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 | ₩63,411 | ₩63,411 | ₩63,163 | ₩63,371 | -0.06% | 20.7만 |
| 2026.10.08 | ₩62,983 | ₩63,076 | ₩62,702 | ₩62,956 | -0.04% | 10.8만 |
| 2026.10.07 | ₩62,838 | ₩63,103 | ₩62,782 | ₩62,836 | -0.00% | 10.5만 |
| 2026.10.06 | ₩63,009 | ₩63,417 | ₩63,009 | ₩63,304 | +0.47% | 8.6만 |
| 2026.10.05 | ₩63,491 | ₩63,491 | ₩62,967 | ₩63,317 | -0.27% | 21.6만 |
| 2026.10.02 | ₩63,772 | ₩63,973 | ₩63,170 | ₩63,223 | -0.86% | 5만 |
| 2026.10.01 | ₩63,009 | ₩63,409 | ₩63,009 | ₩63,230 | +0.35% | 6.4만 |
| 2026.09.30 | ₩63,076 | ₩63,504 | ₩63,013 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,143 |
| +0.11% |
| 11.3만 |
| 2026.09.29 | ₩62,755 | ₩63,036 | ₩62,596 | ₩62,708 | -0.07% | 8.5만 |
|---|
| 2026.09.28 | ₩63,197 | ₩63,197 | ₩62,836 | ₩62,956 | -0.38% | 16.7만 |
|---|
| 2026.09.25 | ₩63,585 | ₩63,678 | ₩63,238 | ₩63,397 | -0.29% | 59.2만 |
|---|
| 2026.09.24 | ₩63,946 | ₩63,986 | ₩63,451 | ₩63,598 | -0.54% | 10.6만 |
|---|
| 2026.09.23 | ₩64,361 | ₩64,361 | ₩63,733 | ₩63,953 | -0.63% | 10.5만 |
|---|
| 2026.09.22 | ₩64,528 | ₩64,568 | ₩64,427 | ₩64,468 | -0.09% | 12.5만 |
|---|
| 2026.09.21 | ₩64,575 | ₩64,575 | ₩64,347 | ₩64,460 | -0.18% | 35.5만 |
|---|
| 2026.09.18 | ₩64,708 | ₩64,708 | ₩64,334 | ₩64,441 | -0.41% | 6.1만 |
|---|
| 2026.09.17 | ₩64,695 | ₩64,695 | ₩64,508 | ₩64,561 | -0.21% | 3.5만 |
|---|
| 2026.09.16 | ₩64,414 | ₩64,615 | ₩64,335 | ₩64,361 | -0.08% | 4.6만 |
|---|
| 2026.09.15 | ₩64,528 | ₩64,628 | ₩64,374 | ₩64,407 | -0.19% | 10만 |
|---|
| 2026.09.14 | ₩64,856 | ₩64,856 | ₩64,521 | ₩64,521 | -0.52% | 5.2만 |
|---|
| 2026.09.11 | ₩64,628 | ₩64,762 | ₩64,548 | ₩64,628 | 0.00% | 9.7만 |
|---|
| 2026.09.10 | ₩64,481 | ₩64,695 | ₩64,267 | ₩64,280 | -0.31% | 23만 |
|---|
| 2026.09.09 | ₩65,177 | ₩65,257 | ₩64,842 | ₩64,852 | -0.50% | 4.6만 |
|---|
| 2026.09.08 | ₩65,070 | ₩65,254 | ₩65,044 | ₩65,123 | +0.08% | 8.4만 |
|---|
| 2026.09.04 | ₩65,257 | ₩65,377 | ₩65,083 | ₩65,083 | -0.27% | 4.6만 |
|---|
| 2026.09.03 | ₩65,498 | ₩65,538 | ₩65,096 | ₩65,096 | -0.61% | 5.8만 |
|---|
| 2026.09.02 | ₩65,364 | ₩65,444 | ₩65,244 | ₩65,304 | -0.09% | 7.8만 |
|---|
| 2026.09.01 | ₩65,524 | ₩65,658 | ₩65,257 | ₩65,351 | -0.27% | 10.5만 |
|---|
| 2026.08.31 | ₩65,902 | ₩66,060 | ₩65,900 | ₩66,033 | +0.20% | 3.2만 |
|---|
| 2026.08.28 | ₩66,193 | ₩66,193 | ₩65,993 | ₩65,999 | -0.29% | 5.5만 |
|---|
| 2026.08.27 | ₩66,126 | ₩66,167 | ₩66,100 | ₩66,106 | -0.03% | 1.5만 |
|---|
| 2026.08.26 | ₩66,126 | ₩66,207 | ₩66,113 | ₩66,126 | 0.00% | 3.3만 |
|---|
| 2026.08.25 | ₩66,233 | ₩66,287 | ₩66,140 | ₩66,260 | +0.04% | 2.3만 |
|---|
| 2026.08.24 | ₩66,180 | ₩66,287 | ₩66,073 | ₩66,153 | -0.04% | 18.4만 |
|---|
| 2026.08.21 | ₩66,126 | ₩66,161 | ₩65,993 | ₩66,082 | -0.07% | 2.4만 |
|---|
| 2026.08.20 | ₩66,046 | ₩66,300 | ₩66,046 | ₩66,180 | +0.20% | 1.4만 |
|---|
| 2026.08.19 | ₩66,421 | ₩66,421 | ₩66,220 | ₩66,280 | -0.21% | 1.8만 |
|---|
| 2026.08.18 | ₩66,200 | ₩66,247 | ₩65,922 | ₩66,052 | -0.22% | 1.7만 |
|---|
| 2026.08.17 | ₩66,421 | ₩66,421 | ₩66,153 | ₩66,188 | -0.35% | 2.2만 |
|---|
| 2026.08.14 | ₩66,501 | ₩66,568 | ₩66,341 | ₩66,354 | -0.22% | 2만 |
|---|
| 2026.08.13 | ₩66,448 | ₩66,648 | ₩66,448 | ₩66,534 | +0.13% | 1.3만 |
|---|
| 2026.08.12 | ₩66,393 | ₩66,460 | ₩66,367 | ₩66,401 | +0.01% | 1.2만 |
|---|
| 2026.08.11 | ₩66,327 | ₩66,407 | ₩66,260 | ₩66,407 | +0.12% | 1.2만 |
|---|
| 2026.08.10 | ₩66,381 | ₩66,381 | ₩66,247 | ₩66,300 | -0.12% | 2.6만 |
|---|
| 2026.08.07 | ₩66,394 | ₩66,448 | ₩66,314 | ₩66,407 | +0.02% | 7.3천 |
|---|
| 2026.08.06 | ₩66,314 | ₩66,327 | ₩66,193 | ₩66,236 | -0.12% | 1.3만 |
|---|
| 2026.08.05 | ₩66,407 | ₩66,407 | ₩66,247 | ₩66,320 | -0.13% | 2.1만 |
|---|
| 2026.08.04 | ₩66,233 | ₩66,247 | ₩66,100 | ₩66,233 | 0.00% | 3.5만 |
|---|
| 2026.08.03 | ₩65,993 | ₩66,120 | ₩65,947 | ₩66,033 | +0.06% | 4만 |
|---|
| 2026.07.31 | ₩66,233 | ₩66,259 | ₩66,019 | ₩66,140 | -0.14% | 2.3만 |
|---|
| 2026.07.30 | ₩66,220 | ₩66,247 | ₩66,102 | ₩66,227 | +0.01% | 1.6만 |
|---|
| 2026.07.29 | ₩66,367 | ₩66,528 | ₩66,153 | ₩66,153 | -0.32% | 1.6만 |
|---|
| 2026.07.28 | ₩66,427 | ₩66,488 | ₩66,314 | ₩66,381 | -0.07% | 9.7천 |
|---|
| 2026.07.27 | ₩66,448 | ₩66,448 | ₩66,260 | ₩66,274 | -0.26% | 9.4만 |
|---|
| 2026.07.24 | ₩66,260 | ₩66,260 | ₩65,993 | ₩66,080 | -0.27% | 6.4만 |
|---|
| 2026.07.23 | ₩66,126 | ₩66,126 | ₩65,725 | ₩65,846 | -0.42% | 27.1만 |
|---|
| 2026.07.22 | ₩66,434 | ₩66,514 | ₩66,300 | ₩66,338 | -0.14% | 1.2만 |
|---|
| 2026.07.21 | ₩66,541 | ₩66,633 | ₩66,488 | ₩66,521 | -0.03% | 1.5만 |
|---|
| 2026.07.20 | ₩66,795 | ₩66,795 | ₩66,501 | ₩66,601 | -0.29% | 3.6만 |
|---|
| 2026.07.17 | ₩66,728 | ₩66,809 | ₩66,688 | ₩66,769 | +0.06% | 2만 |
|---|
| 2026.07.16 | ₩66,728 | ₩66,803 | ₩66,688 | ₩66,731 | +0.00% | 9.7천 |
|---|
| 2026.07.15 | ₩66,889 | ₩66,956 | ₩66,809 | ₩66,862 | -0.04% | 2만 |
|---|
| 2026.07.14 | ₩66,969 | ₩66,996 | ₩66,922 | ₩66,969 | 0.00% | 2만 |
|---|
| 2026.07.13 | ₩66,916 | ₩66,989 | ₩66,849 | ₩66,866 | -0.07% | 2.1만 |
|---|
| 2026.07.10 | ₩66,929 | ₩66,996 | ₩66,889 | ₩66,943 | +0.02% | 3.8만 |
|---|
| 2026.07.09 | ₩67,009 | ₩67,050 | ₩66,943 | ₩66,983 | -0.04% | 3.9만 |
|---|
| 2026.07.08 | ₩67,130 | ₩67,130 | ₩66,889 | ₩66,943 | -0.28% | 1.5만 |
|---|
| 2026.07.07 | ₩67,223 | ₩67,264 | ₩67,050 | ₩67,050 | -0.26% | 2.3만 |
|---|
| 2026.07.06 | ₩67,304 | ₩67,344 | ₩67,197 | ₩67,264 | -0.06% | 1.8만 |
|---|
| 2026.07.02 | ₩67,197 | ₩67,384 | ₩67,197 | ₩67,357 | +0.24% | 2.5만 |
|---|
| 2026.07.01 | ₩67,103 | ₩67,317 | ₩67,103 | ₩67,317 | +0.32% | 2만 |
|---|
| 2026.06.30 | ₩67,518 | ₩67,609 | ₩67,451 | ₩67,478 | -0.06% | 3.2만 |
|---|
| 2026.06.29 | ₩67,397 | ₩67,504 | ₩67,397 | ₩67,504 | +0.16% | 9.2천 |
|---|
| 2026.06.26 | ₩67,424 | ₩67,424 | ₩67,357 | ₩67,397 | -0.04% | 1.5만 |
|---|
| 2026.06.25 | ₩67,371 | ₩67,451 | ₩67,371 | ₩67,437 | +0.10% | 1.4만 |
|---|
| 2026.06.24 | ₩67,250 | ₩67,437 | ₩67,250 | ₩67,384 | +0.20% | 1.7만 |
|---|
| 2026.06.23 | ₩67,170 | ₩67,371 | ₩67,170 | ₩67,330 | +0.24% | 2만 |
|---|
| 2026.06.22 | ₩67,210 | ₩67,330 | ₩67,170 | ₩67,277 | +0.10% | 7.6만 |
|---|
| 2026.06.18 | ₩67,170 | ₩67,277 | ₩67,170 | ₩67,250 | +0.12% | 8천 |
|---|
| 2026.06.17 | ₩67,210 | ₩67,223 | ₩67,029 | ₩67,029 | -0.27% | 2만 |
|---|
| 2026.06.16 | ₩67,264 | ₩67,264 | ₩67,170 | ₩67,170 | -0.14% | 2만 |
|---|
| 2026.06.15 | ₩67,103 | ₩67,214 | ₩67,103 | ₩67,143 | +0.06% | 1.3만 |
|---|
| 2026.06.12 | ₩67,237 | ₩67,237 | ₩66,943 | ₩67,084 | -0.23% | 4.3만 |
|---|
| 2026.06.11 | ₩67,023 | ₩67,237 | ₩67,023 | ₩67,136 | +0.17% | 3.5만 |
|---|
| 2026.06.10 | ₩67,237 | ₩67,237 | ₩66,996 | ₩67,170 | -0.10% | 3.5만 |
|---|
| 2026.06.09 | ₩67,157 | ₩67,237 | ₩67,063 | ₩67,237 | +0.12% | 4.4만 |
|---|
| 2026.06.08 | ₩67,170 | ₩67,183 | ₩67,063 | ₩67,177 | +0.01% | 3.5만 |
|---|
| 2026.06.05 | ₩66,969 | ₩67,143 | ₩66,969 | ₩67,076 | +0.16% | 2만 |
|---|
| 2026.06.04 | ₩67,036 | ₩67,237 | ₩67,036 | ₩67,223 | +0.28% | 1.6만 |
|---|
| 2026.06.03 | ₩67,076 | ₩67,157 | ₩67,023 | ₩67,096 | +0.03% | 4.4만 |
|---|
| 2026.06.02 | ₩67,197 | ₩67,197 | ₩67,063 | ₩67,183 | -0.02% | 3.4만 |
|---|
| 2026.06.01 | ₩66,755 | ₩67,063 | ₩66,755 | ₩66,983 | +0.34% | 4만 |
|---|
| 2026.05.29 | ₩66,916 | ₩67,264 | ₩66,916 | ₩67,170 | +0.38% | 1.6만 |
|---|
| 2026.05.28 | ₩67,076 | ₩67,143 | ₩66,889 | ₩67,063 | -0.02% | 4.8만 |
|---|
| 2026.05.27 | ₩66,916 | ₩66,996 | ₩66,809 | ₩66,949 | +0.05% | 2.5만 |
|---|
| 2026.05.26 | ₩66,916 | ₩66,969 | ₩66,795 | ₩66,902 | -0.02% | 11.7만 |
|---|
| 2026.05.22 | ₩66,528 | ₩66,671 | ₩66,528 | ₩66,568 | +0.06% | 9.9만 |
|---|
| 2026.05.21 | ₩66,233 | ₩66,595 | ₩66,233 | ₩66,595 | +0.55% | 2.6만 |
|---|
| 2026.05.20 | ₩66,514 | ₩66,555 | ₩66,327 | ₩66,434 | -0.12% | 3.6만 |
|---|
| 2026.05.19 | ₩66,287 | ₩66,474 | ₩66,247 | ₩66,434 | +0.22% | 3.3만 |
|---|
| 2026.05.18 | ₩66,528 | ₩66,608 | ₩66,528 | ₩66,608 | +0.12% | 4.6만 |
|---|
| 2026.05.15 | ₩66,461 | ₩66,595 | ₩66,434 | ₩66,581 | +0.18% | 4.3만 |
|---|
| 2026.05.14 | ₩66,835 | ₩66,956 | ₩66,835 | ₩66,896 | +0.09% | 4만 |
|---|
| 2026.05.13 | ₩66,969 | ₩66,969 | ₩66,822 | ₩66,889 | -0.12% | 2만 |
|---|
| 2026.05.12 | ₩66,983 | ₩66,983 | ₩66,835 | ₩66,943 | -0.06% | 3.5만 |
|---|
| 2026.05.11 | ₩67,076 | ₩67,157 | ₩67,043 | ₩67,076 | 0.00% | 2만 |
|---|
| 2026.05.08 | ₩67,197 | ₩67,197 | ₩67,063 | ₩67,094 | -0.15% | 2.4만 |
|---|
| 2026.05.07 | ₩67,103 | ₩67,163 | ₩67,076 | ₩67,110 | +0.01% | 6.1만 |
|---|
| 2026.05.06 | ₩67,130 | ₩67,170 | ₩67,076 | ₩67,143 | +0.02% | 2.6만 |
|---|
| 2026.05.05 | ₩66,876 | ₩66,976 | ₩66,876 | ₩66,976 | +0.15% | 3.6만 |
|---|
| 2026.05.04 | ₩67,063 | ₩67,063 | ₩66,835 | ₩66,917 | -0.22% | 5.7만 |
|---|
| 2026.05.01 | ₩66,969 | ₩67,036 | ₩66,809 | ₩66,876 | -0.14% | 3.7만 |
|---|
| 2026.04.30 | ₩67,116 | ₩67,197 | ₩67,090 | ₩67,136 | +0.03% | 3.7만 |
|---|
| 2026.04.29 | ₩67,183 | ₩67,183 | ₩67,050 | ₩67,056 | -0.19% | 1.7만 |
|---|
| 2026.04.28 | ₩67,264 | ₩67,277 | ₩66,996 | ₩67,213 | -0.08% | 2.2만 |
|---|
| 2026.04.27 | ₩67,290 | ₩67,330 | ₩67,183 | ₩67,297 | +0.01% | 2만 |
|---|
| 2026.04.24 | ₩67,277 | ₩67,290 | ₩67,230 | ₩67,264 | -0.02% | 1.6만 |
|---|
| 2026.04.23 | ₩67,103 | ₩67,411 | ₩67,103 | ₩67,297 | +0.29% | 1.9만 |
|---|
| 2026.04.22 | ₩67,317 | ₩67,344 | ₩67,210 | ₩67,277 | -0.06% | 2.8만 |
|---|
| 2026.04.21 | ₩67,237 | ₩67,330 | ₩67,183 | ₩67,202 | -0.05% | 1.5만 |
|---|
| 2026.04.20 | ₩67,210 | ₩67,357 | ₩67,197 | ₩67,317 | +0.16% | 2.1만 |
|---|
| 2026.04.17 | ₩67,437 | ₩67,437 | ₩67,173 | ₩67,277 | -0.24% | 1.8만 |
|---|
| 2026.04.16 | ₩67,210 | ₩67,210 | ₩67,103 | ₩67,116 | -0.14% | 5.9만 |
|---|
| 2026.04.15 | ₩67,330 | ₩67,330 | ₩67,063 | ₩67,087 | -0.36% | 2.5만 |
|---|
| 2026.04.14 | ₩67,317 | ₩67,317 | ₩67,050 | ₩67,223 | -0.14% | 7.6만 |
|---|
| 2026.04.13 | ₩67,023 | ₩67,217 | ₩67,023 | ₩67,217 | +0.29% | 2.3만 |
|---|
| 2026.04.10 | ₩67,103 | ₩67,170 | ₩67,023 | ₩67,050 | -0.08% | 1.5만 |
|---|
| 2026.04.09 | ₩66,849 | ₩67,116 | ₩66,849 | ₩67,116 | +0.40% | 5.5만 |
|---|
| 2026.04.08 | ₩67,157 | ₩67,197 | ₩66,822 | ₩66,929 | -0.34% | 1.8만 |
|---|
| 2026.04.07 | ₩66,555 | ₩66,775 | ₩66,555 | ₩66,715 | +0.24% | 3.7만 |
|---|
| 2026.04.06 | ₩66,608 | ₩66,809 | ₩66,608 | ₩66,755 | +0.22% | 3.2만 |
|---|
| 2026.04.02 | ₩66,581 | ₩66,789 | ₩66,541 | ₩66,762 | +0.27% | 3.2만 |
|---|
| 2026.04.01 | ₩66,474 | ₩66,702 | ₩66,474 | ₩66,688 | +0.32% | 3.7만 |
|---|
| 2026.03.31 | ₩66,555 | ₩66,755 | ₩66,555 | ₩66,555 | 0.00% | 2.7만 |
|---|
| 2026.03.30 | ₩66,528 | ₩66,555 | ₩66,434 | ₩66,461 | -0.10% | 3.6만 |
|---|
| 2026.03.27 | ₩66,141 | ₩66,394 | ₩66,141 | ₩66,334 | +0.29% | 5.2만 |
|---|
| 2026.03.26 | ₩66,367 | ₩66,422 | ₩66,300 | ₩66,354 | -0.02% | 3.4만 |
|---|
| 2026.03.25 | ₩66,407 | ₩66,635 | ₩66,381 | ₩66,461 | +0.08% | 4.5만 |
|---|
| 2026.03.24 | ₩66,635 | ₩66,635 | ₩66,274 | ₩66,274 | -0.54% | 5.3만 |
|---|
| 2026.03.23 | ₩67,036 | ₩67,036 | ₩66,702 | ₩66,809 | -0.34% | 4.4만 |
|---|
| 2026.03.20 | ₩67,170 | ₩67,170 | ₩66,528 | ₩66,648 | -0.78% | 6.3만 |
|---|
| 2026.03.19 | ₩67,183 | ₩67,230 | ₩67,036 | ₩67,143 | -0.06% | 2.7만 |
|---|
| 2026.03.18 | ₩67,264 | ₩67,357 | ₩67,183 | ₩67,183 | -0.12% | 2.4만 |
|---|
| 2026.03.17 | ₩67,260 | ₩67,371 | ₩67,250 | ₩67,371 | +0.17% | 4만 |
|---|
| 2026.03.16 | ₩67,444 | ₩67,478 | ₩67,317 | ₩67,357 | -0.13% | 2.1만 |
|---|
| 2026.03.13 | ₩67,183 | ₩67,344 | ₩67,183 | ₩67,344 | +0.24% | 3.4만 |
|---|
| 2026.03.12 | ₩67,157 | ₩67,371 | ₩67,139 | ₩67,197 | +0.06% | 9천 |
|---|
| 2026.03.11 | ₩67,571 | ₩67,571 | ₩67,351 | ₩67,437 | -0.20% | 7.5천 |
|---|
| 2026.03.10 | ₩67,638 | ₩67,638 | ₩67,437 | ₩67,437 | -0.30% | 7.8만 |
|---|
| 2026.03.09 | ₩67,437 | ₩67,799 | ₩67,437 | ₩67,732 | +0.44% | 2.7만 |
|---|
| 2026.03.06 | ₩67,397 | ₩67,692 | ₩67,397 | ₩67,625 | +0.34% | 1.5만 |
|---|
| 2026.03.05 | ₩67,665 | ₩67,759 | ₩67,598 | ₩67,759 | +0.14% | 1.5만 |
|---|
| 2026.03.04 | ₩67,932 | ₩67,932 | ₩67,705 | ₩67,705 | -0.33% | 4.2만 |
|---|
| 2026.03.03 | ₩67,879 | ₩67,879 | ₩67,625 | ₩67,759 | -0.18% | 2.3만 |
|---|
| 2026.03.02 | ₩68,120 | ₩68,120 | ₩67,969 | ₩68,046 | -0.11% | 4.2만 |
|---|
| 2026.02.27 | ₩68,481 | ₩68,506 | ₩68,411 | ₩68,441 | -0.06% | 1.6만 |
|---|
| 2026.02.26 | ₩68,401 | ₩68,521 | ₩68,401 | ₩68,518 | +0.17% | 2.3만 |
|---|
| 2026.02.25 | ₩68,374 | ₩68,441 | ₩68,302 | ₩68,414 | +0.06% | 1.4만 |
|---|
| 2026.02.24 | ₩68,267 | ₩68,441 | ₩68,267 | ₩68,434 | +0.24% | 1.6만 |
|---|
| 2026.02.23 | ₩68,294 | ₩68,320 | ₩68,254 | ₩68,320 | +0.04% | 2.1만 |
|---|
| 2026.02.20 | ₩68,240 | ₩68,267 | ₩68,173 | ₩68,267 | +0.04% | 6.2만 |
|---|
| 2026.02.19 | ₩67,986 | ₩68,294 | ₩67,986 | ₩68,187 | +0.30% | 2.2만 |
|---|
| 2026.02.18 | ₩68,116 | ₩68,240 | ₩68,116 | ₩68,213 | +0.14% | 2.3만 |
|---|
| 2026.02.17 | ₩68,066 | ₩68,267 | ₩68,066 | ₩68,227 | +0.24% | 2.9만 |
|---|
| 2026.02.13 | ₩68,080 | ₩68,283 | ₩68,039 | ₩68,140 | +0.09% | 1.9만 |
|---|
| 2026.02.12 | ₩68,053 | ₩68,173 | ₩68,053 | ₩68,093 | +0.06% | 2.6만 |
|---|
| 2026.02.11 | ₩67,906 | ₩67,959 | ₩67,852 | ₩67,953 | +0.07% | 1.8만 |
|---|
| 2026.02.10 | ₩67,718 | ₩68,133 | ₩67,718 | ₩68,039 | +0.47% | 1.5만 |
|---|
| 2026.02.09 | ₩67,973 | ₩68,019 | ₩67,863 | ₩67,978 | +0.01% | 3만 |
|---|
| 2026.02.06 | ₩67,718 | ₩67,932 | ₩67,718 | ₩67,839 | +0.18% | 2.7만 |
|---|
| 2026.02.05 | ₩67,973 | ₩68,006 | ₩67,892 | ₩67,938 | -0.05% | 1.5만 |
|---|
| 2026.02.04 | ₩67,785 | ₩67,839 | ₩67,705 | ₩67,751 | -0.05% | 2.8만 |
|---|
| 2026.02.03 | ₩67,732 | ₩67,832 | ₩67,558 | ₩67,832 | +0.15% | 3.2만 |
|---|
| 2026.02.02 | ₩67,678 | ₩67,823 | ₩67,598 | ₩67,712 | +0.05% | 3.6만 |
|---|
| 2026.01.30 | ₩67,866 | ₩67,973 | ₩67,839 | ₩67,859 | -0.01% | 2.1만 |
|---|
| 2026.01.29 | ₩67,787 | ₩67,825 | ₩67,705 | ₩67,772 | -0.02% | 2.9만 |
|---|
| 2026.01.28 | ₩67,745 | ₩67,866 | ₩67,652 | ₩67,864 | +0.18% | 7.7천 |
|---|
| 2026.01.27 | ₩67,906 | ₩67,906 | ₩67,665 | ₩67,842 | -0.09% | 3.9만 |
|---|
| 2026.01.26 | ₩67,732 | ₩67,825 | ₩67,720 | ₩67,745 | +0.02% | 1.4만 |
|---|
| 2026.01.23 | ₩67,411 | ₩67,765 | ₩67,411 | ₩67,765 | +0.53% | 1.4만 |
|---|
| 2026.01.22 | ₩67,384 | ₩67,759 | ₩67,384 | ₩67,652 | +0.40% | 2.2만 |
|---|
| 2026.01.21 | ₩67,437 | ₩67,812 | ₩67,437 | ₩67,752 | +0.47% | 3.5만 |
|---|
| 2026.01.20 | ₩67,772 | ₩67,772 | ₩67,400 | ₩67,598 | -0.26% | 1.6만 |
|---|
| 2026.01.16 | ₩67,839 | ₩67,839 | ₩67,718 | ₩67,725 | -0.17% | 2.6만 |
|---|
| 2026.01.15 | ₩67,598 | ₩67,852 | ₩67,598 | ₩67,819 | +0.33% | 2.8만 |
|---|
| 2026.01.14 | ₩67,812 | ₩67,852 | ₩67,745 | ₩67,825 | +0.02% | 5.9천 |
|---|
| 2026.01.13 | ₩67,866 | ₩67,866 | ₩67,712 | ₩67,745 | -0.18% | 1.3만 |
|---|
| 2026.01.12 | ₩67,611 | ₩67,732 | ₩67,611 | ₩67,658 | +0.07% | 2.7만 |
|---|
| 2026.01.09 | ₩67,759 | ₩67,812 | ₩67,625 | ₩67,692 | -0.10% | 4.5만 |
|---|
| 2026.01.08 | ₩67,611 | ₩67,678 | ₩67,582 | ₩67,618 | +0.01% | 2.9만 |
|---|
| 2026.01.07 | ₩67,638 | ₩67,745 | ₩67,625 | ₩67,745 | +0.16% | 1.5만 |
|---|
| 2026.01.06 | ₩67,464 | ₩67,558 | ₩67,397 | ₩67,539 | +0.11% | 3.5만 |
|---|
| 2026.01.05 | ₩67,437 | ₩67,545 | ₩67,437 | ₩67,478 | +0.06% | 2.7만 |
|---|
| 2026.01.02 | ₩67,411 | ₩67,518 | ₩67,371 | ₩67,380 | -0.05% | 3만 |
|---|
| 2025.12.31 | ₩67,451 | ₩67,470 | ₩67,357 | ₩67,397 | -0.08% | 9.1천 |
|---|
| 2025.12.30 | ₩67,518 | ₩67,665 | ₩67,491 | ₩67,577 | +0.09% | 4.9만 |
|---|
| 2025.12.29 | ₩67,571 | ₩67,625 | ₩67,503 | ₩67,557 | -0.02% | 4.1만 |
|---|
| 2025.12.26 | ₩67,466 | ₩67,638 | ₩67,466 | ₩67,545 | +0.12% | 4.1만 |
|---|
| 2025.12.24 | ₩67,531 | ₩67,638 | ₩67,491 | ₩67,571 | +0.06% | 1만 |
|---|
| 2025.12.23 | ₩67,290 | ₩67,531 | ₩67,290 | ₩67,484 | +0.29% | 3.1만 |
|---|
| 2025.12.22 | ₩67,417 | ₩67,518 | ₩67,369 | ₩67,484 | +0.10% | 14.6만 |
|---|
| 2025.12.19 | ₩67,317 | ₩67,437 | ₩67,317 | ₩67,357 | +0.06% | 1.3만 |
|---|
| 2025.12.18 | ₩67,498 | ₩67,545 | ₩67,429 | ₩67,491 | -0.01% | 5.4만 |
|---|
| 2025.12.17 | ₩67,302 | ₩67,478 | ₩67,223 | ₩67,478 | +0.26% | 2.5만 |
|---|
| 2025.12.16 | ₩67,304 | ₩67,464 | ₩67,223 | ₩67,411 | +0.16% | 3.1만 |
|---|
| 2025.12.15 | ₩67,411 | ₩67,411 | ₩67,264 | ₩67,330 | -0.12% | 2.4만 |
|---|
| 2025.12.12 | ₩67,317 | ₩67,355 | ₩67,273 | ₩67,344 | +0.04% | 9.9천 |
|---|
| 2025.12.11 | ₩67,504 | ₩67,504 | ₩67,357 | ₩67,437 | -0.10% | 1.4만 |
|---|
| 2025.12.10 | ₩67,317 | ₩67,372 | ₩67,264 | ₩67,364 | +0.07% | 1.1만 |
|---|
| 2025.12.09 | ₩67,464 | ₩67,464 | ₩67,290 | ₩67,300 | -0.24% | 1.2만 |
|---|
| 2025.12.08 | ₩67,384 | ₩67,411 | ₩67,317 | ₩67,384 | 0.00% | 4.8만 |
|---|
| 2025.12.05 | ₩67,384 | ₩67,384 | ₩67,270 | ₩67,377 | -0.01% | 4.7만 |
|---|
| 2025.12.04 | ₩67,264 | ₩67,357 | ₩67,233 | ₩67,357 | +0.14% | 1.7만 |
|---|
| 2025.12.03 | ₩67,371 | ₩67,424 | ₩67,290 | ₩67,371 | 0.00% | 1.6만 |
|---|
| 2025.12.02 | ₩67,277 | ₩67,330 | ₩67,244 | ₩67,317 | +0.06% | 1.9만 |
|---|
| 2025.12.01 | ₩67,344 | ₩67,364 | ₩67,233 | ₩67,357 | +0.02% | 1.4만 |
|---|
| 2025.11.28 | ₩67,625 | ₩67,759 | ₩67,625 | ₩67,678 | +0.08% | 1.2만 |
|---|
| 2025.11.26 | ₩67,478 | ₩67,745 | ₩67,478 | ₩67,692 | +0.32% | 1만 |
|---|
| 2025.11.25 | ₩67,571 | ₩67,678 | ₩67,571 | ₩67,611 | +0.06% | 1.5만 |
|---|
| 2025.11.24 | ₩67,571 | ₩67,665 | ₩67,571 | ₩67,598 | +0.04% | 9.9천 |
|---|
| 2025.11.21 | ₩67,437 | ₩67,611 | ₩67,437 | ₩67,545 | +0.16% | 1.7만 |
|---|
| 2025.11.20 | ₩67,598 | ₩67,598 | ₩67,424 | ₩67,464 | -0.20% | 2.3만 |
|---|
| 2025.11.19 | ₩67,585 | ₩67,585 | ₩67,431 | ₩67,478 | -0.16% | 1.6만 |
|---|
| 2025.11.18 | ₩67,558 | ₩67,585 | ₩67,437 | ₩67,531 | -0.04% | 9.2천 |
|---|
| 2025.11.17 | ₩67,210 | ₩67,528 | ₩67,210 | ₩67,431 | +0.33% | 1.7만 |
|---|
| 2025.11.14 | ₩67,611 | ₩67,611 | ₩67,290 | ₩67,317 | -0.44% | 6.8천 |
|---|
| 2025.11.13 | ₩67,611 | ₩67,611 | ₩67,442 | ₩67,478 | -0.20% | 3.1만 |
|---|
| 2025.11.12 | ₩67,692 | ₩67,712 | ₩67,425 | ₩67,518 | -0.26% | 1.6만 |
|---|
| 2025.11.11 | ₩67,531 | ₩67,681 | ₩67,518 | ₩67,681 | +0.22% | 8.4천 |
|---|
| 2025.11.10 | ₩67,491 | ₩67,558 | ₩67,437 | ₩67,451 | -0.06% | 1.8만 |
|---|
| 2025.11.07 | ₩67,491 | ₩67,531 | ₩67,417 | ₩67,478 | -0.02% | 2.3만 |
|---|
| 2025.11.06 | ₩67,464 | ₩67,491 | ₩67,384 | ₩67,424 | -0.06% | 1.5만 |
|---|
| 2025.11.05 | ₩67,478 | ₩68,702 | ₩67,280 | ₩67,328 | -0.22% | 1.4만 |
|---|
| 2025.11.04 | ₩67,290 | ₩67,545 | ₩67,290 | ₩67,451 | +0.24% | 4.9만 |
|---|
| 2025.11.03 | ₩67,478 | ₩67,478 | ₩67,357 | ₩67,404 | -0.11% | 2.3만 |
|---|
| 2025.10.31 | ₩67,531 | ₩67,692 | ₩67,531 | ₩67,652 | +0.18% | 1.3만 |
|---|
| 2025.10.30 | ₩67,431 | ₩67,672 | ₩67,431 | ₩67,518 | +0.13% | 2.1만 |
|---|
| 2025.10.29 | ₩67,718 | ₩67,759 | ₩67,571 | ₩67,585 | -0.20% | 2만 |
|---|
| 2025.10.28 | ₩67,718 | ₩67,718 | ₩67,625 | ₩67,638 | -0.12% | 2.7만 |
|---|
| 2025.10.27 | ₩67,785 | ₩67,799 | ₩67,665 | ₩67,705 | -0.12% | 1만 |
|---|
| 2025.10.24 | ₩67,785 | ₩67,785 | ₩67,678 | ₩67,692 | -0.14% | 1.1만 |
|---|
| 2025.10.23 | ₩67,586 | ₩67,705 | ₩67,586 | ₩67,658 | +0.11% | 1.2만 |
|---|
| 2025.10.22 | ₩67,638 | ₩68,013 | ₩67,625 | ₩67,665 | +0.04% | 1.9만 |
|---|
| 2025.10.21 | ₩67,692 | ₩67,797 | ₩67,603 | ₩67,665 | -0.04% | 1만 |
|---|
| 2025.10.20 | ₩67,745 | ₩67,772 | ₩67,545 | ₩67,665 | -0.12% | 3.8만 |
|---|
| 2025.10.17 | ₩67,531 | ₩67,611 | ₩67,519 | ₩67,578 | +0.07% | 1.7만 |
|---|
| 2025.10.16 | ₩67,451 | ₩67,597 | ₩67,411 | ₩67,545 | +0.14% | 3.9만 |
|---|
| 2025.10.15 | ₩67,503 | ₩67,503 | ₩67,305 | ₩67,411 | -0.14% | 6.6천 |
|---|
| 2025.10.14 | ₩67,277 | ₩67,377 | ₩67,183 | ₩67,183 | -0.14% | 1.9만 |
|---|
| 2025.10.13 | ₩67,344 | ₩67,371 | ₩67,217 | ₩67,317 | -0.04% | 1.2만 |
|---|
| 2025.10.10 | ₩67,250 | ₩67,290 | ₩67,177 | ₩67,237 | -0.02% | 1.2만 |
|---|