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 | ₩63,314 | ₩63,314 | ₩63,066 | ₩63,274 | -0.06% | 20.7만 |
| 2026.10.08 | ₩62,886 | ₩62,980 | ₩62,606 | ₩62,859 | -0.04% | 10.8만 |
| 2026.10.07 | ₩62,742 | ₩63,006 | ₩62,686 | ₩62,739 | -0.00% | 10.5만 |
| 2026.10.06 | ₩62,913 | ₩63,320 | ₩62,913 | ₩63,207 | +0.47% | 8.6만 |
| 2026.10.05 | ₩63,394 | ₩63,394 | ₩62,870 | ₩63,220 | -0.27% | 21.6만 |
| 2026.10.02 | ₩63,674 | ₩63,875 | ₩63,073 | ₩63,127 | -0.86% | 5만 |
| 2026.10.01 | ₩62,913 | ₩63,312 | ₩62,913 | ₩63,133 | +0.35% | 6.4만 |
| 2026.09.30 | ₩62,980 | ₩63,407 | ₩62,917 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,046 |
| +0.11% |
| 11.3만 |
| 2026.09.29 | ₩62,659 | ₩62,940 | ₩62,500 | ₩62,612 | -0.07% | 8.5만 |
|---|
| 2026.09.28 | ₩63,100 | ₩63,100 | ₩62,739 | ₩62,859 | -0.38% | 16.7만 |
|---|
| 2026.09.25 | ₩63,487 | ₩63,581 | ₩63,141 | ₩63,300 | -0.29% | 59.2만 |
|---|
| 2026.09.24 | ₩63,848 | ₩63,888 | ₩63,354 | ₩63,501 | -0.54% | 10.6만 |
|---|
| 2026.09.23 | ₩64,262 | ₩64,262 | ₩63,636 | ₩63,855 | -0.63% | 10.5만 |
|---|
| 2026.09.22 | ₩64,429 | ₩64,469 | ₩64,329 | ₩64,369 | -0.09% | 12.5만 |
|---|
| 2026.09.21 | ₩64,476 | ₩64,476 | ₩64,249 | ₩64,361 | -0.18% | 35.5만 |
|---|
| 2026.09.18 | ₩64,609 | ₩64,609 | ₩64,235 | ₩64,342 | -0.41% | 6.1만 |
|---|
| 2026.09.17 | ₩64,596 | ₩64,596 | ₩64,409 | ₩64,462 | -0.21% | 3.5만 |
|---|
| 2026.09.16 | ₩64,315 | ₩64,516 | ₩64,237 | ₩64,262 | -0.08% | 4.6만 |
|---|
| 2026.09.15 | ₩64,429 | ₩64,529 | ₩64,275 | ₩64,309 | -0.19% | 10만 |
|---|
| 2026.09.14 | ₩64,756 | ₩64,756 | ₩64,422 | ₩64,422 | -0.52% | 5.2만 |
|---|
| 2026.09.11 | ₩64,529 | ₩64,663 | ₩64,449 | ₩64,529 | 0.00% | 9.7만 |
|---|
| 2026.09.10 | ₩64,382 | ₩64,596 | ₩64,168 | ₩64,182 | -0.31% | 23만 |
|---|
| 2026.09.09 | ₩65,077 | ₩65,157 | ₩64,743 | ₩64,752 | -0.50% | 4.6만 |
|---|
| 2026.09.08 | ₩64,970 | ₩65,154 | ₩64,945 | ₩65,023 | +0.08% | 8.4만 |
|---|
| 2026.09.04 | ₩65,157 | ₩65,277 | ₩64,983 | ₩64,983 | -0.27% | 4.6만 |
|---|
| 2026.09.03 | ₩65,397 | ₩65,437 | ₩64,997 | ₩64,997 | -0.61% | 5.8만 |
|---|
| 2026.09.02 | ₩65,264 | ₩65,344 | ₩65,144 | ₩65,204 | -0.09% | 7.8만 |
|---|
| 2026.09.01 | ₩65,424 | ₩65,558 | ₩65,157 | ₩65,250 | -0.27% | 10.5만 |
|---|
| 2026.08.31 | ₩65,801 | ₩65,958 | ₩65,799 | ₩65,932 | +0.20% | 3.2만 |
|---|
| 2026.08.28 | ₩66,092 | ₩66,092 | ₩65,892 | ₩65,898 | -0.29% | 5.5만 |
|---|
| 2026.08.27 | ₩66,025 | ₩66,065 | ₩65,998 | ₩66,005 | -0.03% | 1.5만 |
|---|
| 2026.08.26 | ₩66,025 | ₩66,105 | ₩66,012 | ₩66,025 | 0.00% | 3.3만 |
|---|
| 2026.08.25 | ₩66,132 | ₩66,185 | ₩66,038 | ₩66,159 | +0.04% | 2.3만 |
|---|
| 2026.08.24 | ₩66,079 | ₩66,185 | ₩65,972 | ₩66,052 | -0.04% | 18.4만 |
|---|
| 2026.08.21 | ₩66,025 | ₩66,060 | ₩65,892 | ₩65,981 | -0.07% | 2.4만 |
|---|
| 2026.08.20 | ₩65,945 | ₩66,199 | ₩65,945 | ₩66,079 | +0.20% | 1.4만 |
|---|
| 2026.08.19 | ₩66,319 | ₩66,319 | ₩66,119 | ₩66,179 | -0.21% | 1.8만 |
|---|
| 2026.08.18 | ₩66,099 | ₩66,145 | ₩65,821 | ₩65,950 | -0.22% | 1.7만 |
|---|
| 2026.08.17 | ₩66,319 | ₩66,319 | ₩66,052 | ₩66,087 | -0.35% | 2.2만 |
|---|
| 2026.08.14 | ₩66,399 | ₩66,466 | ₩66,239 | ₩66,252 | -0.22% | 2만 |
|---|
| 2026.08.13 | ₩66,346 | ₩66,546 | ₩66,346 | ₩66,433 | +0.13% | 1.3만 |
|---|
| 2026.08.12 | ₩66,291 | ₩66,358 | ₩66,266 | ₩66,299 | +0.01% | 1.2만 |
|---|
| 2026.08.11 | ₩66,225 | ₩66,306 | ₩66,159 | ₩66,306 | +0.12% | 1.2만 |
|---|
| 2026.08.10 | ₩66,279 | ₩66,279 | ₩66,145 | ₩66,199 | -0.12% | 2.6만 |
|---|
| 2026.08.07 | ₩66,292 | ₩66,346 | ₩66,212 | ₩66,306 | +0.02% | 7.3천 |
|---|
| 2026.08.06 | ₩66,212 | ₩66,225 | ₩66,092 | ₩66,135 | -0.12% | 1.3만 |
|---|
| 2026.08.05 | ₩66,306 | ₩66,306 | ₩66,145 | ₩66,219 | -0.13% | 2.1만 |
|---|
| 2026.08.04 | ₩66,132 | ₩66,145 | ₩65,998 | ₩66,132 | 0.00% | 3.5만 |
|---|
| 2026.08.03 | ₩65,892 | ₩66,018 | ₩65,846 | ₩65,932 | +0.06% | 4만 |
|---|
| 2026.07.31 | ₩66,132 | ₩66,157 | ₩65,918 | ₩66,038 | -0.14% | 2.3만 |
|---|
| 2026.07.30 | ₩66,119 | ₩66,145 | ₩66,001 | ₩66,125 | +0.01% | 1.6만 |
|---|
| 2026.07.29 | ₩66,266 | ₩66,426 | ₩66,052 | ₩66,052 | -0.32% | 1.6만 |
|---|
| 2026.07.28 | ₩66,326 | ₩66,386 | ₩66,212 | ₩66,279 | -0.07% | 9.7천 |
|---|
| 2026.07.27 | ₩66,346 | ₩66,346 | ₩66,159 | ₩66,172 | -0.26% | 9.4만 |
|---|
| 2026.07.24 | ₩66,159 | ₩66,159 | ₩65,892 | ₩65,978 | -0.27% | 6.4만 |
|---|
| 2026.07.23 | ₩66,025 | ₩66,025 | ₩65,624 | ₩65,745 | -0.42% | 27.1만 |
|---|
| 2026.07.22 | ₩66,332 | ₩66,412 | ₩66,199 | ₩66,236 | -0.14% | 1.2만 |
|---|
| 2026.07.21 | ₩66,439 | ₩66,531 | ₩66,386 | ₩66,419 | -0.03% | 1.5만 |
|---|
| 2026.07.20 | ₩66,693 | ₩66,693 | ₩66,399 | ₩66,499 | -0.29% | 3.6만 |
|---|
| 2026.07.17 | ₩66,626 | ₩66,706 | ₩66,586 | ₩66,666 | +0.06% | 2만 |
|---|
| 2026.07.16 | ₩66,626 | ₩66,701 | ₩66,586 | ₩66,629 | +0.00% | 9.7천 |
|---|
| 2026.07.15 | ₩66,787 | ₩66,853 | ₩66,706 | ₩66,760 | -0.04% | 2만 |
|---|
| 2026.07.14 | ₩66,867 | ₩66,893 | ₩66,820 | ₩66,867 | 0.00% | 2만 |
|---|
| 2026.07.13 | ₩66,813 | ₩66,887 | ₩66,746 | ₩66,764 | -0.07% | 2.1만 |
|---|
| 2026.07.10 | ₩66,827 | ₩66,893 | ₩66,787 | ₩66,840 | +0.02% | 3.8만 |
|---|
| 2026.07.09 | ₩66,907 | ₩66,947 | ₩66,840 | ₩66,880 | -0.04% | 3.9만 |
|---|
| 2026.07.08 | ₩67,027 | ₩67,027 | ₩66,787 | ₩66,840 | -0.28% | 1.5만 |
|---|
| 2026.07.07 | ₩67,120 | ₩67,161 | ₩66,947 | ₩66,947 | -0.26% | 2.3만 |
|---|
| 2026.07.06 | ₩67,201 | ₩67,241 | ₩67,094 | ₩67,161 | -0.06% | 1.8만 |
|---|
| 2026.07.02 | ₩67,094 | ₩67,281 | ₩67,094 | ₩67,254 | +0.24% | 2.5만 |
|---|
| 2026.07.01 | ₩67,000 | ₩67,214 | ₩67,000 | ₩67,214 | +0.32% | 2만 |
|---|
| 2026.06.30 | ₩67,414 | ₩67,505 | ₩67,348 | ₩67,374 | -0.06% | 3.2만 |
|---|
| 2026.06.29 | ₩67,294 | ₩67,401 | ₩67,294 | ₩67,401 | +0.16% | 9.2천 |
|---|
| 2026.06.26 | ₩67,321 | ₩67,321 | ₩67,254 | ₩67,294 | -0.04% | 1.5만 |
|---|
| 2026.06.25 | ₩67,267 | ₩67,348 | ₩67,267 | ₩67,334 | +0.10% | 1.4만 |
|---|
| 2026.06.24 | ₩67,147 | ₩67,334 | ₩67,147 | ₩67,281 | +0.20% | 1.7만 |
|---|
| 2026.06.23 | ₩67,067 | ₩67,267 | ₩67,067 | ₩67,227 | +0.24% | 2만 |
|---|
| 2026.06.22 | ₩67,107 | ₩67,227 | ₩67,067 | ₩67,174 | +0.10% | 7.6만 |
|---|
| 2026.06.18 | ₩67,067 | ₩67,174 | ₩67,067 | ₩67,147 | +0.12% | 8천 |
|---|
| 2026.06.17 | ₩67,107 | ₩67,120 | ₩66,927 | ₩66,927 | -0.27% | 2만 |
|---|
| 2026.06.16 | ₩67,161 | ₩67,161 | ₩67,067 | ₩67,067 | -0.14% | 2만 |
|---|
| 2026.06.15 | ₩67,000 | ₩67,111 | ₩67,000 | ₩67,040 | +0.06% | 1.3만 |
|---|
| 2026.06.12 | ₩67,134 | ₩67,134 | ₩66,840 | ₩66,982 | -0.23% | 4.3만 |
|---|
| 2026.06.11 | ₩66,920 | ₩67,134 | ₩66,920 | ₩67,034 | +0.17% | 3.5만 |
|---|
| 2026.06.10 | ₩67,134 | ₩67,134 | ₩66,893 | ₩67,067 | -0.10% | 3.5만 |
|---|
| 2026.06.09 | ₩67,054 | ₩67,134 | ₩66,960 | ₩67,134 | +0.12% | 4.4만 |
|---|
| 2026.06.08 | ₩67,067 | ₩67,080 | ₩66,960 | ₩67,074 | +0.01% | 3.5만 |
|---|
| 2026.06.05 | ₩66,867 | ₩67,040 | ₩66,867 | ₩66,974 | +0.16% | 2만 |
|---|
| 2026.06.04 | ₩66,933 | ₩67,134 | ₩66,933 | ₩67,120 | +0.28% | 1.6만 |
|---|
| 2026.06.03 | ₩66,974 | ₩67,054 | ₩66,920 | ₩66,994 | +0.03% | 4.4만 |
|---|
| 2026.06.02 | ₩67,094 | ₩67,094 | ₩66,960 | ₩67,080 | -0.02% | 3.4만 |
|---|
| 2026.06.01 | ₩66,653 | ₩66,960 | ₩66,653 | ₩66,880 | +0.34% | 4만 |
|---|
| 2026.05.29 | ₩66,813 | ₩67,161 | ₩66,813 | ₩67,067 | +0.38% | 1.6만 |
|---|
| 2026.05.28 | ₩66,974 | ₩67,040 | ₩66,787 | ₩66,960 | -0.02% | 4.8만 |
|---|
| 2026.05.27 | ₩66,813 | ₩66,893 | ₩66,706 | ₩66,847 | +0.05% | 2.5만 |
|---|
| 2026.05.26 | ₩66,813 | ₩66,867 | ₩66,693 | ₩66,800 | -0.02% | 11.7만 |
|---|
| 2026.05.22 | ₩66,426 | ₩66,569 | ₩66,426 | ₩66,466 | +0.06% | 9.9만 |
|---|
| 2026.05.21 | ₩66,132 | ₩66,493 | ₩66,132 | ₩66,493 | +0.55% | 2.6만 |
|---|
| 2026.05.20 | ₩66,412 | ₩66,453 | ₩66,225 | ₩66,332 | -0.12% | 3.6만 |
|---|
| 2026.05.19 | ₩66,185 | ₩66,372 | ₩66,145 | ₩66,332 | +0.22% | 3.3만 |
|---|
| 2026.05.18 | ₩66,426 | ₩66,506 | ₩66,426 | ₩66,506 | +0.12% | 4.6만 |
|---|
| 2026.05.15 | ₩66,359 | ₩66,493 | ₩66,332 | ₩66,479 | +0.18% | 4.3만 |
|---|
| 2026.05.14 | ₩66,733 | ₩66,853 | ₩66,733 | ₩66,793 | +0.09% | 4만 |
|---|
| 2026.05.13 | ₩66,867 | ₩66,867 | ₩66,720 | ₩66,787 | -0.12% | 2만 |
|---|
| 2026.05.12 | ₩66,880 | ₩66,880 | ₩66,733 | ₩66,840 | -0.06% | 3.5만 |
|---|
| 2026.05.11 | ₩66,974 | ₩67,054 | ₩66,940 | ₩66,974 | 0.00% | 2만 |
|---|
| 2026.05.08 | ₩67,094 | ₩67,094 | ₩66,960 | ₩66,991 | -0.15% | 2.4만 |
|---|
| 2026.05.07 | ₩67,000 | ₩67,060 | ₩66,974 | ₩67,007 | +0.01% | 6.1만 |
|---|
| 2026.05.06 | ₩67,027 | ₩67,067 | ₩66,974 | ₩67,040 | +0.02% | 2.6만 |
|---|
| 2026.05.05 | ₩66,773 | ₩66,873 | ₩66,773 | ₩66,873 | +0.15% | 3.6만 |
|---|
| 2026.05.04 | ₩66,960 | ₩66,960 | ₩66,733 | ₩66,815 | -0.22% | 5.7만 |
|---|
| 2026.05.01 | ₩66,867 | ₩66,933 | ₩66,706 | ₩66,773 | -0.14% | 3.7만 |
|---|
| 2026.04.30 | ₩67,014 | ₩67,094 | ₩66,987 | ₩67,034 | +0.03% | 3.7만 |
|---|
| 2026.04.29 | ₩67,080 | ₩67,080 | ₩66,947 | ₩66,953 | -0.19% | 1.7만 |
|---|
| 2026.04.28 | ₩67,161 | ₩67,174 | ₩66,893 | ₩67,110 | -0.08% | 2.2만 |
|---|
| 2026.04.27 | ₩67,187 | ₩67,227 | ₩67,080 | ₩67,194 | +0.01% | 2만 |
|---|
| 2026.04.24 | ₩67,174 | ₩67,187 | ₩67,127 | ₩67,161 | -0.02% | 1.6만 |
|---|
| 2026.04.23 | ₩67,000 | ₩67,307 | ₩67,000 | ₩67,194 | +0.29% | 1.9만 |
|---|
| 2026.04.22 | ₩67,214 | ₩67,241 | ₩67,107 | ₩67,174 | -0.06% | 2.8만 |
|---|
| 2026.04.21 | ₩67,134 | ₩67,227 | ₩67,080 | ₩67,099 | -0.05% | 1.5만 |
|---|
| 2026.04.20 | ₩67,107 | ₩67,254 | ₩67,094 | ₩67,214 | +0.16% | 2.1만 |
|---|
| 2026.04.17 | ₩67,334 | ₩67,334 | ₩67,070 | ₩67,174 | -0.24% | 1.8만 |
|---|
| 2026.04.16 | ₩67,107 | ₩67,107 | ₩67,000 | ₩67,014 | -0.14% | 5.9만 |
|---|
| 2026.04.15 | ₩67,227 | ₩67,227 | ₩66,960 | ₩66,984 | -0.36% | 2.5만 |
|---|
| 2026.04.14 | ₩67,214 | ₩67,214 | ₩66,947 | ₩67,120 | -0.14% | 7.6만 |
|---|
| 2026.04.13 | ₩66,920 | ₩67,114 | ₩66,920 | ₩67,114 | +0.29% | 2.3만 |
|---|
| 2026.04.10 | ₩67,000 | ₩67,067 | ₩66,920 | ₩66,947 | -0.08% | 1.5만 |
|---|
| 2026.04.09 | ₩66,746 | ₩67,014 | ₩66,746 | ₩67,014 | +0.40% | 5.5만 |
|---|
| 2026.04.08 | ₩67,054 | ₩67,094 | ₩66,720 | ₩66,827 | -0.34% | 1.8만 |
|---|
| 2026.04.07 | ₩66,453 | ₩66,673 | ₩66,453 | ₩66,613 | +0.24% | 3.7만 |
|---|
| 2026.04.06 | ₩66,506 | ₩66,706 | ₩66,506 | ₩66,653 | +0.22% | 3.2만 |
|---|
| 2026.04.02 | ₩66,479 | ₩66,686 | ₩66,439 | ₩66,660 | +0.27% | 3.2만 |
|---|
| 2026.04.01 | ₩66,372 | ₩66,599 | ₩66,372 | ₩66,586 | +0.32% | 3.7만 |
|---|
| 2026.03.31 | ₩66,453 | ₩66,653 | ₩66,453 | ₩66,453 | 0.00% | 2.7만 |
|---|
| 2026.03.30 | ₩66,426 | ₩66,453 | ₩66,332 | ₩66,359 | -0.10% | 3.6만 |
|---|
| 2026.03.27 | ₩66,040 | ₩66,292 | ₩66,040 | ₩66,232 | +0.29% | 5.2만 |
|---|
| 2026.03.26 | ₩66,266 | ₩66,320 | ₩66,199 | ₩66,252 | -0.02% | 3.4만 |
|---|
| 2026.03.25 | ₩66,306 | ₩66,533 | ₩66,279 | ₩66,359 | +0.08% | 4.5만 |
|---|
| 2026.03.24 | ₩66,533 | ₩66,533 | ₩66,172 | ₩66,172 | -0.54% | 5.3만 |
|---|
| 2026.03.23 | ₩66,933 | ₩66,933 | ₩66,599 | ₩66,706 | -0.34% | 4.4만 |
|---|
| 2026.03.20 | ₩67,067 | ₩67,067 | ₩66,426 | ₩66,546 | -0.78% | 6.3만 |
|---|
| 2026.03.19 | ₩67,080 | ₩67,127 | ₩66,933 | ₩67,040 | -0.06% | 2.7만 |
|---|
| 2026.03.18 | ₩67,161 | ₩67,254 | ₩67,080 | ₩67,080 | -0.12% | 2.4만 |
|---|
| 2026.03.17 | ₩67,156 | ₩67,267 | ₩67,147 | ₩67,267 | +0.17% | 4만 |
|---|
| 2026.03.16 | ₩67,341 | ₩67,374 | ₩67,214 | ₩67,254 | -0.13% | 2.1만 |
|---|
| 2026.03.13 | ₩67,080 | ₩67,241 | ₩67,080 | ₩67,241 | +0.24% | 3.4만 |
|---|
| 2026.03.12 | ₩67,054 | ₩67,267 | ₩67,036 | ₩67,094 | +0.06% | 9천 |
|---|
| 2026.03.11 | ₩67,468 | ₩67,468 | ₩67,247 | ₩67,334 | -0.20% | 7.5천 |
|---|
| 2026.03.10 | ₩67,535 | ₩67,535 | ₩67,334 | ₩67,334 | -0.30% | 7.8만 |
|---|
| 2026.03.09 | ₩67,334 | ₩67,695 | ₩67,334 | ₩67,628 | +0.44% | 2.7만 |
|---|
| 2026.03.06 | ₩67,294 | ₩67,588 | ₩67,294 | ₩67,521 | +0.34% | 1.5만 |
|---|
| 2026.03.05 | ₩67,561 | ₩67,655 | ₩67,494 | ₩67,655 | +0.14% | 1.5만 |
|---|
| 2026.03.04 | ₩67,828 | ₩67,828 | ₩67,601 | ₩67,601 | -0.33% | 4.2만 |
|---|
| 2026.03.03 | ₩67,775 | ₩67,775 | ₩67,521 | ₩67,655 | -0.18% | 2.3만 |
|---|
| 2026.03.02 | ₩68,015 | ₩68,015 | ₩67,864 | ₩67,942 | -0.11% | 4.2만 |
|---|
| 2026.02.27 | ₩68,376 | ₩68,401 | ₩68,307 | ₩68,336 | -0.06% | 1.6만 |
|---|
| 2026.02.26 | ₩68,296 | ₩68,416 | ₩68,296 | ₩68,413 | +0.17% | 2.3만 |
|---|
| 2026.02.25 | ₩68,269 | ₩68,336 | ₩68,197 | ₩68,309 | +0.06% | 1.4만 |
|---|
| 2026.02.24 | ₩68,162 | ₩68,336 | ₩68,162 | ₩68,329 | +0.24% | 1.6만 |
|---|
| 2026.02.23 | ₩68,189 | ₩68,216 | ₩68,149 | ₩68,216 | +0.04% | 2.1만 |
|---|
| 2026.02.20 | ₩68,136 | ₩68,162 | ₩68,069 | ₩68,162 | +0.04% | 6.2만 |
|---|
| 2026.02.19 | ₩67,882 | ₩68,189 | ₩67,882 | ₩68,082 | +0.30% | 2.2만 |
|---|
| 2026.02.18 | ₩68,011 | ₩68,136 | ₩68,011 | ₩68,109 | +0.14% | 2.3만 |
|---|
| 2026.02.17 | ₩67,962 | ₩68,162 | ₩67,962 | ₩68,122 | +0.24% | 2.9만 |
|---|
| 2026.02.13 | ₩67,975 | ₩68,178 | ₩67,935 | ₩68,035 | +0.09% | 1.9만 |
|---|
| 2026.02.12 | ₩67,949 | ₩68,069 | ₩67,949 | ₩67,989 | +0.06% | 2.6만 |
|---|
| 2026.02.11 | ₩67,802 | ₩67,855 | ₩67,748 | ₩67,848 | +0.07% | 1.8만 |
|---|
| 2026.02.10 | ₩67,615 | ₩68,029 | ₩67,615 | ₩67,935 | +0.47% | 1.5만 |
|---|
| 2026.02.09 | ₩67,868 | ₩67,915 | ₩67,759 | ₩67,874 | +0.01% | 3만 |
|---|
| 2026.02.06 | ₩67,615 | ₩67,828 | ₩67,615 | ₩67,735 | +0.18% | 2.7만 |
|---|
| 2026.02.05 | ₩67,868 | ₩67,902 | ₩67,788 | ₩67,834 | -0.05% | 1.5만 |
|---|
| 2026.02.04 | ₩67,681 | ₩67,735 | ₩67,601 | ₩67,647 | -0.05% | 2.8만 |
|---|
| 2026.02.03 | ₩67,628 | ₩67,728 | ₩67,454 | ₩67,728 | +0.15% | 3.2만 |
|---|
| 2026.02.02 | ₩67,575 | ₩67,719 | ₩67,494 | ₩67,608 | +0.05% | 3.6만 |
|---|
| 2026.01.30 | ₩67,762 | ₩67,868 | ₩67,735 | ₩67,755 | -0.01% | 2.1만 |
|---|
| 2026.01.29 | ₩67,683 | ₩67,722 | ₩67,601 | ₩67,668 | -0.02% | 2.9만 |
|---|
| 2026.01.28 | ₩67,641 | ₩67,762 | ₩67,548 | ₩67,760 | +0.18% | 7.7천 |
|---|
| 2026.01.27 | ₩67,802 | ₩67,802 | ₩67,561 | ₩67,738 | -0.09% | 3.9만 |
|---|
| 2026.01.26 | ₩67,628 | ₩67,722 | ₩67,616 | ₩67,641 | +0.02% | 1.4만 |
|---|
| 2026.01.23 | ₩67,307 | ₩67,661 | ₩67,307 | ₩67,661 | +0.53% | 1.4만 |
|---|
| 2026.01.22 | ₩67,281 | ₩67,655 | ₩67,281 | ₩67,548 | +0.40% | 2.2만 |
|---|
| 2026.01.21 | ₩67,334 | ₩67,708 | ₩67,334 | ₩67,648 | +0.47% | 3.5만 |
|---|
| 2026.01.20 | ₩67,668 | ₩67,668 | ₩67,297 | ₩67,494 | -0.26% | 1.6만 |
|---|
| 2026.01.16 | ₩67,735 | ₩67,735 | ₩67,615 | ₩67,621 | -0.17% | 2.6만 |
|---|
| 2026.01.15 | ₩67,494 | ₩67,748 | ₩67,494 | ₩67,715 | +0.33% | 2.8만 |
|---|
| 2026.01.14 | ₩67,708 | ₩67,748 | ₩67,641 | ₩67,722 | +0.02% | 5.9천 |
|---|
| 2026.01.13 | ₩67,762 | ₩67,762 | ₩67,608 | ₩67,641 | -0.18% | 1.3만 |
|---|
| 2026.01.12 | ₩67,508 | ₩67,628 | ₩67,508 | ₩67,555 | +0.07% | 2.7만 |
|---|
| 2026.01.09 | ₩67,655 | ₩67,708 | ₩67,521 | ₩67,588 | -0.10% | 4.5만 |
|---|
| 2026.01.08 | ₩67,508 | ₩67,575 | ₩67,478 | ₩67,514 | +0.01% | 2.9만 |
|---|
| 2026.01.07 | ₩67,535 | ₩67,641 | ₩67,521 | ₩67,641 | +0.16% | 1.5만 |
|---|
| 2026.01.06 | ₩67,361 | ₩67,454 | ₩67,294 | ₩67,436 | +0.11% | 3.5만 |
|---|
| 2026.01.05 | ₩67,334 | ₩67,441 | ₩67,334 | ₩67,374 | +0.06% | 2.7만 |
|---|
| 2026.01.02 | ₩67,307 | ₩67,414 | ₩67,267 | ₩67,277 | -0.05% | 3만 |
|---|
| 2025.12.31 | ₩67,348 | ₩67,366 | ₩67,254 | ₩67,294 | -0.08% | 9.1천 |
|---|
| 2025.12.30 | ₩67,414 | ₩67,561 | ₩67,388 | ₩67,473 | +0.09% | 4.9만 |
|---|
| 2025.12.29 | ₩67,468 | ₩67,521 | ₩67,400 | ₩67,453 | -0.02% | 4.1만 |
|---|
| 2025.12.26 | ₩67,362 | ₩67,535 | ₩67,362 | ₩67,441 | +0.12% | 4.1만 |
|---|
| 2025.12.24 | ₩67,428 | ₩67,535 | ₩67,388 | ₩67,468 | +0.06% | 1만 |
|---|
| 2025.12.23 | ₩67,187 | ₩67,428 | ₩67,187 | ₩67,381 | +0.29% | 3.1만 |
|---|
| 2025.12.22 | ₩67,314 | ₩67,414 | ₩67,266 | ₩67,381 | +0.10% | 14.6만 |
|---|
| 2025.12.19 | ₩67,214 | ₩67,334 | ₩67,214 | ₩67,254 | +0.06% | 1.3만 |
|---|
| 2025.12.18 | ₩67,394 | ₩67,441 | ₩67,326 | ₩67,388 | -0.01% | 5.4만 |
|---|
| 2025.12.17 | ₩67,199 | ₩67,374 | ₩67,120 | ₩67,374 | +0.26% | 2.5만 |
|---|
| 2025.12.16 | ₩67,201 | ₩67,361 | ₩67,120 | ₩67,307 | +0.16% | 3.1만 |
|---|
| 2025.12.15 | ₩67,307 | ₩67,307 | ₩67,161 | ₩67,227 | -0.12% | 2.4만 |
|---|
| 2025.12.12 | ₩67,214 | ₩67,251 | ₩67,170 | ₩67,241 | +0.04% | 9.9천 |
|---|
| 2025.12.11 | ₩67,401 | ₩67,401 | ₩67,254 | ₩67,334 | -0.10% | 1.4만 |
|---|
| 2025.12.10 | ₩67,214 | ₩67,269 | ₩67,161 | ₩67,261 | +0.07% | 1.1만 |
|---|
| 2025.12.09 | ₩67,361 | ₩67,361 | ₩67,187 | ₩67,197 | -0.24% | 1.2만 |
|---|
| 2025.12.08 | ₩67,281 | ₩67,307 | ₩67,214 | ₩67,281 | 0.00% | 4.8만 |
|---|
| 2025.12.05 | ₩67,281 | ₩67,281 | ₩67,167 | ₩67,274 | -0.01% | 4.7만 |
|---|
| 2025.12.04 | ₩67,161 | ₩67,254 | ₩67,130 | ₩67,254 | +0.14% | 1.7만 |
|---|
| 2025.12.03 | ₩67,267 | ₩67,321 | ₩67,187 | ₩67,267 | 0.00% | 1.6만 |
|---|
| 2025.12.02 | ₩67,174 | ₩67,227 | ₩67,140 | ₩67,214 | +0.06% | 1.9만 |
|---|
| 2025.12.01 | ₩67,241 | ₩67,261 | ₩67,130 | ₩67,254 | +0.02% | 1.4만 |
|---|
| 2025.11.28 | ₩67,521 | ₩67,655 | ₩67,521 | ₩67,575 | +0.08% | 1.2만 |
|---|
| 2025.11.26 | ₩67,374 | ₩67,641 | ₩67,374 | ₩67,588 | +0.32% | 1만 |
|---|
| 2025.11.25 | ₩67,468 | ₩67,575 | ₩67,468 | ₩67,508 | +0.06% | 1.5만 |
|---|
| 2025.11.24 | ₩67,468 | ₩67,561 | ₩67,468 | ₩67,494 | +0.04% | 9.9천 |
|---|
| 2025.11.21 | ₩67,334 | ₩67,508 | ₩67,334 | ₩67,441 | +0.16% | 1.7만 |
|---|
| 2025.11.20 | ₩67,494 | ₩67,494 | ₩67,321 | ₩67,361 | -0.20% | 2.3만 |
|---|
| 2025.11.19 | ₩67,481 | ₩67,481 | ₩67,327 | ₩67,374 | -0.16% | 1.6만 |
|---|
| 2025.11.18 | ₩67,454 | ₩67,481 | ₩67,334 | ₩67,428 | -0.04% | 9.2천 |
|---|
| 2025.11.17 | ₩67,107 | ₩67,425 | ₩67,107 | ₩67,327 | +0.33% | 1.7만 |
|---|
| 2025.11.14 | ₩67,508 | ₩67,508 | ₩67,187 | ₩67,214 | -0.44% | 6.8천 |
|---|
| 2025.11.13 | ₩67,508 | ₩67,508 | ₩67,338 | ₩67,374 | -0.20% | 3.1만 |
|---|
| 2025.11.12 | ₩67,588 | ₩67,608 | ₩67,322 | ₩67,414 | -0.26% | 1.6만 |
|---|
| 2025.11.11 | ₩67,428 | ₩67,577 | ₩67,414 | ₩67,577 | +0.22% | 8.4천 |
|---|
| 2025.11.10 | ₩67,388 | ₩67,454 | ₩67,334 | ₩67,348 | -0.06% | 1.8만 |
|---|
| 2025.11.07 | ₩67,388 | ₩67,428 | ₩67,314 | ₩67,374 | -0.02% | 2.3만 |
|---|
| 2025.11.06 | ₩67,361 | ₩67,388 | ₩67,281 | ₩67,321 | -0.06% | 1.5만 |
|---|
| 2025.11.05 | ₩67,374 | ₩68,596 | ₩67,177 | ₩67,225 | -0.22% | 1.4만 |
|---|
| 2025.11.04 | ₩67,187 | ₩67,441 | ₩67,187 | ₩67,348 | +0.24% | 4.9만 |
|---|
| 2025.11.03 | ₩67,374 | ₩67,374 | ₩67,254 | ₩67,301 | -0.11% | 2.3만 |
|---|
| 2025.10.31 | ₩67,428 | ₩67,588 | ₩67,428 | ₩67,548 | +0.18% | 1.3만 |
|---|
| 2025.10.30 | ₩67,327 | ₩67,568 | ₩67,327 | ₩67,414 | +0.13% | 2.1만 |
|---|
| 2025.10.29 | ₩67,615 | ₩67,655 | ₩67,468 | ₩67,481 | -0.20% | 2만 |
|---|
| 2025.10.28 | ₩67,615 | ₩67,615 | ₩67,521 | ₩67,535 | -0.12% | 2.7만 |
|---|
| 2025.10.27 | ₩67,681 | ₩67,695 | ₩67,561 | ₩67,601 | -0.12% | 1만 |
|---|
| 2025.10.24 | ₩67,681 | ₩67,681 | ₩67,575 | ₩67,588 | -0.14% | 1.1만 |
|---|
| 2025.10.23 | ₩67,482 | ₩67,601 | ₩67,482 | ₩67,555 | +0.11% | 1.2만 |
|---|
| 2025.10.22 | ₩67,535 | ₩67,909 | ₩67,521 | ₩67,561 | +0.04% | 1.9만 |
|---|
| 2025.10.21 | ₩67,588 | ₩67,693 | ₩67,500 | ₩67,561 | -0.04% | 1만 |
|---|
| 2025.10.20 | ₩67,641 | ₩67,668 | ₩67,441 | ₩67,561 | -0.12% | 3.8만 |
|---|
| 2025.10.17 | ₩67,428 | ₩67,508 | ₩67,416 | ₩67,474 | +0.07% | 1.7만 |
|---|
| 2025.10.16 | ₩67,348 | ₩67,493 | ₩67,307 | ₩67,441 | +0.14% | 3.9만 |
|---|
| 2025.10.15 | ₩67,400 | ₩67,400 | ₩67,202 | ₩67,307 | -0.14% | 6.6천 |
|---|
| 2025.10.14 | ₩67,174 | ₩67,274 | ₩67,080 | ₩67,080 | -0.14% | 1.9만 |
|---|
| 2025.10.13 | ₩67,241 | ₩67,267 | ₩67,114 | ₩67,214 | -0.04% | 1.2만 |
|---|
| 2025.10.10 | ₩67,147 | ₩67,187 | ₩67,074 | ₩67,134 | -0.02% | 1.2만 |
|---|