% | 2.7만 |
|---|
| 2026.01.02 | ₩67,399 | ₩67,506 | ₩67,359 | ₩67,368 | -0.05% | 3만 |
|---|
| 2025.12.31 | ₩67,439 | ₩67,458 | ₩67,346 | ₩67,386 | -0.08% | 9.1천 |
|---|
| 2025.12.30 | ₩67,506 | ₩67,653 | ₩67,479 | ₩67,565 | +0.09% | 4.9만 |
|---|
| 2025.12.29 | ₩67,560 | ₩67,613 | ₩67,491 | ₩67,545 | -0.02% | 4.1만 |
|---|
| 2025.12.26 | ₩67,454 | ₩67,627 | ₩67,454 | ₩67,533 | +0.12% | 4.1만 |
|---|
| 2025.12.24 | ₩67,520 | ₩67,627 | ₩67,479 | ₩67,560 | +0.06% | 1만 |
|---|
| 2025.12.23 | ₩67,279 | ₩67,520 | ₩67,279 | ₩67,473 | +0.29% | 3.1만 |
|---|
| 2025.12.22 | ₩67,406 | ₩67,506 | ₩67,358 | ₩67,473 | +0.10% | 14.6만 |
|---|
| 2025.12.19 | ₩67,306 | ₩67,426 | ₩67,306 | ₩67,346 | +0.06% | 1.3만 |
|---|
| 2025.12.18 | ₩67,486 | ₩67,533 | ₩67,418 | ₩67,479 | -0.01% | 5.4만 |
|---|
| 2025.12.17 | ₩67,291 | ₩67,466 | ₩67,212 | ₩67,466 | +0.26% | 2.5만 |
|---|
| 2025.12.16 | ₩67,292 | ₩67,453 | ₩67,212 | ₩67,399 | +0.16% | 3.1만 |
|---|
| 2025.12.15 | ₩67,399 | ₩67,399 | ₩67,252 | ₩67,319 | -0.12% | 2.4만 |
|---|
| 2025.12.12 | ₩67,306 | ₩67,343 | ₩67,261 | ₩67,332 | +0.04% | 9.9천 |
|---|
| 2025.12.11 | ₩67,493 | ₩67,493 | ₩67,346 | ₩67,426 | -0.10% | 1.4만 |
|---|
| 2025.12.10 | ₩67,306 | ₩67,360 | ₩67,252 | ₩67,352 | +0.07% | 1.1만 |
|---|
| 2025.12.09 | ₩67,453 | ₩67,453 | ₩67,279 | ₩67,288 | -0.24% | 1.2만 |
|---|
| 2025.12.08 | ₩67,372 | ₩67,399 | ₩67,306 | ₩67,372 | 0.00% | 4.8만 |
|---|
| 2025.12.05 | ₩67,372 | ₩67,372 | ₩67,259 | ₩67,366 | -0.01% | 4.7만 |
|---|
| 2025.12.04 | ₩67,252 | ₩67,346 | ₩67,221 | ₩67,346 | +0.14% | 1.7만 |
|---|
| 2025.12.03 | ₩67,359 | ₩67,413 | ₩67,279 | ₩67,359 | 0.00% | 1.6만 |
|---|
| 2025.12.02 | ₩67,265 | ₩67,319 | ₩67,232 | ₩67,306 | +0.06% | 1.9만 |
|---|
| 2025.12.01 | ₩67,332 | ₩67,352 | ₩67,221 | ₩67,346 | +0.02% | 1.4만 |
|---|
| 2025.11.28 | ₩67,613 | ₩67,747 | ₩67,613 | ₩67,667 | +0.08% | 1.2만 |
|---|
| 2025.11.26 | ₩67,466 | ₩67,734 | ₩67,466 | ₩67,680 | +0.32% | 1만 |
|---|
| 2025.11.25 | ₩67,560 | ₩67,667 | ₩67,560 | ₩67,600 | +0.06% | 1.5만 |
|---|
| 2025.11.24 | ₩67,560 | ₩67,653 | ₩67,560 | ₩67,586 | +0.04% | 9.9천 |
|---|
| 2025.11.21 | ₩67,426 | ₩67,600 | ₩67,426 | ₩67,533 | +0.16% | 1.7만 |
|---|
| 2025.11.20 | ₩67,586 | ₩67,586 | ₩67,413 | ₩67,453 | -0.20% | 2.3만 |
|---|
| 2025.11.19 | ₩67,573 | ₩67,573 | ₩67,419 | ₩67,466 | -0.16% | 1.6만 |
|---|
| 2025.11.18 | ₩67,546 | ₩67,573 | ₩67,426 | ₩67,520 | -0.04% | 9.2천 |
|---|
| 2025.11.17 | ₩67,199 | ₩67,517 | ₩67,199 | ₩67,419 | +0.33% | 1.7만 |
|---|
| 2025.11.14 | ₩67,600 | ₩67,600 | ₩67,279 | ₩67,306 | -0.44% | 6.8천 |
|---|
| 2025.11.13 | ₩67,600 | ₩67,600 | ₩67,430 | ₩67,466 | -0.20% | 3.1만 |
|---|
| 2025.11.12 | ₩67,680 | ₩67,700 | ₩67,414 | ₩67,506 | -0.26% | 1.6만 |
|---|
| 2025.11.11 | ₩67,520 | ₩67,669 | ₩67,506 | ₩67,669 | +0.22% | 8.4천 |
|---|
| 2025.11.10 | ₩67,479 | ₩67,546 | ₩67,426 | ₩67,439 | -0.06% | 1.8만 |
|---|
| 2025.11.07 | ₩67,479 | ₩67,520 | ₩67,406 | ₩67,466 | -0.02% | 2.3만 |
|---|
| 2025.11.06 | ₩67,453 | ₩67,479 | ₩67,372 | ₩67,413 | -0.06% | 1.5만 |
|---|
| 2025.11.05 | ₩67,466 | ₩68,690 | ₩67,268 | ₩67,316 | -0.22% | 1.4만 |
|---|
| 2025.11.04 | ₩67,279 | ₩67,533 | ₩67,279 | ₩67,439 | +0.24% | 4.9만 |
|---|
| 2025.11.03 | ₩67,466 | ₩67,466 | ₩67,346 | ₩67,392 | -0.11% | 2.3만 |
|---|
| 2025.10.31 | ₩67,520 | ₩67,680 | ₩67,520 | ₩67,640 | +0.18% | 1.3만 |
|---|
| 2025.10.30 | ₩67,419 | ₩67,660 | ₩67,419 | ₩67,506 | +0.13% | 2.1만 |
|---|
| 2025.10.29 | ₩67,707 | ₩67,747 | ₩67,560 | ₩67,573 | -0.20% | 2만 |
|---|
| 2025.10.28 | ₩67,707 | ₩67,707 | ₩67,613 | ₩67,627 | -0.12% | 2.7만 |
|---|
| 2025.10.27 | ₩67,774 | ₩67,787 | ₩67,653 | ₩67,693 | -0.12% | 1만 |
|---|
| 2025.10.24 | ₩67,774 | ₩67,774 | ₩67,667 | ₩67,680 | -0.14% | 1.1만 |
|---|
| 2025.10.23 | ₩67,574 | ₩67,693 | ₩67,574 | ₩67,647 | +0.11% | 1.2만 |
|---|
| 2025.10.22 | ₩67,627 | ₩68,001 | ₩67,613 | ₩67,653 | +0.04% | 1.9만 |
|---|
| 2025.10.21 | ₩67,680 | ₩67,786 | ₩67,592 | ₩67,653 | -0.04% | 1만 |
|---|
| 2025.10.20 | ₩67,734 | ₩67,760 | ₩67,533 | ₩67,653 | -0.12% | 3.8만 |
|---|
| 2025.10.17 | ₩67,520 | ₩67,600 | ₩67,507 | ₩67,566 | +0.07% | 1.7만 |
|---|
| 2025.10.16 | ₩67,439 | ₩67,585 | ₩67,399 | ₩67,533 | +0.14% | 3.9만 |
|---|
| 2025.10.15 | ₩67,491 | ₩67,491 | ₩67,293 | ₩67,399 | -0.14% | 6.6천 |
|---|
| 2025.10.14 | ₩67,265 | ₩67,366 | ₩67,172 | ₩67,172 | -0.14% | 1.9만 |
|---|
| 2025.10.13 | ₩67,332 | ₩67,359 | ₩67,205 | ₩67,306 | -0.04% | 1.2만 |
|---|
| 2025.10.10 | ₩67,239 | ₩67,279 | ₩67,165 | ₩67,225 | -0.02% | 1.2만 |
|---|