시장 데이터를 불러오는 중
전체 종목
JPMorgan Mortgage-Backed Securities ETF 과거 주가
JPMorgan Mortgage-Backed Securities ETF · JMTG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
JPMorgan Mortgage-Backed Securities ETF · JMTG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩64,683 | ₩64,790 | ₩64,596 | ₩64,777 | +0.15% | 60.5만 |
| 2026.10.08 | ₩64,428 | ₩64,763 | ₩64,368 | ₩64,750 | +0.50% | 95.1만 |
| 2026.10.07 | ₩64,241 | ₩64,589 | ₩64,241 | ₩64,482 | +0.38% | 103.7만 |
| 2026.10.06 | ₩64,401 | ₩64,589 | ₩64,401 | ₩64,522 | +0.19% | 70.5만 |
| 2026.10.05 | ₩64,428 | ₩64,495 | ₩64,314 | ₩64,415 | -0.02% | 84.4만 |
| 2026.10.02 | ₩64,790 | ₩64,837 | ₩64,401 | ₩64,442 | -0.54% | 80.8만 |
| 2026.10.01 | ₩64,401 | ₩64,750 | ₩64,308 | ₩64,629 | +0.35% | 59.2만 |
| 2026.09.30 | ₩64,924 | ₩64,957 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,777 |
| -0.23% |
| 74.7만 |
| 2026.09.29 | ₩64,763 | ₩64,931 | ₩64,643 | ₩64,817 | +0.08% | 413.5만 |
|---|
| 2026.09.28 | ₩64,924 | ₩65,031 | ₩64,752 | ₩64,857 | -0.10% | 72.5만 |
|---|
| 2026.09.25 | ₩65,058 | ₩65,232 | ₩64,870 | ₩65,192 | +0.21% | 105.9만 |
|---|
| 2026.09.24 | ₩65,406 | ₩65,514 | ₩64,991 | ₩65,004 | -0.61% | 199만 |
|---|
| 2026.09.23 | ₩65,889 | ₩65,889 | ₩65,239 | ₩65,353 | -0.81% | 69만 |
|---|
| 2026.09.22 | ₩65,969 | ₩66,050 | ₩65,895 | ₩65,996 | +0.04% | 41.8만 |
|---|
| 2026.09.21 | ₩65,969 | ₩66,016 | ₩65,889 | ₩65,929 | -0.06% | 50.7만 |
|---|
| 2026.09.18 | ₩65,942 | ₩65,942 | ₩65,815 | ₩65,849 | -0.14% | 46만 |
|---|
| 2026.09.17 | ₩65,875 | ₩66,096 | ₩65,867 | ₩66,050 | +0.26% | 89.7만 |
|---|
| 2026.09.16 | ₩65,889 | ₩66,036 | ₩65,648 | ₩65,674 | -0.33% | 99.8만 |
|---|
| 2026.09.15 | ₩65,862 | ₩65,902 | ₩65,715 | ₩65,715 | -0.22% | 50.6만 |
|---|
| 2026.09.14 | ₩65,768 | ₩66,043 | ₩65,688 | ₩65,889 | +0.18% | 54.7만 |
|---|
| 2026.09.11 | ₩66,063 | ₩66,076 | ₩65,849 | ₩65,902 | -0.24% | 28.7만 |
|---|
| 2026.09.10 | ₩66,143 | ₩66,177 | ₩65,962 | ₩66,023 | -0.18% | 46.2만 |
|---|
| 2026.09.09 | ₩66,532 | ₩66,552 | ₩66,344 | ₩66,425 | -0.16% | 34.9만 |
|---|
| 2026.09.08 | ₩66,653 | ₩66,679 | ₩66,492 | ₩66,545 | -0.16% | 26.8만 |
|---|
| 2026.09.04 | ₩66,666 | ₩66,726 | ₩66,619 | ₩66,653 | -0.02% | 30.2만 |
|---|
| 2026.09.03 | ₩66,612 | ₩66,733 | ₩66,579 | ₩66,626 | +0.02% | 260.6만 |
|---|
| 2026.09.02 | ₩66,452 | ₩66,478 | ₩66,318 | ₩66,465 | +0.02% | 43.7만 |
|---|
| 2026.09.01 | ₩66,505 | ₩66,612 | ₩66,425 | ₩66,465 | -0.06% | 49.5만 |
|---|
| 2026.08.31 | ₩66,934 | ₩66,934 | ₩66,854 | ₩66,934 | 0.00% | 34.7만 |
|---|
| 2026.08.28 | ₩67,256 | ₩67,336 | ₩67,001 | ₩67,041 | -0.32% | 25.2만 |
|---|
| 2026.08.27 | ₩67,282 | ₩67,329 | ₩67,209 | ₩67,229 | -0.08% | 31.3만 |
|---|
| 2026.08.26 | ₩67,323 | ₩67,323 | ₩67,209 | ₩67,296 | -0.04% | 35만 |
|---|
| 2026.08.25 | ₩67,282 | ₩67,443 | ₩67,229 | ₩67,430 | +0.22% | 49.7만 |
|---|
| 2026.08.24 | ₩67,122 | ₩67,215 | ₩67,122 | ₩67,162 | +0.06% | 25.9만 |
|---|
| 2026.08.21 | ₩67,162 | ₩67,175 | ₩67,014 | ₩67,108 | -0.08% | 51.6만 |
|---|
| 2026.08.20 | ₩67,148 | ₩67,242 | ₩67,108 | ₩67,215 | +0.10% | 49만 |
|---|
| 2026.08.19 | ₩67,282 | ₩67,403 | ₩67,182 | ₩67,403 | +0.18% | 28.6만 |
|---|
| 2026.08.18 | ₩67,041 | ₩67,162 | ₩67,028 | ₩67,095 | +0.08% | 63.7만 |
|---|
| 2026.08.17 | ₩67,108 | ₩67,182 | ₩67,068 | ₩67,095 | -0.02% | 23.4만 |
|---|
| 2026.08.14 | ₩67,296 | ₩67,329 | ₩67,135 | ₩67,175 | -0.18% | 22.2만 |
|---|
| 2026.08.13 | ₩67,282 | ₩67,396 | ₩67,249 | ₩67,269 | -0.02% | 21.6만 |
|---|
| 2026.08.12 | ₩67,202 | ₩67,215 | ₩67,088 | ₩67,095 | -0.16% | 22.6만 |
|---|
| 2026.08.11 | ₩67,081 | ₩67,122 | ₩67,055 | ₩67,081 | 0.00% | 29.9만 |
|---|
| 2026.08.10 | ₩67,108 | ₩67,115 | ₩66,947 | ₩66,947 | -0.24% | 23.8만 |
|---|
| 2026.08.07 | ₩67,189 | ₩67,215 | ₩67,081 | ₩67,162 | -0.04% | 25만 |
|---|
| 2026.08.06 | ₩67,122 | ₩67,155 | ₩66,981 | ₩67,028 | -0.14% | 34.4만 |
|---|
| 2026.08.05 | ₩67,122 | ₩67,236 | ₩67,115 | ₩67,215 | +0.14% | 134.7만 |
|---|
| 2026.08.04 | ₩67,055 | ₩67,182 | ₩67,035 | ₩67,148 | +0.14% | 28.7만 |
|---|
| 2026.08.03 | ₩66,813 | ₩66,907 | ₩66,793 | ₩66,894 | +0.12% | 51.3만 |
|---|
| 2026.07.31 | ₩67,122 | ₩67,122 | ₩66,833 | ₩66,974 | -0.22% | 144.9만 |
|---|
| 2026.07.30 | ₩67,215 | ₩67,269 | ₩67,162 | ₩67,229 | +0.02% | 26.6만 |
|---|
| 2026.07.29 | ₩67,282 | ₩67,363 | ₩67,148 | ₩67,148 | -0.20% | 24.4만 |
|---|
| 2026.07.28 | ₩67,229 | ₩67,416 | ₩67,229 | ₩67,363 | +0.20% | 37.8만 |
|---|
| 2026.07.27 | ₩67,135 | ₩67,189 | ₩67,081 | ₩67,148 | +0.02% | 26.8만 |
|---|
| 2026.07.24 | ₩66,947 | ₩67,122 | ₩66,934 | ₩67,001 | +0.08% | 222.8만 |
|---|
| 2026.07.23 | ₩66,894 | ₩67,001 | ₩66,860 | ₩67,001 | +0.16% | 59.8만 |
|---|
| 2026.07.22 | ₩67,122 | ₩67,143 | ₩67,014 | ₩67,041 | -0.12% | 23.9만 |
|---|
| 2026.07.21 | ₩67,215 | ₩67,215 | ₩67,142 | ₩67,162 | -0.08% | 25.1만 |
|---|
| 2026.07.20 | ₩67,416 | ₩67,430 | ₩67,262 | ₩67,296 | -0.18% | 25.9만 |
|---|
| 2026.07.17 | ₩67,470 | ₩67,591 | ₩67,403 | ₩67,430 | -0.06% | 23.4만 |
|---|
| 2026.07.16 | ₩67,349 | ₩67,443 | ₩67,343 | ₩67,430 | +0.12% | 22.6만 |
|---|
| 2026.07.15 | ₩67,323 | ₩67,483 | ₩67,303 | ₩67,390 | +0.10% | 33.2만 |
|---|
| 2026.07.14 | ₩67,256 | ₩67,416 | ₩67,215 | ₩67,282 | +0.04% | 30.9만 |
|---|
| 2026.07.13 | ₩67,363 | ₩67,363 | ₩67,182 | ₩67,229 | -0.20% | 35.7만 |
|---|
| 2026.07.10 | ₩67,483 | ₩67,530 | ₩67,363 | ₩67,457 | -0.04% | 208만 |
|---|
| 2026.07.09 | ₩67,349 | ₩67,490 | ₩67,343 | ₩67,403 | +0.08% | 40.2만 |
|---|
| 2026.07.08 | ₩67,309 | ₩67,336 | ₩67,209 | ₩67,323 | +0.02% | 56.8만 |
|---|
| 2026.07.07 | ₩67,604 | ₩67,617 | ₩67,390 | ₩67,403 | -0.30% | 50.5만 |
|---|
| 2026.07.06 | ₩67,604 | ₩67,711 | ₩67,591 | ₩67,711 | +0.16% | 37만 |
|---|
| 2026.07.02 | ₩67,617 | ₩67,698 | ₩67,564 | ₩67,644 | +0.04% | 18.8만 |
|---|
| 2026.07.01 | ₩67,550 | ₩67,684 | ₩67,537 | ₩67,577 | +0.04% | 45만 |
|---|
| 2026.06.30 | ₩68,113 | ₩68,113 | ₩67,912 | ₩67,912 | -0.30% | 66.5만 |
|---|
| 2026.06.29 | ₩68,100 | ₩68,133 | ₩68,053 | ₩68,127 | +0.04% | 60.7만 |
|---|
| 2026.06.26 | ₩67,993 | ₩68,113 | ₩67,979 | ₩68,033 | +0.06% | 31.5만 |
|---|
| 2026.06.25 | ₩67,952 | ₩68,060 | ₩67,939 | ₩67,939 | -0.02% | 37.5만 |
|---|
| 2026.06.24 | ₩67,792 | ₩67,885 | ₩67,784 | ₩67,845 | +0.08% | 70.8만 |
|---|
| 2026.06.23 | ₩67,698 | ₩67,818 | ₩67,550 | ₩67,564 | -0.20% | 566.3만 |
|---|
| 2026.06.22 | ₩67,698 | ₩67,738 | ₩67,624 | ₩67,698 | 0.00% | 86.6만 |
|---|
| 2026.06.18 | ₩67,805 | ₩67,919 | ₩67,765 | ₩67,792 | -0.02% | 34만 |
|---|
| 2026.06.17 | ₩67,993 | ₩68,040 | ₩67,617 | ₩67,631 | -0.53% | 37.4만 |
|---|
| 2026.06.16 | ₩67,859 | ₩68,033 | ₩67,859 | ₩67,939 | +0.12% | 35만 |
|---|
| 2026.06.15 | ₩67,885 | ₩67,952 | ₩67,778 | ₩67,818 | -0.10% | 40.2만 |
|---|
| 2026.06.12 | ₩67,765 | ₩67,805 | ₩67,631 | ₩67,765 | 0.00% | 72.2만 |
|---|
| 2026.06.11 | ₩67,430 | ₩67,845 | ₩67,430 | ₩67,818 | +0.58% | 615.1만 |
|---|
| 2026.06.10 | ₩67,430 | ₩67,510 | ₩67,356 | ₩67,430 | 0.00% | 181.3만 |
|---|
| 2026.06.09 | ₩67,376 | ₩67,524 | ₩67,316 | ₩67,416 | +0.06% | 49.7만 |
|---|
| 2026.06.08 | ₩67,390 | ₩67,416 | ₩67,269 | ₩67,309 | -0.12% | 33.3만 |
|---|
| 2026.06.05 | ₩67,336 | ₩67,356 | ₩67,236 | ₩67,282 | -0.08% | 59.1만 |
|---|
| 2026.06.04 | ₩67,604 | ₩67,638 | ₩67,557 | ₩67,577 | -0.04% | 54.4만 |
|---|
| 2026.06.03 | ₩67,470 | ₩67,537 | ₩67,423 | ₩67,524 | +0.08% | 50.3만 |
|---|
| 2026.06.02 | ₩67,564 | ₩67,584 | ₩67,517 | ₩67,564 | 0.00% | 34.9만 |
|---|
| 2026.06.01 | ₩67,430 | ₩67,617 | ₩67,363 | ₩67,604 | +0.26% | 37만 |
|---|
| 2026.05.29 | ₩67,872 | ₩67,946 | ₩67,825 | ₩67,926 | +0.08% | 57.7만 |
|---|
| 2026.05.28 | ₩67,658 | ₩67,845 | ₩67,624 | ₩67,805 | +0.22% | 63.8만 |
|---|
| 2026.05.27 | ₩67,725 | ₩67,778 | ₩67,658 | ₩67,684 | -0.06% | 56.6만 |
|---|
| 2026.05.26 | ₩67,725 | ₩67,792 | ₩67,604 | ₩67,684 | -0.06% | 119.3만 |
|---|
| 2026.05.22 | ₩67,537 | ₩67,591 | ₩67,336 | ₩67,497 | -0.06% | 49.1만 |
|---|
| 2026.05.21 | ₩67,336 | ₩67,617 | ₩67,282 | ₩67,470 | +0.20% | 282.9만 |
|---|
| 2026.05.20 | ₩67,108 | ₩67,530 | ₩67,108 | ₩67,510 | +0.60% | 37.7만 |
|---|
| 2026.05.19 | ₩67,108 | ₩67,202 | ₩67,035 | ₩67,102 | -0.01% | 63만 |
|---|
| 2026.05.18 | ₩67,416 | ₩67,483 | ₩67,249 | ₩67,349 | -0.10% | 31.7만 |
|---|
| 2026.05.15 | ₩67,524 | ₩67,537 | ₩67,390 | ₩67,443 | -0.12% | 36.3만 |
|---|
| 2026.05.14 | ₩67,939 | ₩67,993 | ₩67,812 | ₩67,818 | -0.18% | 32.8만 |
|---|
| 2026.05.13 | ₩67,765 | ₩67,859 | ₩67,705 | ₩67,859 | +0.14% | 27.7만 |
|---|
| 2026.05.12 | ₩67,845 | ₩67,872 | ₩67,792 | ₩67,805 | -0.06% | 28.2만 |
|---|
| 2026.05.11 | ₩68,140 | ₩68,167 | ₩68,011 | ₩68,046 | -0.14% | 30.5만 |
|---|
| 2026.05.08 | ₩68,180 | ₩68,234 | ₩68,147 | ₩68,234 | +0.08% | 41.5만 |
|---|
| 2026.05.07 | ₩68,261 | ₩68,261 | ₩67,986 | ₩68,046 | -0.31% | 48.5만 |
|---|
| 2026.05.06 | ₩68,100 | ₩68,207 | ₩68,060 | ₩68,167 | +0.10% | 34.7만 |
|---|
| 2026.05.05 | ₩67,845 | ₩67,952 | ₩67,810 | ₩67,885 | +0.06% | 30.7만 |
|---|
| 2026.05.04 | ₩67,939 | ₩67,939 | ₩67,691 | ₩67,805 | -0.20% | 39.9만 |
|---|
| 2026.05.01 | ₩67,966 | ₩68,147 | ₩67,926 | ₩68,019 | +0.08% | 23.1만 |
|---|
| 2026.04.30 | ₩68,220 | ₩68,241 | ₩68,113 | ₩68,180 | -0.06% | 33.8만 |
|---|
| 2026.04.29 | ₩68,234 | ₩68,241 | ₩68,026 | ₩68,086 | -0.22% | 44.6만 |
|---|
| 2026.04.28 | ₩68,341 | ₩68,388 | ₩68,261 | ₩68,381 | +0.06% | 28.2만 |
|---|
| 2026.04.27 | ₩68,462 | ₩68,509 | ₩68,381 | ₩68,421 | -0.06% | 24.3만 |
|---|
| 2026.04.24 | ₩68,354 | ₩68,515 | ₩68,348 | ₩68,515 | +0.24% | 35.8만 |
|---|
| 2026.04.23 | ₩68,475 | ₩68,529 | ₩68,313 | ₩68,368 | -0.16% | 39.1만 |
|---|
| 2026.04.22 | ₩68,555 | ₩68,581 | ₩68,475 | ₩68,475 | -0.12% | 35.6만 |
|---|
| 2026.04.21 | ₩68,529 | ₩68,569 | ₩68,395 | ₩68,421 | -0.16% | 30만 |
|---|
| 2026.04.20 | ₩68,689 | ₩68,689 | ₩68,569 | ₩68,582 | -0.16% | 80.6만 |
|---|
| 2026.04.17 | ₩68,649 | ₩68,743 | ₩68,616 | ₩68,663 | +0.02% | 92.8만 |
|---|
| 2026.04.16 | ₩68,569 | ₩68,569 | ₩68,395 | ₩68,435 | -0.20% | 38.7만 |
|---|
| 2026.04.15 | ₩68,515 | ₩68,542 | ₩68,427 | ₩68,515 | 0.00% | 29.5만 |
|---|
| 2026.04.14 | ₩68,421 | ₩68,616 | ₩68,408 | ₩68,555 | +0.20% | 34.2만 |
|---|
| 2026.04.13 | ₩68,314 | ₩68,448 | ₩68,281 | ₩68,448 | +0.20% | 22.8만 |
|---|
| 2026.04.10 | ₩68,408 | ₩68,421 | ₩68,314 | ₩68,354 | -0.08% | 24.6만 |
|---|
| 2026.04.09 | ₩68,341 | ₩68,529 | ₩68,241 | ₩68,408 | +0.10% | 24.6만 |
|---|
| 2026.04.08 | ₩68,488 | ₩68,502 | ₩68,321 | ₩68,395 | -0.14% | 32.8만 |
|---|
| 2026.04.07 | ₩68,127 | ₩68,207 | ₩67,979 | ₩68,180 | +0.08% | 34.1만 |
|---|
| 2026.04.06 | ₩68,127 | ₩68,234 | ₩68,117 | ₩68,127 | 0.00% | 37.1만 |
|---|
| 2026.04.02 | ₩68,046 | ₩68,247 | ₩68,046 | ₩68,220 | +0.26% | 108.1만 |
|---|
| 2026.04.01 | ₩68,100 | ₩68,207 | ₩68,033 | ₩68,113 | +0.02% | 37.8만 |
|---|
| 2026.03.31 | ₩68,301 | ₩68,475 | ₩68,214 | ₩68,341 | +0.06% | 86만 |
|---|
| 2026.03.30 | ₩67,979 | ₩68,314 | ₩67,971 | ₩68,153 | +0.26% | 627.5만 |
|---|
| 2026.03.27 | ₩67,483 | ₩67,765 | ₩67,483 | ₩67,691 | +0.31% | 45.7만 |
|---|
| 2026.03.26 | ₩67,899 | ₩67,979 | ₩67,651 | ₩67,658 | -0.36% | 39.3만 |
|---|
| 2026.03.25 | ₩68,006 | ₩68,127 | ₩67,926 | ₩68,073 | +0.10% | 26.6만 |
|---|
| 2026.03.24 | ₩67,751 | ₩67,979 | ₩67,713 | ₩67,792 | +0.06% | 45.6만 |
|---|
| 2026.03.23 | ₩67,912 | ₩68,133 | ₩67,872 | ₩68,046 | +0.20% | 44.6만 |
|---|
| 2026.03.20 | ₩68,060 | ₩68,113 | ₩67,805 | ₩67,805 | -0.37% | 37만 |
|---|
| 2026.03.19 | ₩68,220 | ₩68,462 | ₩68,214 | ₩68,328 | +0.16% | 101.9만 |
|---|
| 2026.03.18 | ₩68,569 | ₩68,630 | ₩68,328 | ₩68,408 | -0.23% | 45.5만 |
|---|
| 2026.03.17 | ₩68,689 | ₩68,736 | ₩68,663 | ₩68,703 | +0.02% | 43.3만 |
|---|
| 2026.03.16 | ₩68,502 | ₩68,596 | ₩68,462 | ₩68,582 | +0.12% | 52.5만 |
|---|
| 2026.03.13 | ₩68,341 | ₩68,408 | ₩68,194 | ₩68,274 | -0.10% | 33.4만 |
|---|
| 2026.03.12 | ₩68,421 | ₩68,462 | ₩68,194 | ₩68,281 | -0.21% | 33.9만 |
|---|
| 2026.03.11 | ₩68,689 | ₩68,710 | ₩68,462 | ₩68,542 | -0.21% | 50.8만 |
|---|
| 2026.03.10 | ₩68,944 | ₩68,998 | ₩68,817 | ₩68,823 | -0.17% | 26.9만 |
|---|
| 2026.03.09 | ₩68,730 | ₩68,984 | ₩68,689 | ₩68,931 | +0.29% | 23.7만 |
|---|
| 2026.03.06 | ₩68,676 | ₩68,917 | ₩68,609 | ₩68,756 | +0.12% | 24.4만 |
|---|
| 2026.03.05 | ₩68,850 | ₩68,904 | ₩68,783 | ₩68,850 | 0.00% | 37.7만 |
|---|
| 2026.03.04 | ₩69,091 | ₩69,105 | ₩69,024 | ₩69,038 | -0.08% | 49.6만 |
|---|
| 2026.03.03 | ₩68,957 | ₩69,132 | ₩68,931 | ₩69,105 | +0.21% | 32만 |
|---|
| 2026.03.02 | ₩69,306 | ₩69,306 | ₩69,185 | ₩69,185 | -0.17% | 51.8만 |
|---|
| 2026.02.27 | ₩69,708 | ₩69,735 | ₩69,654 | ₩69,735 | +0.04% | 39.4만 |
|---|
| 2026.02.26 | ₩69,426 | ₩69,560 | ₩69,426 | ₩69,560 | +0.19% | 42.1만 |
|---|
| 2026.02.25 | ₩69,373 | ₩69,467 | ₩69,373 | ₩69,400 | +0.04% | 39.1만 |
|---|
| 2026.02.24 | ₩69,413 | ₩69,493 | ₩69,373 | ₩69,440 | +0.04% | 57.5만 |
|---|
| 2026.02.23 | ₩69,279 | ₩69,447 | ₩69,272 | ₩69,413 | +0.19% | 43.8만 |
|---|
| 2026.02.20 | ₩69,225 | ₩69,292 | ₩69,145 | ₩69,292 | +0.10% | 35.2만 |
|---|
| 2026.02.19 | ₩69,132 | ₩69,239 | ₩69,132 | ₩69,225 | +0.14% | 25.6만 |
|---|
| 2026.02.18 | ₩69,199 | ₩69,266 | ₩69,172 | ₩69,199 | 0.00% | 24.1만 |
|---|
| 2026.02.17 | ₩69,292 | ₩69,314 | ₩69,232 | ₩69,266 | -0.04% | 30.2만 |
|---|
| 2026.02.13 | ₩69,279 | ₩69,306 | ₩69,219 | ₩69,306 | +0.04% | 50.4만 |
|---|
| 2026.02.12 | ₩68,904 | ₩69,132 | ₩68,877 | ₩69,132 | +0.33% | 27.5만 |
|---|
| 2026.02.11 | ₩68,689 | ₩68,904 | ₩68,683 | ₩68,810 | +0.18% | 37.7만 |
|---|
| 2026.02.10 | ₩68,743 | ₩68,837 | ₩68,743 | ₩68,810 | +0.10% | 37.7만 |
|---|
| 2026.02.09 | ₩68,542 | ₩68,636 | ₩68,535 | ₩68,636 | +0.14% | 33.5만 |
|---|
| 2026.02.06 | ₩68,515 | ₩68,622 | ₩68,488 | ₩68,609 | +0.14% | 31.5만 |
|---|
| 2026.02.05 | ₩68,314 | ₩68,529 | ₩68,314 | ₩68,502 | +0.27% | 52.8만 |
|---|
| 2026.02.04 | ₩68,261 | ₩68,308 | ₩68,153 | ₩68,194 | -0.10% | 107.5만 |
|---|
| 2026.02.03 | ₩68,167 | ₩68,282 | ₩68,100 | ₩68,234 | +0.10% | 35.2만 |
|---|
| 2026.02.02 | ₩68,301 | ₩68,314 | ₩68,187 | ₩68,234 | -0.10% | 30.5만 |
|---|
| 2026.01.30 | ₩68,703 | ₩68,740 | ₩68,495 | ₩68,502 | -0.29% | 131.4만 |
|---|
| 2026.01.29 | ₩68,609 | ₩68,738 | ₩68,609 | ₩68,703 | +0.14% | 41.7만 |
|---|
| 2026.01.28 | ₩68,636 | ₩68,703 | ₩68,589 | ₩68,676 | +0.06% | 41.3만 |
|---|
| 2026.01.27 | ₩68,689 | ₩68,756 | ₩68,643 | ₩68,649 | -0.06% | 36.3만 |
|---|
| 2026.01.26 | ₩68,622 | ₩68,676 | ₩68,596 | ₩68,663 | +0.06% | 30.7만 |
|---|
| 2026.01.23 | ₩68,502 | ₩68,596 | ₩68,482 | ₩68,529 | +0.04% | 50.6만 |
|---|
| 2026.01.22 | ₩68,421 | ₩68,529 | ₩68,400 | ₩68,475 | +0.08% | 36.7만 |
|---|
| 2026.01.21 | ₩68,435 | ₩68,542 | ₩68,341 | ₩68,542 | +0.16% | 55.1만 |
|---|
| 2026.01.20 | ₩68,368 | ₩68,448 | ₩68,314 | ₩68,341 | -0.04% | 38.8만 |
|---|
| 2026.01.16 | ₩68,676 | ₩68,716 | ₩68,542 | ₩68,555 | -0.18% | 50.2만 |
|---|
| 2026.01.15 | ₩68,770 | ₩68,823 | ₩68,676 | ₩68,676 | -0.14% | 75.8만 |
|---|
| 2026.01.14 | ₩68,716 | ₩68,844 | ₩68,663 | ₩68,770 | +0.08% | 166.3만 |
|---|
| 2026.01.13 | ₩68,730 | ₩68,743 | ₩68,616 | ₩68,649 | -0.12% | 32만 |
|---|
| 2026.01.12 | ₩68,636 | ₩68,716 | ₩68,596 | ₩68,609 | -0.04% | 40.2만 |
|---|
| 2026.01.09 | ₩68,462 | ₩68,770 | ₩68,462 | ₩68,622 | +0.23% | 179.7만 |
|---|
| 2026.01.08 | ₩68,408 | ₩68,472 | ₩68,408 | ₩68,408 | 0.00% | 29.8만 |
|---|
| 2026.01.07 | ₩68,515 | ₩68,555 | ₩68,435 | ₩68,529 | +0.02% | 59.8만 |
|---|
| 2026.01.06 | ₩68,354 | ₩68,448 | ₩68,318 | ₩68,448 | +0.14% | 57.5만 |
|---|
| 2026.01.05 | ₩68,381 | ₩68,475 | ₩68,358 | ₩68,448 | +0.10% | 46만 |
|---|
| 2026.01.02 | ₩68,421 | ₩68,435 | ₩68,247 | ₩68,314 | -0.16% | 32.8만 |
|---|
| 2025.12.31 | ₩68,448 | ₩68,542 | ₩68,368 | ₩68,421 | -0.04% | 25.8만 |
|---|
| 2025.12.30 | ₩68,716 | ₩68,783 | ₩68,683 | ₩68,770 | +0.08% | 43.1만 |
|---|
| 2025.12.29 | ₩68,743 | ₩68,794 | ₩68,716 | ₩68,783 | +0.06% | 22.1만 |
|---|
| 2025.12.26 | ₩68,730 | ₩68,756 | ₩68,663 | ₩68,676 | -0.08% | 18.6만 |
|---|
| 2025.12.24 | ₩68,609 | ₩68,716 | ₩68,576 | ₩68,716 | +0.16% | 22만 |
|---|
| 2025.12.23 | ₩68,408 | ₩68,569 | ₩68,395 | ₩68,542 | +0.20% | 48.7만 |
|---|
| 2025.12.22 | ₩68,582 | ₩68,622 | ₩68,542 | ₩68,622 | +0.06% | 40.6만 |
|---|
| 2025.12.19 | ₩68,622 | ₩68,676 | ₩68,572 | ₩68,582 | -0.06% | 38.9만 |
|---|
| 2025.12.18 | ₩68,649 | ₩68,699 | ₩68,616 | ₩68,689 | +0.06% | 35.5만 |
|---|
| 2025.12.17 | ₩68,475 | ₩68,555 | ₩68,467 | ₩68,555 | +0.12% | 34.1만 |
|---|
| 2025.12.16 | ₩68,354 | ₩68,529 | ₩68,354 | ₩68,502 | +0.22% | 39.2만 |
|---|
| 2025.12.15 | ₩68,381 | ₩68,462 | ₩68,345 | ₩68,395 | +0.02% | 40.7만 |
|---|
| 2025.12.12 | ₩68,274 | ₩68,328 | ₩68,274 | ₩68,287 | +0.02% | 29.8만 |
|---|
| 2025.12.11 | ₩68,569 | ₩68,596 | ₩68,462 | ₩68,488 | -0.12% | 30만 |
|---|
| 2025.12.10 | ₩68,180 | ₩68,448 | ₩68,174 | ₩68,435 | +0.37% | 28.9만 |
|---|
| 2025.12.09 | ₩68,354 | ₩68,383 | ₩68,220 | ₩68,220 | -0.20% | 29.2만 |
|---|
| 2025.12.08 | ₩68,368 | ₩68,381 | ₩68,214 | ₩68,287 | -0.12% | 29.5만 |
|---|
| 2025.12.05 | ₩68,448 | ₩68,462 | ₩68,354 | ₩68,421 | -0.04% | 33만 |
|---|
| 2025.12.04 | ₩68,542 | ₩68,542 | ₩68,435 | ₩68,475 | -0.10% | 47만 |
|---|
| 2025.12.03 | ₩68,582 | ₩68,622 | ₩68,515 | ₩68,609 | +0.04% | 34.2만 |
|---|
| 2025.12.02 | ₩68,421 | ₩68,542 | ₩68,395 | ₩68,542 | +0.18% | 68.2만 |
|---|
| 2025.12.01 | ₩68,421 | ₩68,448 | ₩68,381 | ₩68,408 | -0.02% | 54.6만 |
|---|
| 2025.11.28 | ₩68,917 | ₩68,931 | ₩68,810 | ₩68,890 | -0.04% | 26.6만 |
|---|
| 2025.11.26 | ₩68,890 | ₩68,978 | ₩68,817 | ₩68,971 | +0.12% | 23.6만 |
|---|
| 2025.11.25 | ₩68,823 | ₩68,998 | ₩68,811 | ₩68,917 | +0.14% | 38만 |
|---|
| 2025.11.24 | ₩68,756 | ₩68,823 | ₩68,695 | ₩68,810 | +0.08% | 25.3만 |
|---|
| 2025.11.21 | ₩68,703 | ₩68,703 | ₩68,563 | ₩68,676 | -0.04% | 34.8만 |
|---|
| 2025.11.20 | ₩68,448 | ₩68,555 | ₩68,395 | ₩68,462 | +0.02% | 36.8만 |
|---|
| 2025.11.19 | ₩68,502 | ₩68,515 | ₩68,368 | ₩68,408 | -0.14% | 44.9만 |
|---|
| 2025.11.18 | ₩68,488 | ₩68,529 | ₩68,375 | ₩68,475 | -0.02% | 26.2만 |
|---|
| 2025.11.17 | ₩68,368 | ₩68,420 | ₩68,354 | ₩68,381 | +0.02% | 24.7만 |
|---|
| 2025.11.14 | ₩68,529 | ₩68,529 | ₩68,348 | ₩68,368 | -0.23% | 29.6만 |
|---|
| 2025.11.13 | ₩68,529 | ₩68,576 | ₩68,448 | ₩68,448 | -0.12% | 40.6만 |
|---|
| 2025.11.12 | ₩68,609 | ₩68,656 | ₩68,569 | ₩68,622 | +0.02% | 31.2만 |
|---|
| 2025.11.11 | ₩68,582 | ₩68,689 | ₩68,561 | ₩68,609 | +0.04% | 17.1만 |
|---|
| 2025.11.10 | ₩68,448 | ₩68,509 | ₩68,435 | ₩68,462 | +0.02% | 23.2만 |
|---|
| 2025.11.07 | ₩68,408 | ₩68,542 | ₩68,395 | ₩68,435 | +0.04% | 27.8만 |
|---|
| 2025.11.06 | ₩68,354 | ₩68,495 | ₩68,354 | ₩68,435 | +0.12% | 45.4만 |
|---|
| 2025.11.05 | ₩68,381 | ₩68,408 | ₩68,180 | ₩68,247 | -0.20% | 35.6만 |
|---|
| 2025.11.04 | ₩68,368 | ₩68,475 | ₩68,368 | ₩68,421 | +0.08% | 33.2만 |
|---|
| 2025.11.03 | ₩68,328 | ₩68,421 | ₩68,274 | ₩68,421 | +0.14% | 38.1만 |
|---|
| 2025.10.31 | ₩68,716 | ₩68,770 | ₩68,636 | ₩68,636 | -0.12% | 26.1만 |
|---|
| 2025.10.30 | ₩68,542 | ₩68,770 | ₩68,542 | ₩68,609 | +0.10% | 24.5만 |
|---|
| 2025.10.29 | ₩68,890 | ₩69,078 | ₩68,723 | ₩68,730 | -0.23% | 37.1만 |
|---|
| 2025.10.28 | ₩69,024 | ₩69,145 | ₩69,024 | ₩69,091 | +0.10% | 36.2만 |
|---|
| 2025.10.27 | ₩68,917 | ₩69,065 | ₩68,890 | ₩69,024 | +0.16% | 23.7만 |
|---|
| 2025.10.24 | ₩68,998 | ₩69,038 | ₩68,877 | ₩68,957 | -0.06% | 51.2만 |
|---|
| 2025.10.23 | ₩68,555 | ₩69,038 | ₩68,555 | ₩68,957 | +0.59% | 35.4만 |
|---|
| 2025.10.22 | ₩69,051 | ₩69,118 | ₩69,006 | ₩69,118 | +0.10% | 27.5만 |
|---|
| 2025.10.21 | ₩68,716 | ₩69,145 | ₩68,716 | ₩69,065 | +0.51% | 28.2만 |
|---|
| 2025.10.20 | ₩68,998 | ₩69,038 | ₩68,944 | ₩69,024 | +0.04% | 24만 |
|---|
| 2025.10.17 | ₩68,877 | ₩68,944 | ₩68,823 | ₩68,944 | +0.10% | 32.3만 |
|---|
| 2025.10.16 | ₩68,676 | ₩68,971 | ₩68,663 | ₩68,904 | +0.33% | 30.3만 |
|---|
| 2025.10.15 | ₩68,663 | ₩68,797 | ₩68,663 | ₩68,716 | +0.08% | 92.4만 |
|---|
| 2025.10.14 | ₩68,609 | ₩68,689 | ₩68,535 | ₩68,622 | +0.02% | 37.2만 |
|---|
| 2025.10.13 | ₩68,462 | ₩68,582 | ₩68,427 | ₩68,582 | +0.18% | 21.1만 |
|---|
| 2025.10.10 | ₩68,408 | ₩68,542 | ₩68,341 | ₩68,462 | +0.08% | 29.2만 |
|---|