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 | ₩63,444 | ₩63,444 | ₩63,196 | ₩63,404 | -0.06% | 20.7만 |
| 2026.10.08 | ₩63,016 | ₩63,109 | ₩62,735 | ₩62,989 | -0.04% | 10.8만 |
| 2026.10.07 | ₩62,871 | ₩63,136 | ₩62,815 | ₩62,868 | -0.00% | 10.5만 |
| 2026.10.06 | ₩63,042 | ₩63,451 | ₩63,042 | ₩63,337 | +0.47% | 8.6만 |
| 2026.10.05 | ₩63,524 | ₩63,524 | ₩63,000 | ₩63,350 | -0.27% | 21.6만 |
| 2026.10.02 | ₩63,805 | ₩64,006 | ₩63,203 | ₩63,257 | -0.86% | 5만 |
| 2026.10.01 | ₩63,042 | ₩63,443 | ₩63,042 | ₩63,263 | +0.35% | 6.4만 |
| 2026.09.30 | ₩63,109 | ₩63,538 | ₩63,046 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,176 |
| +0.11% |
| 11.3만 |
| 2026.09.29 | ₩62,788 | ₩63,069 | ₩62,629 | ₩62,741 | -0.07% | 8.5만 |
|---|
| 2026.09.28 | ₩63,230 | ₩63,230 | ₩62,868 | ₩62,989 | -0.38% | 16.7만 |
|---|
| 2026.09.25 | ₩63,618 | ₩63,712 | ₩63,271 | ₩63,431 | -0.29% | 59.2만 |
|---|
| 2026.09.24 | ₩63,979 | ₩64,020 | ₩63,484 | ₩63,631 | -0.54% | 10.6만 |
|---|
| 2026.09.23 | ₩64,394 | ₩64,394 | ₩63,767 | ₩63,986 | -0.63% | 10.5만 |
|---|
| 2026.09.22 | ₩64,562 | ₩64,602 | ₩64,461 | ₩64,501 | -0.09% | 12.5만 |
|---|
| 2026.09.21 | ₩64,608 | ₩64,608 | ₩64,381 | ₩64,493 | -0.18% | 35.5만 |
|---|
| 2026.09.18 | ₩64,742 | ₩64,742 | ₩64,368 | ₩64,475 | -0.41% | 6.1만 |
|---|
| 2026.09.17 | ₩64,729 | ₩64,729 | ₩64,542 | ₩64,595 | -0.21% | 3.5만 |
|---|
| 2026.09.16 | ₩64,448 | ₩64,649 | ₩64,369 | ₩64,394 | -0.08% | 4.6만 |
|---|
| 2026.09.15 | ₩64,562 | ₩64,662 | ₩64,408 | ₩64,441 | -0.19% | 10만 |
|---|
| 2026.09.14 | ₩64,890 | ₩64,890 | ₩64,555 | ₩64,555 | -0.52% | 5.2만 |
|---|
| 2026.09.11 | ₩64,662 | ₩64,796 | ₩64,582 | ₩64,662 | 0.00% | 9.7만 |
|---|
| 2026.09.10 | ₩64,515 | ₩64,729 | ₩64,301 | ₩64,314 | -0.31% | 23만 |
|---|
| 2026.09.09 | ₩65,211 | ₩65,291 | ₩64,876 | ₩64,885 | -0.50% | 4.6만 |
|---|
| 2026.09.08 | ₩65,104 | ₩65,288 | ₩65,078 | ₩65,157 | +0.08% | 8.4만 |
|---|
| 2026.09.04 | ₩65,291 | ₩65,412 | ₩65,117 | ₩65,117 | -0.27% | 4.6만 |
|---|
| 2026.09.03 | ₩65,532 | ₩65,572 | ₩65,130 | ₩65,130 | -0.61% | 5.8만 |
|---|
| 2026.09.02 | ₩65,398 | ₩65,478 | ₩65,278 | ₩65,338 | -0.09% | 7.8만 |
|---|
| 2026.09.01 | ₩65,559 | ₩65,693 | ₩65,291 | ₩65,385 | -0.27% | 10.5만 |
|---|
| 2026.08.31 | ₩65,936 | ₩66,094 | ₩65,935 | ₩66,067 | +0.20% | 3.2만 |
|---|
| 2026.08.28 | ₩66,228 | ₩66,228 | ₩66,027 | ₩66,034 | -0.29% | 5.5만 |
|---|
| 2026.08.27 | ₩66,161 | ₩66,201 | ₩66,134 | ₩66,141 | -0.03% | 1.5만 |
|---|
| 2026.08.26 | ₩66,161 | ₩66,241 | ₩66,148 | ₩66,161 | 0.00% | 3.3만 |
|---|
| 2026.08.25 | ₩66,268 | ₩66,322 | ₩66,174 | ₩66,295 | +0.04% | 2.3만 |
|---|
| 2026.08.24 | ₩66,215 | ₩66,322 | ₩66,108 | ₩66,188 | -0.04% | 18.4만 |
|---|
| 2026.08.21 | ₩66,161 | ₩66,196 | ₩66,027 | ₩66,117 | -0.07% | 2.4만 |
|---|
| 2026.08.20 | ₩66,081 | ₩66,335 | ₩66,081 | ₩66,215 | +0.20% | 1.4만 |
|---|
| 2026.08.19 | ₩66,456 | ₩66,456 | ₩66,255 | ₩66,315 | -0.21% | 1.8만 |
|---|
| 2026.08.18 | ₩66,235 | ₩66,282 | ₩65,956 | ₩66,086 | -0.22% | 1.7만 |
|---|
| 2026.08.17 | ₩66,456 | ₩66,456 | ₩66,188 | ₩66,223 | -0.35% | 2.2만 |
|---|
| 2026.08.14 | ₩66,536 | ₩66,603 | ₩66,375 | ₩66,389 | -0.22% | 2만 |
|---|
| 2026.08.13 | ₩66,482 | ₩66,683 | ₩66,482 | ₩66,569 | +0.13% | 1.3만 |
|---|
| 2026.08.12 | ₩66,427 | ₩66,494 | ₩66,402 | ₩66,435 | +0.01% | 1.2만 |
|---|
| 2026.08.11 | ₩66,362 | ₩66,442 | ₩66,295 | ₩66,442 | +0.12% | 1.2만 |
|---|
| 2026.08.10 | ₩66,415 | ₩66,415 | ₩66,282 | ₩66,335 | -0.12% | 2.6만 |
|---|
| 2026.08.07 | ₩66,429 | ₩66,482 | ₩66,348 | ₩66,442 | +0.02% | 7.3천 |
|---|
| 2026.08.06 | ₩66,348 | ₩66,362 | ₩66,228 | ₩66,271 | -0.12% | 1.3만 |
|---|
| 2026.08.05 | ₩66,442 | ₩66,442 | ₩66,282 | ₩66,355 | -0.13% | 2.1만 |
|---|
| 2026.08.04 | ₩66,268 | ₩66,282 | ₩66,134 | ₩66,268 | 0.00% | 3.5만 |
|---|
| 2026.08.03 | ₩66,027 | ₩66,154 | ₩65,982 | ₩66,067 | +0.06% | 4만 |
|---|
| 2026.07.31 | ₩66,268 | ₩66,294 | ₩66,054 | ₩66,174 | -0.14% | 2.3만 |
|---|
| 2026.07.30 | ₩66,255 | ₩66,282 | ₩66,137 | ₩66,261 | +0.01% | 1.6만 |
|---|
| 2026.07.29 | ₩66,402 | ₩66,563 | ₩66,188 | ₩66,188 | -0.32% | 1.6만 |
|---|
| 2026.07.28 | ₩66,462 | ₩66,522 | ₩66,348 | ₩66,415 | -0.07% | 9.7천 |
|---|
| 2026.07.27 | ₩66,482 | ₩66,482 | ₩66,295 | ₩66,308 | -0.26% | 9.4만 |
|---|
| 2026.07.24 | ₩66,295 | ₩66,295 | ₩66,027 | ₩66,114 | -0.27% | 6.4만 |
|---|
| 2026.07.23 | ₩66,161 | ₩66,161 | ₩65,760 | ₩65,880 | -0.42% | 27.1만 |
|---|
| 2026.07.22 | ₩66,469 | ₩66,549 | ₩66,335 | ₩66,373 | -0.14% | 1.2만 |
|---|
| 2026.07.21 | ₩66,576 | ₩66,668 | ₩66,522 | ₩66,556 | -0.03% | 1.5만 |
|---|
| 2026.07.20 | ₩66,830 | ₩66,830 | ₩66,536 | ₩66,636 | -0.29% | 3.6만 |
|---|
| 2026.07.17 | ₩66,763 | ₩66,844 | ₩66,723 | ₩66,804 | +0.06% | 2만 |
|---|
| 2026.07.16 | ₩66,763 | ₩66,838 | ₩66,723 | ₩66,766 | +0.00% | 9.7천 |
|---|
| 2026.07.15 | ₩66,924 | ₩66,991 | ₩66,844 | ₩66,897 | -0.04% | 2만 |
|---|
| 2026.07.14 | ₩67,004 | ₩67,031 | ₩66,957 | ₩67,004 | 0.00% | 2만 |
|---|
| 2026.07.13 | ₩66,951 | ₩67,024 | ₩66,884 | ₩66,901 | -0.07% | 2.1만 |
|---|
| 2026.07.10 | ₩66,964 | ₩67,031 | ₩66,924 | ₩66,978 | +0.02% | 3.8만 |
|---|
| 2026.07.09 | ₩67,044 | ₩67,085 | ₩66,978 | ₩67,018 | -0.04% | 3.9만 |
|---|
| 2026.07.08 | ₩67,165 | ₩67,165 | ₩66,924 | ₩66,978 | -0.28% | 1.5만 |
|---|
| 2026.07.07 | ₩67,259 | ₩67,299 | ₩67,085 | ₩67,085 | -0.26% | 2.3만 |
|---|
| 2026.07.06 | ₩67,339 | ₩67,379 | ₩67,232 | ₩67,299 | -0.06% | 1.8만 |
|---|
| 2026.07.02 | ₩67,232 | ₩67,419 | ₩67,232 | ₩67,392 | +0.24% | 2.5만 |
|---|
| 2026.07.01 | ₩67,138 | ₩67,352 | ₩67,138 | ₩67,352 | +0.32% | 2만 |
|---|
| 2026.06.30 | ₩67,553 | ₩67,644 | ₩67,486 | ₩67,513 | -0.06% | 3.2만 |
|---|
| 2026.06.29 | ₩67,433 | ₩67,540 | ₩67,433 | ₩67,540 | +0.16% | 9.2천 |
|---|
| 2026.06.26 | ₩67,459 | ₩67,459 | ₩67,392 | ₩67,433 | -0.04% | 1.5만 |
|---|
| 2026.06.25 | ₩67,406 | ₩67,486 | ₩67,406 | ₩67,473 | +0.10% | 1.4만 |
|---|
| 2026.06.24 | ₩67,285 | ₩67,473 | ₩67,285 | ₩67,419 | +0.20% | 1.7만 |
|---|
| 2026.06.23 | ₩67,205 | ₩67,406 | ₩67,205 | ₩67,366 | +0.24% | 2만 |
|---|
| 2026.06.22 | ₩67,245 | ₩67,366 | ₩67,205 | ₩67,312 | +0.10% | 7.6만 |
|---|
| 2026.06.18 | ₩67,205 | ₩67,312 | ₩67,205 | ₩67,285 | +0.12% | 8천 |
|---|
| 2026.06.17 | ₩67,245 | ₩67,259 | ₩67,065 | ₩67,065 | -0.27% | 2만 |
|---|
| 2026.06.16 | ₩67,299 | ₩67,299 | ₩67,205 | ₩67,205 | -0.14% | 2만 |
|---|
| 2026.06.15 | ₩67,138 | ₩67,249 | ₩67,138 | ₩67,178 | +0.06% | 1.3만 |
|---|
| 2026.06.12 | ₩67,272 | ₩67,272 | ₩66,978 | ₩67,119 | -0.23% | 4.3만 |
|---|
| 2026.06.11 | ₩67,058 | ₩67,272 | ₩67,058 | ₩67,172 | +0.17% | 3.5만 |
|---|
| 2026.06.10 | ₩67,272 | ₩67,272 | ₩67,031 | ₩67,205 | -0.10% | 3.5만 |
|---|
| 2026.06.09 | ₩67,192 | ₩67,272 | ₩67,098 | ₩67,272 | +0.12% | 4.4만 |
|---|
| 2026.06.08 | ₩67,205 | ₩67,218 | ₩67,098 | ₩67,212 | +0.01% | 3.5만 |
|---|
| 2026.06.05 | ₩67,004 | ₩67,178 | ₩67,004 | ₩67,111 | +0.16% | 2만 |
|---|
| 2026.06.04 | ₩67,071 | ₩67,272 | ₩67,071 | ₩67,259 | +0.28% | 1.6만 |
|---|
| 2026.06.03 | ₩67,111 | ₩67,192 | ₩67,058 | ₩67,131 | +0.03% | 4.4만 |
|---|
| 2026.06.02 | ₩67,232 | ₩67,232 | ₩67,098 | ₩67,218 | -0.02% | 3.4만 |
|---|
| 2026.06.01 | ₩66,790 | ₩67,098 | ₩66,790 | ₩67,018 | +0.34% | 4만 |
|---|
| 2026.05.29 | ₩66,951 | ₩67,299 | ₩66,951 | ₩67,205 | +0.38% | 1.6만 |
|---|
| 2026.05.28 | ₩67,111 | ₩67,178 | ₩66,924 | ₩67,098 | -0.02% | 4.8만 |
|---|
| 2026.05.27 | ₩66,951 | ₩67,031 | ₩66,844 | ₩66,984 | +0.05% | 2.5만 |
|---|
| 2026.05.26 | ₩66,951 | ₩67,004 | ₩66,830 | ₩66,937 | -0.02% | 11.7만 |
|---|
| 2026.05.22 | ₩66,563 | ₩66,706 | ₩66,563 | ₩66,603 | +0.06% | 9.9만 |
|---|
| 2026.05.21 | ₩66,268 | ₩66,630 | ₩66,268 | ₩66,630 | +0.55% | 2.6만 |
|---|
| 2026.05.20 | ₩66,549 | ₩66,589 | ₩66,362 | ₩66,469 | -0.12% | 3.6만 |
|---|
| 2026.05.19 | ₩66,322 | ₩66,509 | ₩66,282 | ₩66,469 | +0.22% | 3.3만 |
|---|
| 2026.05.18 | ₩66,563 | ₩66,643 | ₩66,563 | ₩66,643 | +0.12% | 4.6만 |
|---|
| 2026.05.15 | ₩66,496 | ₩66,630 | ₩66,469 | ₩66,616 | +0.18% | 4.3만 |
|---|
| 2026.05.14 | ₩66,870 | ₩66,991 | ₩66,870 | ₩66,931 | +0.09% | 4만 |
|---|
| 2026.05.13 | ₩67,004 | ₩67,004 | ₩66,857 | ₩66,924 | -0.12% | 2만 |
|---|
| 2026.05.12 | ₩67,018 | ₩67,018 | ₩66,870 | ₩66,978 | -0.06% | 3.5만 |
|---|
| 2026.05.11 | ₩67,111 | ₩67,192 | ₩67,078 | ₩67,111 | 0.00% | 2만 |
|---|
| 2026.05.08 | ₩67,232 | ₩67,232 | ₩67,098 | ₩67,129 | -0.15% | 2.4만 |
|---|
| 2026.05.07 | ₩67,138 | ₩67,198 | ₩67,111 | ₩67,145 | +0.01% | 6.1만 |
|---|
| 2026.05.06 | ₩67,165 | ₩67,205 | ₩67,111 | ₩67,178 | +0.02% | 2.6만 |
|---|
| 2026.05.05 | ₩66,911 | ₩67,011 | ₩66,911 | ₩67,011 | +0.15% | 3.6만 |
|---|
| 2026.05.04 | ₩67,098 | ₩67,098 | ₩66,870 | ₩66,952 | -0.22% | 5.7만 |
|---|
| 2026.05.01 | ₩67,004 | ₩67,071 | ₩66,844 | ₩66,911 | -0.14% | 3.7만 |
|---|
| 2026.04.30 | ₩67,152 | ₩67,232 | ₩67,125 | ₩67,172 | +0.03% | 3.7만 |
|---|
| 2026.04.29 | ₩67,218 | ₩67,218 | ₩67,085 | ₩67,091 | -0.19% | 1.7만 |
|---|
| 2026.04.28 | ₩67,299 | ₩67,312 | ₩67,031 | ₩67,248 | -0.08% | 2.2만 |
|---|
| 2026.04.27 | ₩67,326 | ₩67,366 | ₩67,218 | ₩67,332 | +0.01% | 2만 |
|---|
| 2026.04.24 | ₩67,312 | ₩67,326 | ₩67,265 | ₩67,299 | -0.02% | 1.6만 |
|---|
| 2026.04.23 | ₩67,138 | ₩67,446 | ₩67,138 | ₩67,332 | +0.29% | 1.9만 |
|---|
| 2026.04.22 | ₩67,352 | ₩67,379 | ₩67,245 | ₩67,312 | -0.06% | 2.8만 |
|---|
| 2026.04.21 | ₩67,272 | ₩67,366 | ₩67,218 | ₩67,237 | -0.05% | 1.5만 |
|---|
| 2026.04.20 | ₩67,245 | ₩67,392 | ₩67,232 | ₩67,352 | +0.16% | 2.1만 |
|---|
| 2026.04.17 | ₩67,473 | ₩67,473 | ₩67,208 | ₩67,312 | -0.24% | 1.8만 |
|---|
| 2026.04.16 | ₩67,245 | ₩67,245 | ₩67,138 | ₩67,152 | -0.14% | 5.9만 |
|---|
| 2026.04.15 | ₩67,366 | ₩67,366 | ₩67,098 | ₩67,122 | -0.36% | 2.5만 |
|---|
| 2026.04.14 | ₩67,352 | ₩67,352 | ₩67,085 | ₩67,259 | -0.14% | 7.6만 |
|---|
| 2026.04.13 | ₩67,058 | ₩67,252 | ₩67,058 | ₩67,252 | +0.29% | 2.3만 |
|---|
| 2026.04.10 | ₩67,138 | ₩67,205 | ₩67,058 | ₩67,085 | -0.08% | 1.5만 |
|---|
| 2026.04.09 | ₩66,884 | ₩67,152 | ₩66,884 | ₩67,152 | +0.40% | 5.5만 |
|---|
| 2026.04.08 | ₩67,192 | ₩67,232 | ₩66,857 | ₩66,964 | -0.34% | 1.8만 |
|---|
| 2026.04.07 | ₩66,589 | ₩66,810 | ₩66,589 | ₩66,750 | +0.24% | 3.7만 |
|---|
| 2026.04.06 | ₩66,643 | ₩66,844 | ₩66,643 | ₩66,790 | +0.22% | 3.2만 |
|---|
| 2026.04.02 | ₩66,616 | ₩66,824 | ₩66,576 | ₩66,797 | +0.27% | 3.2만 |
|---|
| 2026.04.01 | ₩66,509 | ₩66,737 | ₩66,509 | ₩66,723 | +0.32% | 3.7만 |
|---|
| 2026.03.31 | ₩66,589 | ₩66,790 | ₩66,589 | ₩66,589 | 0.00% | 2.7만 |
|---|
| 2026.03.30 | ₩66,563 | ₩66,589 | ₩66,469 | ₩66,496 | -0.10% | 3.6만 |
|---|
| 2026.03.27 | ₩66,176 | ₩66,429 | ₩66,176 | ₩66,369 | +0.29% | 5.2만 |
|---|
| 2026.03.26 | ₩66,402 | ₩66,457 | ₩66,335 | ₩66,389 | -0.02% | 3.4만 |
|---|
| 2026.03.25 | ₩66,442 | ₩66,670 | ₩66,415 | ₩66,496 | +0.08% | 4.5만 |
|---|
| 2026.03.24 | ₩66,670 | ₩66,670 | ₩66,308 | ₩66,308 | -0.54% | 5.3만 |
|---|
| 2026.03.23 | ₩67,071 | ₩67,071 | ₩66,737 | ₩66,844 | -0.34% | 4.4만 |
|---|
| 2026.03.20 | ₩67,205 | ₩67,205 | ₩66,563 | ₩66,683 | -0.78% | 6.3만 |
|---|
| 2026.03.19 | ₩67,218 | ₩67,265 | ₩67,071 | ₩67,178 | -0.06% | 2.7만 |
|---|
| 2026.03.18 | ₩67,299 | ₩67,392 | ₩67,218 | ₩67,218 | -0.12% | 2.4만 |
|---|
| 2026.03.17 | ₩67,295 | ₩67,406 | ₩67,285 | ₩67,406 | +0.17% | 4만 |
|---|
| 2026.03.16 | ₩67,479 | ₩67,513 | ₩67,352 | ₩67,392 | -0.13% | 2.1만 |
|---|
| 2026.03.13 | ₩67,218 | ₩67,379 | ₩67,218 | ₩67,379 | +0.24% | 3.4만 |
|---|
| 2026.03.12 | ₩67,192 | ₩67,406 | ₩67,174 | ₩67,232 | +0.06% | 9천 |
|---|
| 2026.03.11 | ₩67,607 | ₩67,607 | ₩67,386 | ₩67,473 | -0.20% | 7.5천 |
|---|
| 2026.03.10 | ₩67,674 | ₩67,674 | ₩67,473 | ₩67,473 | -0.30% | 7.8만 |
|---|
| 2026.03.09 | ₩67,473 | ₩67,834 | ₩67,473 | ₩67,767 | +0.44% | 2.7만 |
|---|
| 2026.03.06 | ₩67,433 | ₩67,727 | ₩67,433 | ₩67,660 | +0.34% | 1.5만 |
|---|
| 2026.03.05 | ₩67,700 | ₩67,794 | ₩67,633 | ₩67,794 | +0.14% | 1.5만 |
|---|
| 2026.03.04 | ₩67,968 | ₩67,968 | ₩67,740 | ₩67,740 | -0.33% | 4.2만 |
|---|
| 2026.03.03 | ₩67,914 | ₩67,914 | ₩67,660 | ₩67,794 | -0.18% | 2.3만 |
|---|
| 2026.03.02 | ₩68,155 | ₩68,155 | ₩68,004 | ₩68,082 | -0.11% | 4.2만 |
|---|
| 2026.02.27 | ₩68,517 | ₩68,542 | ₩68,447 | ₩68,477 | -0.06% | 1.6만 |
|---|
| 2026.02.26 | ₩68,436 | ₩68,557 | ₩68,436 | ₩68,554 | +0.17% | 2.3만 |
|---|
| 2026.02.25 | ₩68,410 | ₩68,477 | ₩68,337 | ₩68,450 | +0.06% | 1.4만 |
|---|
| 2026.02.24 | ₩68,303 | ₩68,477 | ₩68,303 | ₩68,470 | +0.24% | 1.6만 |
|---|
| 2026.02.23 | ₩68,329 | ₩68,356 | ₩68,289 | ₩68,356 | +0.04% | 2.1만 |
|---|
| 2026.02.20 | ₩68,276 | ₩68,303 | ₩68,209 | ₩68,303 | +0.04% | 6.2만 |
|---|
| 2026.02.19 | ₩68,022 | ₩68,329 | ₩68,022 | ₩68,222 | +0.30% | 2.2만 |
|---|
| 2026.02.18 | ₩68,151 | ₩68,276 | ₩68,151 | ₩68,249 | +0.14% | 2.3만 |
|---|
| 2026.02.17 | ₩68,102 | ₩68,303 | ₩68,102 | ₩68,262 | +0.24% | 2.9만 |
|---|
| 2026.02.13 | ₩68,115 | ₩68,319 | ₩68,075 | ₩68,175 | +0.09% | 1.9만 |
|---|
| 2026.02.12 | ₩68,088 | ₩68,209 | ₩68,088 | ₩68,129 | +0.06% | 2.6만 |
|---|
| 2026.02.11 | ₩67,941 | ₩67,995 | ₩67,888 | ₩67,988 | +0.07% | 1.8만 |
|---|
| 2026.02.10 | ₩67,754 | ₩68,169 | ₩67,754 | ₩68,075 | +0.47% | 1.5만 |
|---|
| 2026.02.09 | ₩68,008 | ₩68,055 | ₩67,898 | ₩68,014 | +0.01% | 3만 |
|---|
| 2026.02.06 | ₩67,754 | ₩67,968 | ₩67,754 | ₩67,874 | +0.18% | 2.7만 |
|---|
| 2026.02.05 | ₩68,008 | ₩68,042 | ₩67,928 | ₩67,973 | -0.05% | 1.5만 |
|---|
| 2026.02.04 | ₩67,821 | ₩67,874 | ₩67,740 | ₩67,786 | -0.05% | 2.8만 |
|---|
| 2026.02.03 | ₩67,767 | ₩67,868 | ₩67,593 | ₩67,868 | +0.15% | 3.2만 |
|---|
| 2026.02.02 | ₩67,714 | ₩67,858 | ₩67,633 | ₩67,747 | +0.05% | 3.6만 |
|---|
| 2026.01.30 | ₩67,901 | ₩68,008 | ₩67,874 | ₩67,894 | -0.01% | 2.1만 |
|---|
| 2026.01.29 | ₩67,822 | ₩67,861 | ₩67,740 | ₩67,807 | -0.02% | 2.9만 |
|---|
| 2026.01.28 | ₩67,781 | ₩67,901 | ₩67,687 | ₩67,900 | +0.18% | 7.7천 |
|---|
| 2026.01.27 | ₩67,941 | ₩67,941 | ₩67,700 | ₩67,877 | -0.09% | 3.9만 |
|---|
| 2026.01.26 | ₩67,767 | ₩67,861 | ₩67,755 | ₩67,781 | +0.02% | 1.4만 |
|---|
| 2026.01.23 | ₩67,446 | ₩67,801 | ₩67,446 | ₩67,801 | +0.53% | 1.4만 |
|---|
| 2026.01.22 | ₩67,419 | ₩67,794 | ₩67,419 | ₩67,687 | +0.40% | 2.2만 |
|---|
| 2026.01.21 | ₩67,473 | ₩67,848 | ₩67,473 | ₩67,787 | +0.47% | 3.5만 |
|---|
| 2026.01.20 | ₩67,807 | ₩67,807 | ₩67,435 | ₩67,633 | -0.26% | 1.6만 |
|---|
| 2026.01.16 | ₩67,874 | ₩67,874 | ₩67,754 | ₩67,761 | -0.17% | 2.6만 |
|---|
| 2026.01.15 | ₩67,633 | ₩67,888 | ₩67,633 | ₩67,854 | +0.33% | 2.8만 |
|---|
| 2026.01.14 | ₩67,848 | ₩67,888 | ₩67,781 | ₩67,861 | +0.02% | 5.9천 |
|---|
| 2026.01.13 | ₩67,901 | ₩67,901 | ₩67,747 | ₩67,781 | -0.18% | 1.3만 |
|---|
| 2026.01.12 | ₩67,647 | ₩67,767 | ₩67,647 | ₩67,694 | +0.07% | 2.7만 |
|---|
| 2026.01.09 | ₩67,794 | ₩67,848 | ₩67,660 | ₩67,727 | -0.10% | 4.5만 |
|---|
| 2026.01.08 | ₩67,647 | ₩67,714 | ₩67,617 | ₩67,653 | +0.01% | 2.9만 |
|---|
| 2026.01.07 | ₩67,674 | ₩67,781 | ₩67,660 | ₩67,781 | +0.16% | 1.5만 |
|---|
| 2026.01.06 | ₩67,500 | ₩67,593 | ₩67,433 | ₩67,575 | +0.11% | 3.5만 |
|---|
| 2026.01.05 | ₩67,473 | ₩67,580 | ₩67,473 | ₩67,513 | +0.06% | 2.7만 |
|---|
| 2026.01.02 | ₩67,446 | ₩67,553 | ₩67,406 | ₩67,415 | -0.05% | 3만 |
|---|
| 2025.12.31 | ₩67,486 | ₩67,505 | ₩67,392 | ₩67,433 | -0.08% | 9.1천 |
|---|
| 2025.12.30 | ₩67,553 | ₩67,700 | ₩67,526 | ₩67,612 | +0.09% | 4.9만 |
|---|
| 2025.12.29 | ₩67,607 | ₩67,660 | ₩67,538 | ₩67,592 | -0.02% | 4.1만 |
|---|
| 2025.12.26 | ₩67,501 | ₩67,674 | ₩67,501 | ₩67,580 | +0.12% | 4.1만 |
|---|
| 2025.12.24 | ₩67,566 | ₩67,674 | ₩67,526 | ₩67,607 | +0.06% | 1만 |
|---|
| 2025.12.23 | ₩67,326 | ₩67,566 | ₩67,326 | ₩67,520 | +0.29% | 3.1만 |
|---|
| 2025.12.22 | ₩67,453 | ₩67,553 | ₩67,405 | ₩67,520 | +0.10% | 14.6만 |
|---|
| 2025.12.19 | ₩67,352 | ₩67,473 | ₩67,352 | ₩67,392 | +0.06% | 1.3만 |
|---|
| 2025.12.18 | ₩67,533 | ₩67,580 | ₩67,465 | ₩67,526 | -0.01% | 5.4만 |
|---|
| 2025.12.17 | ₩67,338 | ₩67,513 | ₩67,259 | ₩67,513 | +0.26% | 2.5만 |
|---|
| 2025.12.16 | ₩67,339 | ₩67,500 | ₩67,259 | ₩67,446 | +0.16% | 3.1만 |
|---|
| 2025.12.15 | ₩67,446 | ₩67,446 | ₩67,299 | ₩67,366 | -0.12% | 2.4만 |
|---|
| 2025.12.12 | ₩67,352 | ₩67,390 | ₩67,308 | ₩67,379 | +0.04% | 9.9천 |
|---|
| 2025.12.11 | ₩67,540 | ₩67,540 | ₩67,392 | ₩67,473 | -0.10% | 1.4만 |
|---|
| 2025.12.10 | ₩67,352 | ₩67,407 | ₩67,299 | ₩67,399 | +0.07% | 1.1만 |
|---|
| 2025.12.09 | ₩67,500 | ₩67,500 | ₩67,326 | ₩67,335 | -0.24% | 1.2만 |
|---|
| 2025.12.08 | ₩67,419 | ₩67,446 | ₩67,352 | ₩67,419 | 0.00% | 4.8만 |
|---|
| 2025.12.05 | ₩67,419 | ₩67,419 | ₩67,305 | ₩67,413 | -0.01% | 4.7만 |
|---|
| 2025.12.04 | ₩67,299 | ₩67,392 | ₩67,268 | ₩67,392 | +0.14% | 1.7만 |
|---|
| 2025.12.03 | ₩67,406 | ₩67,459 | ₩67,326 | ₩67,406 | 0.00% | 1.6만 |
|---|
| 2025.12.02 | ₩67,312 | ₩67,366 | ₩67,279 | ₩67,352 | +0.06% | 1.9만 |
|---|
| 2025.12.01 | ₩67,379 | ₩67,399 | ₩67,268 | ₩67,392 | +0.02% | 1.4만 |
|---|
| 2025.11.28 | ₩67,660 | ₩67,794 | ₩67,660 | ₩67,714 | +0.08% | 1.2만 |
|---|
| 2025.11.26 | ₩67,513 | ₩67,781 | ₩67,513 | ₩67,727 | +0.32% | 1만 |
|---|
| 2025.11.25 | ₩67,607 | ₩67,714 | ₩67,607 | ₩67,647 | +0.06% | 1.5만 |
|---|
| 2025.11.24 | ₩67,607 | ₩67,700 | ₩67,607 | ₩67,633 | +0.04% | 9.9천 |
|---|
| 2025.11.21 | ₩67,473 | ₩67,647 | ₩67,473 | ₩67,580 | +0.16% | 1.7만 |
|---|
| 2025.11.20 | ₩67,633 | ₩67,633 | ₩67,459 | ₩67,500 | -0.20% | 2.3만 |
|---|
| 2025.11.19 | ₩67,620 | ₩67,620 | ₩67,466 | ₩67,513 | -0.16% | 1.6만 |
|---|
| 2025.11.18 | ₩67,593 | ₩67,620 | ₩67,473 | ₩67,566 | -0.04% | 9.2천 |
|---|
| 2025.11.17 | ₩67,245 | ₩67,564 | ₩67,245 | ₩67,466 | +0.33% | 1.7만 |
|---|
| 2025.11.14 | ₩67,647 | ₩67,647 | ₩67,326 | ₩67,352 | -0.44% | 6.8천 |
|---|
| 2025.11.13 | ₩67,647 | ₩67,647 | ₩67,477 | ₩67,513 | -0.20% | 3.1만 |
|---|
| 2025.11.12 | ₩67,727 | ₩67,747 | ₩67,461 | ₩67,553 | -0.26% | 1.6만 |
|---|
| 2025.11.11 | ₩67,566 | ₩67,716 | ₩67,553 | ₩67,716 | +0.22% | 8.4천 |
|---|
| 2025.11.10 | ₩67,526 | ₩67,593 | ₩67,473 | ₩67,486 | -0.06% | 1.8만 |
|---|
| 2025.11.07 | ₩67,526 | ₩67,566 | ₩67,453 | ₩67,513 | -0.02% | 2.3만 |
|---|
| 2025.11.06 | ₩67,500 | ₩67,526 | ₩67,419 | ₩67,459 | -0.06% | 1.5만 |
|---|
| 2025.11.05 | ₩67,513 | ₩68,738 | ₩67,315 | ₩67,363 | -0.22% | 1.4만 |
|---|
| 2025.11.04 | ₩67,326 | ₩67,580 | ₩67,326 | ₩67,486 | +0.24% | 4.9만 |
|---|
| 2025.11.03 | ₩67,513 | ₩67,513 | ₩67,392 | ₩67,439 | -0.11% | 2.3만 |
|---|
| 2025.10.31 | ₩67,566 | ₩67,727 | ₩67,566 | ₩67,687 | +0.18% | 1.3만 |
|---|
| 2025.10.30 | ₩67,466 | ₩67,707 | ₩67,466 | ₩67,553 | +0.13% | 2.1만 |
|---|
| 2025.10.29 | ₩67,754 | ₩67,794 | ₩67,607 | ₩67,620 | -0.20% | 2만 |
|---|
| 2025.10.28 | ₩67,754 | ₩67,754 | ₩67,660 | ₩67,674 | -0.12% | 2.7만 |
|---|
| 2025.10.27 | ₩67,821 | ₩67,834 | ₩67,700 | ₩67,740 | -0.12% | 1만 |
|---|
| 2025.10.24 | ₩67,821 | ₩67,821 | ₩67,714 | ₩67,727 | -0.14% | 1.1만 |
|---|
| 2025.10.23 | ₩67,621 | ₩67,740 | ₩67,621 | ₩67,694 | +0.11% | 1.2만 |
|---|
| 2025.10.22 | ₩67,674 | ₩68,048 | ₩67,660 | ₩67,700 | +0.04% | 1.9만 |
|---|
| 2025.10.21 | ₩67,727 | ₩67,833 | ₩67,639 | ₩67,700 | -0.04% | 1만 |
|---|
| 2025.10.20 | ₩67,781 | ₩67,807 | ₩67,580 | ₩67,700 | -0.12% | 3.8만 |
|---|
| 2025.10.17 | ₩67,566 | ₩67,647 | ₩67,554 | ₩67,613 | +0.07% | 1.7만 |
|---|
| 2025.10.16 | ₩67,486 | ₩67,632 | ₩67,446 | ₩67,580 | +0.14% | 3.9만 |
|---|
| 2025.10.15 | ₩67,538 | ₩67,538 | ₩67,340 | ₩67,446 | -0.14% | 6.6천 |
|---|
| 2025.10.14 | ₩67,312 | ₩67,413 | ₩67,218 | ₩67,218 | -0.14% | 1.9만 |
|---|
| 2025.10.13 | ₩67,379 | ₩67,406 | ₩67,252 | ₩67,352 | -0.04% | 1.2만 |
|---|
| 2025.10.10 | ₩67,285 | ₩67,326 | ₩67,212 | ₩67,272 | -0.02% | 1.2만 |
|---|