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 | ₩63,472 | ₩63,472 | ₩63,225 | ₩63,432 | -0.06% | 20.7만 |
| 2026.10.08 | ₩63,044 | ₩63,138 | ₩62,763 | ₩63,017 | -0.04% | 10.8만 |
| 2026.10.07 | ₩62,899 | ₩63,164 | ₩62,843 | ₩62,897 | -0.00% | 10.5만 |
| 2026.10.06 | ₩63,071 | ₩63,479 | ₩63,071 | ₩63,365 | +0.47% | 8.6만 |
| 2026.10.05 | ₩63,553 | ₩63,553 | ₩63,028 | ₩63,379 | -0.27% | 21.6만 |
| 2026.10.02 | ₩63,834 | ₩64,035 | ₩63,231 | ₩63,285 | -0.86% | 5만 |
| 2026.10.01 | ₩63,071 | ₩63,471 | ₩63,071 | ₩63,292 | +0.35% | 6.4만 |
| 2026.09.30 | ₩63,138 | ₩63,566 | ₩63,075 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,205 |
| +0.11% |
| 11.3만 |
| 2026.09.29 | ₩62,816 | ₩63,097 | ₩62,657 | ₩62,769 | -0.07% | 8.5만 |
|---|
| 2026.09.28 | ₩63,258 | ₩63,258 | ₩62,897 | ₩63,017 | -0.38% | 16.7만 |
|---|
| 2026.09.25 | ₩63,646 | ₩63,740 | ₩63,300 | ₩63,459 | -0.29% | 59.2만 |
|---|
| 2026.09.24 | ₩64,008 | ₩64,048 | ₩63,513 | ₩63,660 | -0.54% | 10.6만 |
|---|
| 2026.09.23 | ₩64,423 | ₩64,423 | ₩63,795 | ₩64,015 | -0.63% | 10.5만 |
|---|
| 2026.09.22 | ₩64,591 | ₩64,631 | ₩64,490 | ₩64,530 | -0.09% | 12.5만 |
|---|
| 2026.09.21 | ₩64,637 | ₩64,637 | ₩64,410 | ₩64,522 | -0.18% | 35.5만 |
|---|
| 2026.09.18 | ₩64,771 | ₩64,771 | ₩64,396 | ₩64,503 | -0.41% | 6.1만 |
|---|
| 2026.09.17 | ₩64,758 | ₩64,758 | ₩64,570 | ₩64,624 | -0.21% | 3.5만 |
|---|
| 2026.09.16 | ₩64,477 | ₩64,678 | ₩64,398 | ₩64,423 | -0.08% | 4.6만 |
|---|
| 2026.09.15 | ₩64,591 | ₩64,691 | ₩64,437 | ₩64,470 | -0.19% | 10만 |
|---|
| 2026.09.14 | ₩64,919 | ₩64,919 | ₩64,584 | ₩64,584 | -0.52% | 5.2만 |
|---|
| 2026.09.11 | ₩64,691 | ₩64,825 | ₩64,611 | ₩64,691 | 0.00% | 9.7만 |
|---|
| 2026.09.10 | ₩64,544 | ₩64,758 | ₩64,329 | ₩64,343 | -0.31% | 23만 |
|---|
| 2026.09.09 | ₩65,240 | ₩65,320 | ₩64,905 | ₩64,915 | -0.50% | 4.6만 |
|---|
| 2026.09.08 | ₩65,133 | ₩65,318 | ₩65,107 | ₩65,186 | +0.08% | 8.4만 |
|---|
| 2026.09.04 | ₩65,320 | ₩65,441 | ₩65,146 | ₩65,146 | -0.27% | 4.6만 |
|---|
| 2026.09.03 | ₩65,561 | ₩65,602 | ₩65,160 | ₩65,160 | -0.61% | 5.8만 |
|---|
| 2026.09.02 | ₩65,427 | ₩65,508 | ₩65,307 | ₩65,367 | -0.09% | 7.8만 |
|---|
| 2026.09.01 | ₩65,588 | ₩65,722 | ₩65,320 | ₩65,414 | -0.27% | 10.5만 |
|---|
| 2026.08.31 | ₩65,966 | ₩66,124 | ₩65,964 | ₩66,097 | +0.20% | 3.2만 |
|---|
| 2026.08.28 | ₩66,258 | ₩66,258 | ₩66,057 | ₩66,064 | -0.29% | 5.5만 |
|---|
| 2026.08.27 | ₩66,191 | ₩66,231 | ₩66,164 | ₩66,171 | -0.03% | 1.5만 |
|---|
| 2026.08.26 | ₩66,191 | ₩66,271 | ₩66,177 | ₩66,191 | 0.00% | 3.3만 |
|---|
| 2026.08.25 | ₩66,298 | ₩66,351 | ₩66,204 | ₩66,325 | +0.04% | 2.3만 |
|---|
| 2026.08.24 | ₩66,244 | ₩66,351 | ₩66,137 | ₩66,218 | -0.04% | 18.4만 |
|---|
| 2026.08.21 | ₩66,191 | ₩66,226 | ₩66,057 | ₩66,147 | -0.07% | 2.4만 |
|---|
| 2026.08.20 | ₩66,110 | ₩66,365 | ₩66,110 | ₩66,244 | +0.20% | 1.4만 |
|---|
| 2026.08.19 | ₩66,485 | ₩66,485 | ₩66,284 | ₩66,345 | -0.21% | 1.8만 |
|---|
| 2026.08.18 | ₩66,264 | ₩66,311 | ₩65,986 | ₩66,116 | -0.22% | 1.7만 |
|---|
| 2026.08.17 | ₩66,485 | ₩66,485 | ₩66,218 | ₩66,252 | -0.35% | 2.2만 |
|---|
| 2026.08.14 | ₩66,566 | ₩66,633 | ₩66,405 | ₩66,418 | -0.22% | 2만 |
|---|
| 2026.08.13 | ₩66,512 | ₩66,713 | ₩66,512 | ₩66,599 | +0.13% | 1.3만 |
|---|
| 2026.08.12 | ₩66,457 | ₩66,524 | ₩66,432 | ₩66,465 | +0.01% | 1.2만 |
|---|
| 2026.08.11 | ₩66,392 | ₩66,472 | ₩66,325 | ₩66,472 | +0.12% | 1.2만 |
|---|
| 2026.08.10 | ₩66,445 | ₩66,445 | ₩66,311 | ₩66,365 | -0.12% | 2.6만 |
|---|
| 2026.08.07 | ₩66,459 | ₩66,512 | ₩66,378 | ₩66,472 | +0.02% | 7.3천 |
|---|
| 2026.08.06 | ₩66,378 | ₩66,392 | ₩66,258 | ₩66,301 | -0.12% | 1.3만 |
|---|
| 2026.08.05 | ₩66,472 | ₩66,472 | ₩66,311 | ₩66,385 | -0.13% | 2.1만 |
|---|
| 2026.08.04 | ₩66,298 | ₩66,311 | ₩66,164 | ₩66,298 | 0.00% | 3.5만 |
|---|
| 2026.08.03 | ₩66,057 | ₩66,184 | ₩66,011 | ₩66,097 | +0.06% | 4만 |
|---|
| 2026.07.31 | ₩66,298 | ₩66,323 | ₩66,084 | ₩66,204 | -0.14% | 2.3만 |
|---|
| 2026.07.30 | ₩66,284 | ₩66,311 | ₩66,167 | ₩66,291 | +0.01% | 1.6만 |
|---|
| 2026.07.29 | ₩66,432 | ₩66,592 | ₩66,218 | ₩66,218 | -0.32% | 1.6만 |
|---|
| 2026.07.28 | ₩66,492 | ₩66,552 | ₩66,378 | ₩66,445 | -0.07% | 9.7천 |
|---|
| 2026.07.27 | ₩66,512 | ₩66,512 | ₩66,325 | ₩66,338 | -0.26% | 9.4만 |
|---|
| 2026.07.24 | ₩66,325 | ₩66,325 | ₩66,057 | ₩66,144 | -0.27% | 6.4만 |
|---|
| 2026.07.23 | ₩66,191 | ₩66,191 | ₩65,789 | ₩65,910 | -0.42% | 27.1만 |
|---|
| 2026.07.22 | ₩66,499 | ₩66,579 | ₩66,365 | ₩66,402 | -0.14% | 1.2만 |
|---|
| 2026.07.21 | ₩66,606 | ₩66,698 | ₩66,552 | ₩66,586 | -0.03% | 1.5만 |
|---|
| 2026.07.20 | ₩66,860 | ₩66,860 | ₩66,566 | ₩66,666 | -0.29% | 3.6만 |
|---|
| 2026.07.17 | ₩66,793 | ₩66,874 | ₩66,753 | ₩66,833 | +0.06% | 2만 |
|---|
| 2026.07.16 | ₩66,793 | ₩66,868 | ₩66,753 | ₩66,796 | +0.00% | 9.7천 |
|---|
| 2026.07.15 | ₩66,954 | ₩67,021 | ₩66,874 | ₩66,927 | -0.04% | 2만 |
|---|
| 2026.07.14 | ₩67,034 | ₩67,061 | ₩66,987 | ₩67,034 | 0.00% | 2만 |
|---|
| 2026.07.13 | ₩66,981 | ₩67,054 | ₩66,914 | ₩66,931 | -0.07% | 2.1만 |
|---|
| 2026.07.10 | ₩66,994 | ₩67,061 | ₩66,954 | ₩67,008 | +0.02% | 3.8만 |
|---|
| 2026.07.09 | ₩67,075 | ₩67,115 | ₩67,008 | ₩67,048 | -0.04% | 3.9만 |
|---|
| 2026.07.08 | ₩67,195 | ₩67,195 | ₩66,954 | ₩67,008 | -0.28% | 1.5만 |
|---|
| 2026.07.07 | ₩67,289 | ₩67,329 | ₩67,115 | ₩67,115 | -0.26% | 2.3만 |
|---|
| 2026.07.06 | ₩67,369 | ₩67,409 | ₩67,262 | ₩67,329 | -0.06% | 1.8만 |
|---|
| 2026.07.02 | ₩67,262 | ₩67,449 | ₩67,262 | ₩67,423 | +0.24% | 2.5만 |
|---|
| 2026.07.01 | ₩67,168 | ₩67,383 | ₩67,168 | ₩67,383 | +0.32% | 2만 |
|---|
| 2026.06.30 | ₩67,583 | ₩67,674 | ₩67,516 | ₩67,543 | -0.06% | 3.2만 |
|---|
| 2026.06.29 | ₩67,463 | ₩67,570 | ₩67,463 | ₩67,570 | +0.16% | 9.2천 |
|---|
| 2026.06.26 | ₩67,490 | ₩67,490 | ₩67,423 | ₩67,463 | -0.04% | 1.5만 |
|---|
| 2026.06.25 | ₩67,436 | ₩67,516 | ₩67,436 | ₩67,503 | +0.10% | 1.4만 |
|---|
| 2026.06.24 | ₩67,316 | ₩67,503 | ₩67,316 | ₩67,449 | +0.20% | 1.7만 |
|---|
| 2026.06.23 | ₩67,235 | ₩67,436 | ₩67,235 | ₩67,396 | +0.24% | 2만 |
|---|
| 2026.06.22 | ₩67,275 | ₩67,396 | ₩67,235 | ₩67,342 | +0.10% | 7.6만 |
|---|
| 2026.06.18 | ₩67,235 | ₩67,342 | ₩67,235 | ₩67,316 | +0.12% | 8천 |
|---|
| 2026.06.17 | ₩67,275 | ₩67,289 | ₩67,095 | ₩67,095 | -0.27% | 2만 |
|---|
| 2026.06.16 | ₩67,329 | ₩67,329 | ₩67,235 | ₩67,235 | -0.14% | 2만 |
|---|
| 2026.06.15 | ₩67,168 | ₩67,279 | ₩67,168 | ₩67,208 | +0.06% | 1.3만 |
|---|
| 2026.06.12 | ₩67,302 | ₩67,302 | ₩67,008 | ₩67,150 | -0.23% | 4.3만 |
|---|
| 2026.06.11 | ₩67,088 | ₩67,302 | ₩67,088 | ₩67,202 | +0.17% | 3.5만 |
|---|
| 2026.06.10 | ₩67,302 | ₩67,302 | ₩67,061 | ₩67,235 | -0.10% | 3.5만 |
|---|
| 2026.06.09 | ₩67,222 | ₩67,302 | ₩67,128 | ₩67,302 | +0.12% | 4.4만 |
|---|
| 2026.06.08 | ₩67,235 | ₩67,249 | ₩67,128 | ₩67,242 | +0.01% | 3.5만 |
|---|
| 2026.06.05 | ₩67,034 | ₩67,208 | ₩67,034 | ₩67,141 | +0.16% | 2만 |
|---|
| 2026.06.04 | ₩67,101 | ₩67,302 | ₩67,101 | ₩67,289 | +0.28% | 1.6만 |
|---|
| 2026.06.03 | ₩67,141 | ₩67,222 | ₩67,088 | ₩67,162 | +0.03% | 4.4만 |
|---|
| 2026.06.02 | ₩67,262 | ₩67,262 | ₩67,128 | ₩67,249 | -0.02% | 3.4만 |
|---|
| 2026.06.01 | ₩66,820 | ₩67,128 | ₩66,820 | ₩67,048 | +0.34% | 4만 |
|---|
| 2026.05.29 | ₩66,981 | ₩67,329 | ₩66,981 | ₩67,235 | +0.38% | 1.6만 |
|---|
| 2026.05.28 | ₩67,141 | ₩67,208 | ₩66,954 | ₩67,128 | -0.02% | 4.8만 |
|---|
| 2026.05.27 | ₩66,981 | ₩67,061 | ₩66,874 | ₩67,014 | +0.05% | 2.5만 |
|---|
| 2026.05.26 | ₩66,981 | ₩67,034 | ₩66,860 | ₩66,967 | -0.02% | 11.7만 |
|---|
| 2026.05.22 | ₩66,592 | ₩66,736 | ₩66,592 | ₩66,633 | +0.06% | 9.9만 |
|---|
| 2026.05.21 | ₩66,298 | ₩66,659 | ₩66,298 | ₩66,659 | +0.55% | 2.6만 |
|---|
| 2026.05.20 | ₩66,579 | ₩66,619 | ₩66,392 | ₩66,499 | -0.12% | 3.6만 |
|---|
| 2026.05.19 | ₩66,351 | ₩66,539 | ₩66,311 | ₩66,499 | +0.22% | 3.3만 |
|---|
| 2026.05.18 | ₩66,592 | ₩66,673 | ₩66,592 | ₩66,673 | +0.12% | 4.6만 |
|---|
| 2026.05.15 | ₩66,525 | ₩66,659 | ₩66,499 | ₩66,646 | +0.18% | 4.3만 |
|---|
| 2026.05.14 | ₩66,900 | ₩67,021 | ₩66,900 | ₩66,961 | +0.09% | 4만 |
|---|
| 2026.05.13 | ₩67,034 | ₩67,034 | ₩66,887 | ₩66,954 | -0.12% | 2만 |
|---|
| 2026.05.12 | ₩67,048 | ₩67,048 | ₩66,900 | ₩67,008 | -0.06% | 3.5만 |
|---|
| 2026.05.11 | ₩67,141 | ₩67,222 | ₩67,108 | ₩67,141 | 0.00% | 2만 |
|---|
| 2026.05.08 | ₩67,262 | ₩67,262 | ₩67,128 | ₩67,159 | -0.15% | 2.4만 |
|---|
| 2026.05.07 | ₩67,168 | ₩67,229 | ₩67,141 | ₩67,175 | +0.01% | 6.1만 |
|---|
| 2026.05.06 | ₩67,195 | ₩67,235 | ₩67,141 | ₩67,208 | +0.02% | 2.6만 |
|---|
| 2026.05.05 | ₩66,941 | ₩67,041 | ₩66,941 | ₩67,041 | +0.15% | 3.6만 |
|---|
| 2026.05.04 | ₩67,128 | ₩67,128 | ₩66,900 | ₩66,982 | -0.22% | 5.7만 |
|---|
| 2026.05.01 | ₩67,034 | ₩67,101 | ₩66,874 | ₩66,941 | -0.14% | 3.7만 |
|---|
| 2026.04.30 | ₩67,182 | ₩67,262 | ₩67,155 | ₩67,202 | +0.03% | 3.7만 |
|---|
| 2026.04.29 | ₩67,249 | ₩67,249 | ₩67,115 | ₩67,121 | -0.19% | 1.7만 |
|---|
| 2026.04.28 | ₩67,329 | ₩67,342 | ₩67,061 | ₩67,278 | -0.08% | 2.2만 |
|---|
| 2026.04.27 | ₩67,356 | ₩67,396 | ₩67,249 | ₩67,362 | +0.01% | 2만 |
|---|
| 2026.04.24 | ₩67,342 | ₩67,356 | ₩67,295 | ₩67,329 | -0.02% | 1.6만 |
|---|
| 2026.04.23 | ₩67,168 | ₩67,476 | ₩67,168 | ₩67,362 | +0.29% | 1.9만 |
|---|
| 2026.04.22 | ₩67,383 | ₩67,409 | ₩67,275 | ₩67,342 | -0.06% | 2.8만 |
|---|
| 2026.04.21 | ₩67,302 | ₩67,396 | ₩67,249 | ₩67,267 | -0.05% | 1.5만 |
|---|
| 2026.04.20 | ₩67,275 | ₩67,423 | ₩67,262 | ₩67,383 | +0.16% | 2.1만 |
|---|
| 2026.04.17 | ₩67,503 | ₩67,503 | ₩67,238 | ₩67,342 | -0.24% | 1.8만 |
|---|
| 2026.04.16 | ₩67,275 | ₩67,275 | ₩67,168 | ₩67,182 | -0.14% | 5.9만 |
|---|
| 2026.04.15 | ₩67,396 | ₩67,396 | ₩67,128 | ₩67,152 | -0.36% | 2.5만 |
|---|
| 2026.04.14 | ₩67,383 | ₩67,383 | ₩67,115 | ₩67,289 | -0.14% | 7.6만 |
|---|
| 2026.04.13 | ₩67,088 | ₩67,282 | ₩67,088 | ₩67,282 | +0.29% | 2.3만 |
|---|
| 2026.04.10 | ₩67,168 | ₩67,235 | ₩67,088 | ₩67,115 | -0.08% | 1.5만 |
|---|
| 2026.04.09 | ₩66,914 | ₩67,182 | ₩66,914 | ₩67,182 | +0.40% | 5.5만 |
|---|
| 2026.04.08 | ₩67,222 | ₩67,262 | ₩66,887 | ₩66,994 | -0.34% | 1.8만 |
|---|
| 2026.04.07 | ₩66,619 | ₩66,840 | ₩66,619 | ₩66,780 | +0.24% | 3.7만 |
|---|
| 2026.04.06 | ₩66,673 | ₩66,874 | ₩66,673 | ₩66,820 | +0.22% | 3.2만 |
|---|
| 2026.04.02 | ₩66,646 | ₩66,854 | ₩66,606 | ₩66,827 | +0.27% | 3.2만 |
|---|
| 2026.04.01 | ₩66,539 | ₩66,767 | ₩66,539 | ₩66,753 | +0.32% | 3.7만 |
|---|
| 2026.03.31 | ₩66,619 | ₩66,820 | ₩66,619 | ₩66,619 | 0.00% | 2.7만 |
|---|
| 2026.03.30 | ₩66,592 | ₩66,619 | ₩66,499 | ₩66,525 | -0.10% | 3.6만 |
|---|
| 2026.03.27 | ₩66,205 | ₩66,459 | ₩66,205 | ₩66,398 | +0.29% | 5.2만 |
|---|
| 2026.03.26 | ₩66,432 | ₩66,487 | ₩66,365 | ₩66,418 | -0.02% | 3.4만 |
|---|
| 2026.03.25 | ₩66,472 | ₩66,700 | ₩66,445 | ₩66,525 | +0.08% | 4.5만 |
|---|
| 2026.03.24 | ₩66,700 | ₩66,700 | ₩66,338 | ₩66,338 | -0.54% | 5.3만 |
|---|
| 2026.03.23 | ₩67,101 | ₩67,101 | ₩66,767 | ₩66,874 | -0.34% | 4.4만 |
|---|
| 2026.03.20 | ₩67,235 | ₩67,235 | ₩66,592 | ₩66,713 | -0.78% | 6.3만 |
|---|
| 2026.03.19 | ₩67,249 | ₩67,295 | ₩67,101 | ₩67,208 | -0.06% | 2.7만 |
|---|
| 2026.03.18 | ₩67,329 | ₩67,423 | ₩67,249 | ₩67,249 | -0.12% | 2.4만 |
|---|
| 2026.03.17 | ₩67,325 | ₩67,436 | ₩67,316 | ₩67,436 | +0.17% | 4만 |
|---|
| 2026.03.16 | ₩67,510 | ₩67,543 | ₩67,383 | ₩67,423 | -0.13% | 2.1만 |
|---|
| 2026.03.13 | ₩67,249 | ₩67,409 | ₩67,249 | ₩67,409 | +0.24% | 3.4만 |
|---|
| 2026.03.12 | ₩67,222 | ₩67,436 | ₩67,204 | ₩67,262 | +0.06% | 9천 |
|---|
| 2026.03.11 | ₩67,637 | ₩67,637 | ₩67,416 | ₩67,503 | -0.20% | 7.5천 |
|---|
| 2026.03.10 | ₩67,704 | ₩67,704 | ₩67,503 | ₩67,503 | -0.30% | 7.8만 |
|---|
| 2026.03.09 | ₩67,503 | ₩67,865 | ₩67,503 | ₩67,798 | +0.44% | 2.7만 |
|---|
| 2026.03.06 | ₩67,463 | ₩67,757 | ₩67,463 | ₩67,690 | +0.34% | 1.5만 |
|---|
| 2026.03.05 | ₩67,731 | ₩67,824 | ₩67,664 | ₩67,824 | +0.14% | 1.5만 |
|---|
| 2026.03.04 | ₩67,998 | ₩67,998 | ₩67,771 | ₩67,771 | -0.33% | 4.2만 |
|---|
| 2026.03.03 | ₩67,945 | ₩67,945 | ₩67,690 | ₩67,824 | -0.18% | 2.3만 |
|---|
| 2026.03.02 | ₩68,186 | ₩68,186 | ₩68,035 | ₩68,112 | -0.11% | 4.2만 |
|---|
| 2026.02.27 | ₩68,548 | ₩68,573 | ₩68,478 | ₩68,507 | -0.06% | 1.6만 |
|---|
| 2026.02.26 | ₩68,467 | ₩68,588 | ₩68,467 | ₩68,585 | +0.17% | 2.3만 |
|---|
| 2026.02.25 | ₩68,440 | ₩68,507 | ₩68,368 | ₩68,481 | +0.06% | 1.4만 |
|---|
| 2026.02.24 | ₩68,333 | ₩68,507 | ₩68,333 | ₩68,501 | +0.24% | 1.6만 |
|---|
| 2026.02.23 | ₩68,360 | ₩68,387 | ₩68,320 | ₩68,387 | +0.04% | 2.1만 |
|---|
| 2026.02.20 | ₩68,306 | ₩68,333 | ₩68,240 | ₩68,333 | +0.04% | 6.2만 |
|---|
| 2026.02.19 | ₩68,052 | ₩68,360 | ₩68,052 | ₩68,253 | +0.30% | 2.2만 |
|---|
| 2026.02.18 | ₩68,182 | ₩68,306 | ₩68,182 | ₩68,280 | +0.14% | 2.3만 |
|---|
| 2026.02.17 | ₩68,132 | ₩68,333 | ₩68,132 | ₩68,293 | +0.24% | 2.9만 |
|---|
| 2026.02.13 | ₩68,146 | ₩68,349 | ₩68,106 | ₩68,206 | +0.09% | 1.9만 |
|---|
| 2026.02.12 | ₩68,119 | ₩68,240 | ₩68,119 | ₩68,159 | +0.06% | 2.6만 |
|---|
| 2026.02.11 | ₩67,972 | ₩68,025 | ₩67,918 | ₩68,019 | +0.07% | 1.8만 |
|---|
| 2026.02.10 | ₩67,784 | ₩68,199 | ₩67,784 | ₩68,106 | +0.47% | 1.5만 |
|---|
| 2026.02.09 | ₩68,039 | ₩68,086 | ₩67,929 | ₩68,044 | +0.01% | 3만 |
|---|
| 2026.02.06 | ₩67,784 | ₩67,998 | ₩67,784 | ₩67,905 | +0.18% | 2.7만 |
|---|
| 2026.02.05 | ₩68,039 | ₩68,072 | ₩67,958 | ₩68,004 | -0.05% | 1.5만 |
|---|
| 2026.02.04 | ₩67,851 | ₩67,905 | ₩67,771 | ₩67,816 | -0.05% | 2.8만 |
|---|
| 2026.02.03 | ₩67,798 | ₩67,898 | ₩67,624 | ₩67,898 | +0.15% | 3.2만 |
|---|
| 2026.02.02 | ₩67,744 | ₩67,889 | ₩67,664 | ₩67,778 | +0.05% | 3.6만 |
|---|
| 2026.01.30 | ₩67,932 | ₩68,039 | ₩67,905 | ₩67,925 | -0.01% | 2.1만 |
|---|
| 2026.01.29 | ₩67,853 | ₩67,891 | ₩67,771 | ₩67,838 | -0.02% | 2.9만 |
|---|
| 2026.01.28 | ₩67,811 | ₩67,932 | ₩67,717 | ₩67,930 | +0.18% | 7.7천 |
|---|
| 2026.01.27 | ₩67,972 | ₩67,972 | ₩67,731 | ₩67,907 | -0.09% | 3.9만 |
|---|
| 2026.01.26 | ₩67,798 | ₩67,891 | ₩67,786 | ₩67,811 | +0.02% | 1.4만 |
|---|
| 2026.01.23 | ₩67,476 | ₩67,831 | ₩67,476 | ₩67,831 | +0.53% | 1.4만 |
|---|
| 2026.01.22 | ₩67,449 | ₩67,824 | ₩67,449 | ₩67,717 | +0.40% | 2.2만 |
|---|
| 2026.01.21 | ₩67,503 | ₩67,878 | ₩67,503 | ₩67,818 | +0.47% | 3.5만 |
|---|
| 2026.01.20 | ₩67,838 | ₩67,838 | ₩67,466 | ₩67,664 | -0.26% | 1.6만 |
|---|
| 2026.01.16 | ₩67,905 | ₩67,905 | ₩67,784 | ₩67,791 | -0.17% | 2.6만 |
|---|
| 2026.01.15 | ₩67,664 | ₩67,918 | ₩67,664 | ₩67,885 | +0.33% | 2.8만 |
|---|
| 2026.01.14 | ₩67,878 | ₩67,918 | ₩67,811 | ₩67,891 | +0.02% | 5.9천 |
|---|
| 2026.01.13 | ₩67,932 | ₩67,932 | ₩67,778 | ₩67,811 | -0.18% | 1.3만 |
|---|
| 2026.01.12 | ₩67,677 | ₩67,798 | ₩67,677 | ₩67,724 | +0.07% | 2.7만 |
|---|
| 2026.01.09 | ₩67,824 | ₩67,878 | ₩67,690 | ₩67,757 | -0.10% | 4.5만 |
|---|
| 2026.01.08 | ₩67,677 | ₩67,744 | ₩67,648 | ₩67,684 | +0.01% | 2.9만 |
|---|
| 2026.01.07 | ₩67,704 | ₩67,811 | ₩67,690 | ₩67,811 | +0.16% | 1.5만 |
|---|
| 2026.01.06 | ₩67,530 | ₩67,624 | ₩67,463 | ₩67,605 | +0.11% | 3.5만 |
|---|
| 2026.01.05 | ₩67,503 | ₩67,610 | ₩67,503 | ₩67,543 | +0.06% | 2.7만 |
|---|
| 2026.01.02 | ₩67,476 | ₩67,583 | ₩67,436 | ₩67,445 | -0.05% | 3만 |
|---|
| 2025.12.31 | ₩67,516 | ₩67,535 | ₩67,423 | ₩67,463 | -0.08% | 9.1천 |
|---|
| 2025.12.30 | ₩67,583 | ₩67,731 | ₩67,557 | ₩67,642 | +0.09% | 4.9만 |
|---|
| 2025.12.29 | ₩67,637 | ₩67,690 | ₩67,569 | ₩67,622 | -0.02% | 4.1만 |
|---|
| 2025.12.26 | ₩67,531 | ₩67,704 | ₩67,531 | ₩67,610 | +0.12% | 4.1만 |
|---|
| 2025.12.24 | ₩67,597 | ₩67,704 | ₩67,557 | ₩67,637 | +0.06% | 1만 |
|---|
| 2025.12.23 | ₩67,356 | ₩67,597 | ₩67,356 | ₩67,550 | +0.29% | 3.1만 |
|---|
| 2025.12.22 | ₩67,483 | ₩67,583 | ₩67,435 | ₩67,550 | +0.10% | 14.6만 |
|---|
| 2025.12.19 | ₩67,383 | ₩67,503 | ₩67,383 | ₩67,423 | +0.06% | 1.3만 |
|---|
| 2025.12.18 | ₩67,563 | ₩67,610 | ₩67,495 | ₩67,557 | -0.01% | 5.4만 |
|---|
| 2025.12.17 | ₩67,368 | ₩67,543 | ₩67,289 | ₩67,543 | +0.26% | 2.5만 |
|---|
| 2025.12.16 | ₩67,369 | ₩67,530 | ₩67,289 | ₩67,476 | +0.16% | 3.1만 |
|---|
| 2025.12.15 | ₩67,476 | ₩67,476 | ₩67,329 | ₩67,396 | -0.12% | 2.4만 |
|---|
| 2025.12.12 | ₩67,383 | ₩67,420 | ₩67,338 | ₩67,409 | +0.04% | 9.9천 |
|---|
| 2025.12.11 | ₩67,570 | ₩67,570 | ₩67,423 | ₩67,503 | -0.10% | 1.4만 |
|---|
| 2025.12.10 | ₩67,383 | ₩67,437 | ₩67,329 | ₩67,429 | +0.07% | 1.1만 |
|---|
| 2025.12.09 | ₩67,530 | ₩67,530 | ₩67,356 | ₩67,365 | -0.24% | 1.2만 |
|---|
| 2025.12.08 | ₩67,449 | ₩67,476 | ₩67,383 | ₩67,449 | 0.00% | 4.8만 |
|---|
| 2025.12.05 | ₩67,449 | ₩67,449 | ₩67,336 | ₩67,443 | -0.01% | 4.7만 |
|---|
| 2025.12.04 | ₩67,329 | ₩67,423 | ₩67,298 | ₩67,423 | +0.14% | 1.7만 |
|---|
| 2025.12.03 | ₩67,436 | ₩67,490 | ₩67,356 | ₩67,436 | 0.00% | 1.6만 |
|---|
| 2025.12.02 | ₩67,342 | ₩67,396 | ₩67,309 | ₩67,383 | +0.06% | 1.9만 |
|---|
| 2025.12.01 | ₩67,409 | ₩67,429 | ₩67,298 | ₩67,423 | +0.02% | 1.4만 |
|---|
| 2025.11.28 | ₩67,690 | ₩67,824 | ₩67,690 | ₩67,744 | +0.08% | 1.2만 |
|---|
| 2025.11.26 | ₩67,543 | ₩67,811 | ₩67,543 | ₩67,757 | +0.32% | 1만 |
|---|
| 2025.11.25 | ₩67,637 | ₩67,744 | ₩67,637 | ₩67,677 | +0.06% | 1.5만 |
|---|
| 2025.11.24 | ₩67,637 | ₩67,731 | ₩67,637 | ₩67,664 | +0.04% | 9.9천 |
|---|
| 2025.11.21 | ₩67,503 | ₩67,677 | ₩67,503 | ₩67,610 | +0.16% | 1.7만 |
|---|
| 2025.11.20 | ₩67,664 | ₩67,664 | ₩67,490 | ₩67,530 | -0.20% | 2.3만 |
|---|
| 2025.11.19 | ₩67,650 | ₩67,650 | ₩67,496 | ₩67,543 | -0.16% | 1.6만 |
|---|
| 2025.11.18 | ₩67,624 | ₩67,650 | ₩67,503 | ₩67,597 | -0.04% | 9.2천 |
|---|
| 2025.11.17 | ₩67,275 | ₩67,594 | ₩67,275 | ₩67,496 | +0.33% | 1.7만 |
|---|
| 2025.11.14 | ₩67,677 | ₩67,677 | ₩67,356 | ₩67,383 | -0.44% | 6.8천 |
|---|
| 2025.11.13 | ₩67,677 | ₩67,677 | ₩67,507 | ₩67,543 | -0.20% | 3.1만 |
|---|
| 2025.11.12 | ₩67,757 | ₩67,778 | ₩67,491 | ₩67,583 | -0.26% | 1.6만 |
|---|
| 2025.11.11 | ₩67,597 | ₩67,747 | ₩67,583 | ₩67,747 | +0.22% | 8.4천 |
|---|
| 2025.11.10 | ₩67,557 | ₩67,624 | ₩67,503 | ₩67,516 | -0.06% | 1.8만 |
|---|
| 2025.11.07 | ₩67,557 | ₩67,597 | ₩67,483 | ₩67,543 | -0.02% | 2.3만 |
|---|
| 2025.11.06 | ₩67,530 | ₩67,557 | ₩67,449 | ₩67,490 | -0.06% | 1.5만 |
|---|
| 2025.11.05 | ₩67,543 | ₩68,768 | ₩67,345 | ₩67,393 | -0.22% | 1.4만 |
|---|
| 2025.11.04 | ₩67,356 | ₩67,610 | ₩67,356 | ₩67,516 | +0.24% | 4.9만 |
|---|
| 2025.11.03 | ₩67,543 | ₩67,543 | ₩67,423 | ₩67,470 | -0.11% | 2.3만 |
|---|
| 2025.10.31 | ₩67,597 | ₩67,757 | ₩67,597 | ₩67,717 | +0.18% | 1.3만 |
|---|
| 2025.10.30 | ₩67,496 | ₩67,737 | ₩67,496 | ₩67,583 | +0.13% | 2.1만 |
|---|
| 2025.10.29 | ₩67,784 | ₩67,824 | ₩67,637 | ₩67,650 | -0.20% | 2만 |
|---|
| 2025.10.28 | ₩67,784 | ₩67,784 | ₩67,690 | ₩67,704 | -0.12% | 2.7만 |
|---|
| 2025.10.27 | ₩67,851 | ₩67,865 | ₩67,731 | ₩67,771 | -0.12% | 1만 |
|---|
| 2025.10.24 | ₩67,851 | ₩67,851 | ₩67,744 | ₩67,757 | -0.14% | 1.1만 |
|---|
| 2025.10.23 | ₩67,652 | ₩67,771 | ₩67,652 | ₩67,724 | +0.11% | 1.2만 |
|---|
| 2025.10.22 | ₩67,704 | ₩68,079 | ₩67,690 | ₩67,731 | +0.04% | 1.9만 |
|---|
| 2025.10.21 | ₩67,757 | ₩67,863 | ₩67,669 | ₩67,731 | -0.04% | 1만 |
|---|
| 2025.10.20 | ₩67,811 | ₩67,838 | ₩67,610 | ₩67,731 | -0.12% | 3.8만 |
|---|
| 2025.10.17 | ₩67,597 | ₩67,677 | ₩67,585 | ₩67,644 | +0.07% | 1.7만 |
|---|
| 2025.10.16 | ₩67,516 | ₩67,662 | ₩67,476 | ₩67,610 | +0.14% | 3.9만 |
|---|
| 2025.10.15 | ₩67,569 | ₩67,569 | ₩67,370 | ₩67,476 | -0.14% | 6.6천 |
|---|
| 2025.10.14 | ₩67,342 | ₩67,443 | ₩67,249 | ₩67,249 | -0.14% | 1.9만 |
|---|
| 2025.10.13 | ₩67,409 | ₩67,436 | ₩67,282 | ₩67,383 | -0.04% | 1.2만 |
|---|
| 2025.10.10 | ₩67,316 | ₩67,356 | ₩67,242 | ₩67,302 | -0.02% | 1.2만 |
|---|