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 | ₩64,480 | ₩64,586 | ₩64,393 | ₩64,573 | +0.15% | 60.5만 |
| 2026.10.08 | ₩64,226 | ₩64,560 | ₩64,166 | ₩64,546 | +0.50% | 95.1만 |
| 2026.10.07 | ₩64,039 | ₩64,386 | ₩64,039 | ₩64,279 | +0.38% | 103.7만 |
| 2026.10.06 | ₩64,199 | ₩64,386 | ₩64,199 | ₩64,319 | +0.19% | 70.5만 |
| 2026.10.05 | ₩64,226 | ₩64,293 | ₩64,112 | ₩64,212 | -0.02% | 84.4만 |
| 2026.10.02 | ₩64,586 | ₩64,633 | ₩64,199 | ₩64,239 | -0.54% | 80.8만 |
| 2026.10.01 | ₩64,199 | ₩64,546 | ₩64,106 | ₩64,426 | +0.35% | 59.2만 |
| 2026.09.30 | ₩64,720 | ₩64,753 | ₩64,493 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,573 |
| -0.23% |
| 74.7만 |
| 2026.09.29 | ₩64,560 | ₩64,727 | ₩64,439 | ₩64,613 | +0.08% | 413.5만 |
|---|
| 2026.09.28 | ₩64,720 | ₩64,827 | ₩64,549 | ₩64,653 | -0.10% | 72.5만 |
|---|
| 2026.09.25 | ₩64,854 | ₩65,027 | ₩64,667 | ₩64,987 | +0.21% | 105.9만 |
|---|
| 2026.09.24 | ₩65,201 | ₩65,308 | ₩64,787 | ₩64,800 | -0.61% | 199만 |
|---|
| 2026.09.23 | ₩65,682 | ₩65,682 | ₩65,034 | ₩65,147 | -0.81% | 69만 |
|---|
| 2026.09.22 | ₩65,762 | ₩65,842 | ₩65,688 | ₩65,789 | +0.04% | 41.8만 |
|---|
| 2026.09.21 | ₩65,762 | ₩65,809 | ₩65,682 | ₩65,722 | -0.06% | 50.7만 |
|---|
| 2026.09.18 | ₩65,735 | ₩65,735 | ₩65,608 | ₩65,642 | -0.14% | 46만 |
|---|
| 2026.09.17 | ₩65,668 | ₩65,889 | ₩65,660 | ₩65,842 | +0.26% | 89.7만 |
|---|
| 2026.09.16 | ₩65,682 | ₩65,829 | ₩65,441 | ₩65,468 | -0.33% | 99.8만 |
|---|
| 2026.09.15 | ₩65,655 | ₩65,695 | ₩65,508 | ₩65,508 | -0.22% | 50.6만 |
|---|
| 2026.09.14 | ₩65,562 | ₩65,835 | ₩65,481 | ₩65,682 | +0.18% | 54.7만 |
|---|
| 2026.09.11 | ₩65,855 | ₩65,869 | ₩65,642 | ₩65,695 | -0.24% | 28.7만 |
|---|
| 2026.09.10 | ₩65,936 | ₩65,969 | ₩65,755 | ₩65,815 | -0.18% | 46.2만 |
|---|
| 2026.09.09 | ₩66,323 | ₩66,343 | ₩66,136 | ₩66,216 | -0.16% | 34.9만 |
|---|
| 2026.09.08 | ₩66,443 | ₩66,470 | ₩66,283 | ₩66,336 | -0.16% | 26.8만 |
|---|
| 2026.09.04 | ₩66,457 | ₩66,517 | ₩66,410 | ₩66,443 | -0.02% | 30.2만 |
|---|
| 2026.09.03 | ₩66,403 | ₩66,523 | ₩66,370 | ₩66,416 | +0.02% | 260.6만 |
|---|
| 2026.09.02 | ₩66,243 | ₩66,270 | ₩66,109 | ₩66,256 | +0.02% | 43.7만 |
|---|
| 2026.09.01 | ₩66,296 | ₩66,403 | ₩66,216 | ₩66,256 | -0.06% | 49.5만 |
|---|
| 2026.08.31 | ₩66,724 | ₩66,724 | ₩66,644 | ₩66,724 | 0.00% | 34.7만 |
|---|
| 2026.08.28 | ₩67,044 | ₩67,124 | ₩66,791 | ₩66,831 | -0.32% | 25.2만 |
|---|
| 2026.08.27 | ₩67,071 | ₩67,118 | ₩66,998 | ₩67,018 | -0.08% | 31.3만 |
|---|
| 2026.08.26 | ₩67,111 | ₩67,111 | ₩66,998 | ₩67,084 | -0.04% | 35만 |
|---|
| 2026.08.25 | ₩67,071 | ₩67,231 | ₩67,018 | ₩67,218 | +0.22% | 49.7만 |
|---|
| 2026.08.24 | ₩66,911 | ₩67,004 | ₩66,911 | ₩66,951 | +0.06% | 25.9만 |
|---|
| 2026.08.21 | ₩66,951 | ₩66,964 | ₩66,804 | ₩66,897 | -0.08% | 51.6만 |
|---|
| 2026.08.20 | ₩66,937 | ₩67,031 | ₩66,897 | ₩67,004 | +0.10% | 49만 |
|---|
| 2026.08.19 | ₩67,071 | ₩67,191 | ₩66,971 | ₩67,191 | +0.18% | 28.6만 |
|---|
| 2026.08.18 | ₩66,831 | ₩66,951 | ₩66,817 | ₩66,884 | +0.08% | 63.7만 |
|---|
| 2026.08.17 | ₩66,897 | ₩66,971 | ₩66,857 | ₩66,884 | -0.02% | 23.4만 |
|---|
| 2026.08.14 | ₩67,084 | ₩67,118 | ₩66,924 | ₩66,964 | -0.18% | 22.2만 |
|---|
| 2026.08.13 | ₩67,071 | ₩67,185 | ₩67,038 | ₩67,058 | -0.02% | 21.6만 |
|---|
| 2026.08.12 | ₩66,991 | ₩67,004 | ₩66,877 | ₩66,884 | -0.16% | 22.6만 |
|---|
| 2026.08.11 | ₩66,871 | ₩66,911 | ₩66,844 | ₩66,871 | 0.00% | 29.9만 |
|---|
| 2026.08.10 | ₩66,897 | ₩66,904 | ₩66,737 | ₩66,737 | -0.24% | 23.8만 |
|---|
| 2026.08.07 | ₩66,978 | ₩67,004 | ₩66,871 | ₩66,951 | -0.04% | 25만 |
|---|
| 2026.08.06 | ₩66,911 | ₩66,944 | ₩66,770 | ₩66,817 | -0.14% | 34.4만 |
|---|
| 2026.08.05 | ₩66,911 | ₩67,024 | ₩66,904 | ₩67,004 | +0.14% | 134.7만 |
|---|
| 2026.08.04 | ₩66,844 | ₩66,971 | ₩66,824 | ₩66,937 | +0.14% | 28.7만 |
|---|
| 2026.08.03 | ₩66,603 | ₩66,697 | ₩66,583 | ₩66,684 | +0.12% | 51.3만 |
|---|
| 2026.07.31 | ₩66,911 | ₩66,911 | ₩66,624 | ₩66,764 | -0.22% | 144.9만 |
|---|
| 2026.07.30 | ₩67,004 | ₩67,058 | ₩66,951 | ₩67,018 | +0.02% | 26.6만 |
|---|
| 2026.07.29 | ₩67,071 | ₩67,151 | ₩66,937 | ₩66,937 | -0.20% | 24.4만 |
|---|
| 2026.07.28 | ₩67,018 | ₩67,205 | ₩67,018 | ₩67,151 | +0.20% | 37.8만 |
|---|
| 2026.07.27 | ₩66,924 | ₩66,978 | ₩66,871 | ₩66,937 | +0.02% | 26.8만 |
|---|
| 2026.07.24 | ₩66,737 | ₩66,911 | ₩66,724 | ₩66,791 | +0.08% | 222.8만 |
|---|
| 2026.07.23 | ₩66,684 | ₩66,791 | ₩66,650 | ₩66,791 | +0.16% | 59.8만 |
|---|
| 2026.07.22 | ₩66,911 | ₩66,932 | ₩66,804 | ₩66,831 | -0.12% | 23.9만 |
|---|
| 2026.07.21 | ₩67,004 | ₩67,004 | ₩66,931 | ₩66,951 | -0.08% | 25.1만 |
|---|
| 2026.07.20 | ₩67,205 | ₩67,218 | ₩67,051 | ₩67,084 | -0.18% | 25.9만 |
|---|
| 2026.07.17 | ₩67,258 | ₩67,378 | ₩67,191 | ₩67,218 | -0.06% | 23.4만 |
|---|
| 2026.07.16 | ₩67,138 | ₩67,231 | ₩67,131 | ₩67,218 | +0.12% | 22.6만 |
|---|
| 2026.07.15 | ₩67,111 | ₩67,271 | ₩67,091 | ₩67,178 | +0.10% | 33.2만 |
|---|
| 2026.07.14 | ₩67,044 | ₩67,205 | ₩67,004 | ₩67,071 | +0.04% | 30.9만 |
|---|
| 2026.07.13 | ₩67,151 | ₩67,151 | ₩66,971 | ₩67,018 | -0.20% | 35.7만 |
|---|
| 2026.07.10 | ₩67,271 | ₩67,318 | ₩67,151 | ₩67,245 | -0.04% | 208만 |
|---|
| 2026.07.09 | ₩67,138 | ₩67,278 | ₩67,131 | ₩67,191 | +0.08% | 40.2만 |
|---|
| 2026.07.08 | ₩67,098 | ₩67,124 | ₩66,998 | ₩67,111 | +0.02% | 56.8만 |
|---|
| 2026.07.07 | ₩67,392 | ₩67,405 | ₩67,178 | ₩67,191 | -0.30% | 50.5만 |
|---|
| 2026.07.06 | ₩67,392 | ₩67,498 | ₩67,378 | ₩67,498 | +0.16% | 37만 |
|---|
| 2026.07.02 | ₩67,405 | ₩67,485 | ₩67,352 | ₩67,432 | +0.04% | 18.8만 |
|---|
| 2026.07.01 | ₩67,338 | ₩67,472 | ₩67,325 | ₩67,365 | +0.04% | 45만 |
|---|
| 2026.06.30 | ₩67,899 | ₩67,899 | ₩67,699 | ₩67,699 | -0.30% | 66.5만 |
|---|
| 2026.06.29 | ₩67,886 | ₩67,919 | ₩67,839 | ₩67,913 | +0.04% | 60.7만 |
|---|
| 2026.06.26 | ₩67,779 | ₩67,899 | ₩67,766 | ₩67,819 | +0.06% | 31.5만 |
|---|
| 2026.06.25 | ₩67,739 | ₩67,846 | ₩67,726 | ₩67,726 | -0.02% | 37.5만 |
|---|
| 2026.06.24 | ₩67,579 | ₩67,672 | ₩67,571 | ₩67,632 | +0.08% | 70.8만 |
|---|
| 2026.06.23 | ₩67,485 | ₩67,605 | ₩67,338 | ₩67,352 | -0.20% | 566.3만 |
|---|
| 2026.06.22 | ₩67,485 | ₩67,525 | ₩67,412 | ₩67,485 | 0.00% | 86.6만 |
|---|
| 2026.06.18 | ₩67,592 | ₩67,706 | ₩67,552 | ₩67,579 | -0.02% | 34만 |
|---|
| 2026.06.17 | ₩67,779 | ₩67,826 | ₩67,405 | ₩67,418 | -0.53% | 37.4만 |
|---|
| 2026.06.16 | ₩67,645 | ₩67,819 | ₩67,645 | ₩67,726 | +0.12% | 35만 |
|---|
| 2026.06.15 | ₩67,672 | ₩67,739 | ₩67,565 | ₩67,605 | -0.10% | 40.2만 |
|---|
| 2026.06.12 | ₩67,552 | ₩67,592 | ₩67,418 | ₩67,552 | 0.00% | 72.2만 |
|---|
| 2026.06.11 | ₩67,218 | ₩67,632 | ₩67,218 | ₩67,605 | +0.58% | 615.1만 |
|---|
| 2026.06.10 | ₩67,218 | ₩67,298 | ₩67,144 | ₩67,218 | 0.00% | 181.3만 |
|---|
| 2026.06.09 | ₩67,165 | ₩67,311 | ₩67,104 | ₩67,205 | +0.06% | 49.7만 |
|---|
| 2026.06.08 | ₩67,178 | ₩67,205 | ₩67,058 | ₩67,098 | -0.12% | 33.3만 |
|---|
| 2026.06.05 | ₩67,124 | ₩67,144 | ₩67,024 | ₩67,071 | -0.08% | 59.1만 |
|---|
| 2026.06.04 | ₩67,392 | ₩67,425 | ₩67,345 | ₩67,365 | -0.04% | 54.4만 |
|---|
| 2026.06.03 | ₩67,258 | ₩67,325 | ₩67,211 | ₩67,311 | +0.08% | 50.3만 |
|---|
| 2026.06.02 | ₩67,352 | ₩67,372 | ₩67,305 | ₩67,352 | 0.00% | 34.9만 |
|---|
| 2026.06.01 | ₩67,218 | ₩67,405 | ₩67,151 | ₩67,392 | +0.26% | 37만 |
|---|
| 2026.05.29 | ₩67,659 | ₩67,732 | ₩67,612 | ₩67,712 | +0.08% | 57.7만 |
|---|
| 2026.05.28 | ₩67,445 | ₩67,632 | ₩67,412 | ₩67,592 | +0.22% | 63.8만 |
|---|
| 2026.05.27 | ₩67,512 | ₩67,565 | ₩67,445 | ₩67,472 | -0.06% | 56.6만 |
|---|
| 2026.05.26 | ₩67,512 | ₩67,579 | ₩67,392 | ₩67,472 | -0.06% | 119.3만 |
|---|
| 2026.05.22 | ₩67,325 | ₩67,378 | ₩67,124 | ₩67,285 | -0.06% | 49.1만 |
|---|
| 2026.05.21 | ₩67,124 | ₩67,405 | ₩67,071 | ₩67,258 | +0.20% | 282.9만 |
|---|
| 2026.05.20 | ₩66,897 | ₩67,318 | ₩66,897 | ₩67,298 | +0.60% | 37.7만 |
|---|
| 2026.05.19 | ₩66,897 | ₩66,991 | ₩66,824 | ₩66,891 | -0.01% | 63만 |
|---|
| 2026.05.18 | ₩67,205 | ₩67,271 | ₩67,038 | ₩67,138 | -0.10% | 31.7만 |
|---|
| 2026.05.15 | ₩67,311 | ₩67,325 | ₩67,178 | ₩67,231 | -0.12% | 36.3만 |
|---|
| 2026.05.14 | ₩67,726 | ₩67,779 | ₩67,599 | ₩67,605 | -0.18% | 32.8만 |
|---|
| 2026.05.13 | ₩67,552 | ₩67,645 | ₩67,492 | ₩67,645 | +0.14% | 27.7만 |
|---|
| 2026.05.12 | ₩67,632 | ₩67,659 | ₩67,579 | ₩67,592 | -0.06% | 28.2만 |
|---|
| 2026.05.11 | ₩67,926 | ₩67,953 | ₩67,798 | ₩67,832 | -0.14% | 30.5만 |
|---|
| 2026.05.08 | ₩67,966 | ₩68,019 | ₩67,933 | ₩68,019 | +0.08% | 41.5만 |
|---|
| 2026.05.07 | ₩68,046 | ₩68,046 | ₩67,772 | ₩67,832 | -0.31% | 48.5만 |
|---|
| 2026.05.06 | ₩67,886 | ₩67,993 | ₩67,846 | ₩67,953 | +0.10% | 34.7만 |
|---|
| 2026.05.05 | ₩67,632 | ₩67,739 | ₩67,597 | ₩67,672 | +0.06% | 30.7만 |
|---|
| 2026.05.04 | ₩67,726 | ₩67,726 | ₩67,478 | ₩67,592 | -0.20% | 39.9만 |
|---|
| 2026.05.01 | ₩67,752 | ₩67,933 | ₩67,712 | ₩67,806 | +0.08% | 23.1만 |
|---|
| 2026.04.30 | ₩68,006 | ₩68,026 | ₩67,899 | ₩67,966 | -0.06% | 33.8만 |
|---|
| 2026.04.29 | ₩68,019 | ₩68,026 | ₩67,812 | ₩67,873 | -0.22% | 44.6만 |
|---|
| 2026.04.28 | ₩68,126 | ₩68,173 | ₩68,046 | ₩68,166 | +0.06% | 28.2만 |
|---|
| 2026.04.27 | ₩68,247 | ₩68,293 | ₩68,166 | ₩68,206 | -0.06% | 24.3만 |
|---|
| 2026.04.24 | ₩68,140 | ₩68,300 | ₩68,133 | ₩68,300 | +0.24% | 35.8만 |
|---|
| 2026.04.23 | ₩68,260 | ₩68,313 | ₩68,098 | ₩68,153 | -0.16% | 39.1만 |
|---|
| 2026.04.22 | ₩68,340 | ₩68,365 | ₩68,260 | ₩68,260 | -0.12% | 35.6만 |
|---|
| 2026.04.21 | ₩68,313 | ₩68,353 | ₩68,180 | ₩68,206 | -0.16% | 30만 |
|---|
| 2026.04.20 | ₩68,474 | ₩68,474 | ₩68,353 | ₩68,367 | -0.16% | 80.6만 |
|---|
| 2026.04.17 | ₩68,434 | ₩68,527 | ₩68,400 | ₩68,447 | +0.02% | 92.8만 |
|---|
| 2026.04.16 | ₩68,353 | ₩68,353 | ₩68,180 | ₩68,220 | -0.20% | 38.7만 |
|---|
| 2026.04.15 | ₩68,300 | ₩68,327 | ₩68,212 | ₩68,300 | 0.00% | 29.5만 |
|---|
| 2026.04.14 | ₩68,206 | ₩68,400 | ₩68,193 | ₩68,340 | +0.20% | 34.2만 |
|---|
| 2026.04.13 | ₩68,100 | ₩68,233 | ₩68,066 | ₩68,233 | +0.20% | 22.8만 |
|---|
| 2026.04.10 | ₩68,193 | ₩68,206 | ₩68,100 | ₩68,140 | -0.08% | 24.6만 |
|---|
| 2026.04.09 | ₩68,126 | ₩68,313 | ₩68,026 | ₩68,193 | +0.10% | 24.6만 |
|---|
| 2026.04.08 | ₩68,273 | ₩68,287 | ₩68,106 | ₩68,180 | -0.14% | 32.8만 |
|---|
| 2026.04.07 | ₩67,913 | ₩67,993 | ₩67,766 | ₩67,966 | +0.08% | 34.1만 |
|---|
| 2026.04.06 | ₩67,913 | ₩68,019 | ₩67,903 | ₩67,913 | 0.00% | 37.1만 |
|---|
| 2026.04.02 | ₩67,832 | ₩68,033 | ₩67,832 | ₩68,006 | +0.26% | 108.1만 |
|---|
| 2026.04.01 | ₩67,886 | ₩67,993 | ₩67,819 | ₩67,899 | +0.02% | 37.8만 |
|---|
| 2026.03.31 | ₩68,086 | ₩68,260 | ₩67,999 | ₩68,126 | +0.06% | 86만 |
|---|
| 2026.03.30 | ₩67,766 | ₩68,100 | ₩67,758 | ₩67,939 | +0.26% | 627.5만 |
|---|
| 2026.03.27 | ₩67,271 | ₩67,552 | ₩67,271 | ₩67,478 | +0.31% | 45.7만 |
|---|
| 2026.03.26 | ₩67,685 | ₩67,766 | ₩67,438 | ₩67,445 | -0.36% | 39.3만 |
|---|
| 2026.03.25 | ₩67,792 | ₩67,913 | ₩67,712 | ₩67,859 | +0.10% | 26.6만 |
|---|
| 2026.03.24 | ₩67,539 | ₩67,766 | ₩67,500 | ₩67,579 | +0.06% | 45.6만 |
|---|
| 2026.03.23 | ₩67,699 | ₩67,919 | ₩67,659 | ₩67,832 | +0.20% | 44.6만 |
|---|
| 2026.03.20 | ₩67,846 | ₩67,899 | ₩67,592 | ₩67,592 | -0.37% | 37만 |
|---|
| 2026.03.19 | ₩68,006 | ₩68,247 | ₩67,999 | ₩68,113 | +0.16% | 101.9만 |
|---|
| 2026.03.18 | ₩68,353 | ₩68,415 | ₩68,113 | ₩68,193 | -0.23% | 45.5만 |
|---|
| 2026.03.17 | ₩68,474 | ₩68,520 | ₩68,447 | ₩68,487 | +0.02% | 43.3만 |
|---|
| 2026.03.16 | ₩68,287 | ₩68,380 | ₩68,247 | ₩68,367 | +0.12% | 52.5만 |
|---|
| 2026.03.13 | ₩68,126 | ₩68,193 | ₩67,979 | ₩68,060 | -0.10% | 33.4만 |
|---|
| 2026.03.12 | ₩68,206 | ₩68,247 | ₩67,979 | ₩68,066 | -0.21% | 33.9만 |
|---|
| 2026.03.11 | ₩68,474 | ₩68,494 | ₩68,247 | ₩68,327 | -0.21% | 50.8만 |
|---|
| 2026.03.10 | ₩68,727 | ₩68,781 | ₩68,601 | ₩68,607 | -0.17% | 26.9만 |
|---|
| 2026.03.09 | ₩68,514 | ₩68,767 | ₩68,474 | ₩68,714 | +0.29% | 23.7만 |
|---|
| 2026.03.06 | ₩68,460 | ₩68,701 | ₩68,393 | ₩68,540 | +0.12% | 24.4만 |
|---|
| 2026.03.05 | ₩68,634 | ₩68,687 | ₩68,567 | ₩68,634 | 0.00% | 37.7만 |
|---|
| 2026.03.04 | ₩68,874 | ₩68,888 | ₩68,808 | ₩68,821 | -0.08% | 49.6만 |
|---|
| 2026.03.03 | ₩68,741 | ₩68,914 | ₩68,714 | ₩68,888 | +0.21% | 32만 |
|---|
| 2026.03.02 | ₩69,088 | ₩69,088 | ₩68,968 | ₩68,968 | -0.17% | 51.8만 |
|---|
| 2026.02.27 | ₩69,489 | ₩69,516 | ₩69,435 | ₩69,516 | +0.04% | 39.4만 |
|---|
| 2026.02.26 | ₩69,208 | ₩69,342 | ₩69,208 | ₩69,342 | +0.19% | 42.1만 |
|---|
| 2026.02.25 | ₩69,155 | ₩69,248 | ₩69,155 | ₩69,182 | +0.04% | 39.1만 |
|---|
| 2026.02.24 | ₩69,195 | ₩69,275 | ₩69,155 | ₩69,222 | +0.04% | 57.5만 |
|---|
| 2026.02.23 | ₩69,061 | ₩69,228 | ₩69,055 | ₩69,195 | +0.19% | 43.8만 |
|---|
| 2026.02.20 | ₩69,008 | ₩69,075 | ₩68,928 | ₩69,075 | +0.10% | 35.2만 |
|---|
| 2026.02.19 | ₩68,914 | ₩69,021 | ₩68,914 | ₩69,008 | +0.14% | 25.6만 |
|---|
| 2026.02.18 | ₩68,981 | ₩69,048 | ₩68,955 | ₩68,981 | 0.00% | 24.1만 |
|---|
| 2026.02.17 | ₩69,075 | ₩69,096 | ₩69,015 | ₩69,048 | -0.04% | 30.2만 |
|---|
| 2026.02.13 | ₩69,061 | ₩69,088 | ₩69,001 | ₩69,088 | +0.04% | 50.4만 |
|---|
| 2026.02.12 | ₩68,687 | ₩68,914 | ₩68,661 | ₩68,914 | +0.33% | 27.5만 |
|---|
| 2026.02.11 | ₩68,474 | ₩68,687 | ₩68,467 | ₩68,594 | +0.18% | 37.7만 |
|---|
| 2026.02.10 | ₩68,527 | ₩68,621 | ₩68,527 | ₩68,594 | +0.10% | 37.7만 |
|---|
| 2026.02.09 | ₩68,327 | ₩68,420 | ₩68,320 | ₩68,420 | +0.14% | 33.5만 |
|---|
| 2026.02.06 | ₩68,300 | ₩68,407 | ₩68,273 | ₩68,393 | +0.14% | 31.5만 |
|---|
| 2026.02.05 | ₩68,100 | ₩68,313 | ₩68,100 | ₩68,287 | +0.27% | 52.8만 |
|---|
| 2026.02.04 | ₩68,046 | ₩68,093 | ₩67,939 | ₩67,979 | -0.10% | 107.5만 |
|---|
| 2026.02.03 | ₩67,953 | ₩68,068 | ₩67,886 | ₩68,019 | +0.10% | 35.2만 |
|---|
| 2026.02.02 | ₩68,086 | ₩68,100 | ₩67,973 | ₩68,019 | -0.10% | 30.5만 |
|---|
| 2026.01.30 | ₩68,487 | ₩68,524 | ₩68,280 | ₩68,287 | -0.29% | 131.4만 |
|---|
| 2026.01.29 | ₩68,393 | ₩68,522 | ₩68,393 | ₩68,487 | +0.14% | 41.7만 |
|---|
| 2026.01.28 | ₩68,420 | ₩68,487 | ₩68,373 | ₩68,460 | +0.06% | 41.3만 |
|---|
| 2026.01.27 | ₩68,474 | ₩68,540 | ₩68,427 | ₩68,434 | -0.06% | 36.3만 |
|---|
| 2026.01.26 | ₩68,407 | ₩68,460 | ₩68,380 | ₩68,447 | +0.06% | 30.7만 |
|---|
| 2026.01.23 | ₩68,287 | ₩68,380 | ₩68,267 | ₩68,313 | +0.04% | 50.6만 |
|---|
| 2026.01.22 | ₩68,206 | ₩68,313 | ₩68,185 | ₩68,260 | +0.08% | 36.7만 |
|---|
| 2026.01.21 | ₩68,220 | ₩68,327 | ₩68,126 | ₩68,327 | +0.16% | 55.1만 |
|---|
| 2026.01.20 | ₩68,153 | ₩68,233 | ₩68,100 | ₩68,126 | -0.04% | 38.8만 |
|---|
| 2026.01.16 | ₩68,460 | ₩68,500 | ₩68,327 | ₩68,340 | -0.18% | 50.2만 |
|---|
| 2026.01.15 | ₩68,554 | ₩68,607 | ₩68,460 | ₩68,460 | -0.14% | 75.8만 |
|---|
| 2026.01.14 | ₩68,500 | ₩68,627 | ₩68,447 | ₩68,554 | +0.08% | 166.3만 |
|---|
| 2026.01.13 | ₩68,514 | ₩68,527 | ₩68,400 | ₩68,434 | -0.12% | 32만 |
|---|
| 2026.01.12 | ₩68,420 | ₩68,500 | ₩68,380 | ₩68,393 | -0.04% | 40.2만 |
|---|
| 2026.01.09 | ₩68,247 | ₩68,554 | ₩68,247 | ₩68,407 | +0.23% | 179.7만 |
|---|
| 2026.01.08 | ₩68,193 | ₩68,257 | ₩68,193 | ₩68,193 | 0.00% | 29.8만 |
|---|
| 2026.01.07 | ₩68,300 | ₩68,340 | ₩68,220 | ₩68,313 | +0.02% | 59.8만 |
|---|
| 2026.01.06 | ₩68,140 | ₩68,233 | ₩68,104 | ₩68,233 | +0.14% | 57.5만 |
|---|
| 2026.01.05 | ₩68,166 | ₩68,260 | ₩68,144 | ₩68,233 | +0.10% | 46만 |
|---|
| 2026.01.02 | ₩68,206 | ₩68,220 | ₩68,033 | ₩68,100 | -0.16% | 32.8만 |
|---|
| 2025.12.31 | ₩68,233 | ₩68,327 | ₩68,153 | ₩68,206 | -0.04% | 25.8만 |
|---|
| 2025.12.30 | ₩68,500 | ₩68,567 | ₩68,467 | ₩68,554 | +0.08% | 43.1만 |
|---|
| 2025.12.29 | ₩68,527 | ₩68,578 | ₩68,500 | ₩68,567 | +0.06% | 22.1만 |
|---|
| 2025.12.26 | ₩68,514 | ₩68,540 | ₩68,447 | ₩68,460 | -0.08% | 18.6만 |
|---|
| 2025.12.24 | ₩68,393 | ₩68,500 | ₩68,360 | ₩68,500 | +0.16% | 22만 |
|---|
| 2025.12.23 | ₩68,193 | ₩68,353 | ₩68,180 | ₩68,327 | +0.20% | 48.7만 |
|---|
| 2025.12.22 | ₩68,367 | ₩68,407 | ₩68,327 | ₩68,407 | +0.06% | 40.6만 |
|---|
| 2025.12.19 | ₩68,407 | ₩68,460 | ₩68,356 | ₩68,367 | -0.06% | 38.9만 |
|---|
| 2025.12.18 | ₩68,434 | ₩68,483 | ₩68,400 | ₩68,474 | +0.06% | 35.5만 |
|---|
| 2025.12.17 | ₩68,260 | ₩68,340 | ₩68,252 | ₩68,340 | +0.12% | 34.1만 |
|---|
| 2025.12.16 | ₩68,140 | ₩68,313 | ₩68,140 | ₩68,287 | +0.22% | 39.2만 |
|---|
| 2025.12.15 | ₩68,166 | ₩68,247 | ₩68,130 | ₩68,180 | +0.02% | 40.7만 |
|---|
| 2025.12.12 | ₩68,060 | ₩68,113 | ₩68,060 | ₩68,073 | +0.02% | 29.8만 |
|---|
| 2025.12.11 | ₩68,353 | ₩68,380 | ₩68,247 | ₩68,273 | -0.12% | 30만 |
|---|
| 2025.12.10 | ₩67,966 | ₩68,233 | ₩67,959 | ₩68,220 | +0.37% | 28.9만 |
|---|
| 2025.12.09 | ₩68,140 | ₩68,168 | ₩68,006 | ₩68,006 | -0.20% | 29.2만 |
|---|
| 2025.12.08 | ₩68,153 | ₩68,166 | ₩67,999 | ₩68,073 | -0.12% | 29.5만 |
|---|
| 2025.12.05 | ₩68,233 | ₩68,247 | ₩68,140 | ₩68,206 | -0.04% | 33만 |
|---|
| 2025.12.04 | ₩68,327 | ₩68,327 | ₩68,220 | ₩68,260 | -0.10% | 47만 |
|---|
| 2025.12.03 | ₩68,367 | ₩68,407 | ₩68,300 | ₩68,393 | +0.04% | 34.2만 |
|---|
| 2025.12.02 | ₩68,206 | ₩68,327 | ₩68,180 | ₩68,327 | +0.18% | 68.2만 |
|---|
| 2025.12.01 | ₩68,206 | ₩68,233 | ₩68,166 | ₩68,193 | -0.02% | 54.6만 |
|---|
| 2025.11.28 | ₩68,701 | ₩68,714 | ₩68,594 | ₩68,674 | -0.04% | 26.6만 |
|---|
| 2025.11.26 | ₩68,674 | ₩68,761 | ₩68,601 | ₩68,754 | +0.12% | 23.6만 |
|---|
| 2025.11.25 | ₩68,607 | ₩68,781 | ₩68,595 | ₩68,701 | +0.14% | 38만 |
|---|
| 2025.11.24 | ₩68,540 | ₩68,607 | ₩68,479 | ₩68,594 | +0.08% | 25.3만 |
|---|
| 2025.11.21 | ₩68,487 | ₩68,487 | ₩68,348 | ₩68,460 | -0.04% | 34.8만 |
|---|
| 2025.11.20 | ₩68,233 | ₩68,340 | ₩68,180 | ₩68,247 | +0.02% | 36.8만 |
|---|
| 2025.11.19 | ₩68,287 | ₩68,300 | ₩68,153 | ₩68,193 | -0.14% | 44.9만 |
|---|
| 2025.11.18 | ₩68,273 | ₩68,313 | ₩68,160 | ₩68,260 | -0.02% | 26.2만 |
|---|
| 2025.11.17 | ₩68,153 | ₩68,205 | ₩68,140 | ₩68,166 | +0.02% | 24.7만 |
|---|
| 2025.11.14 | ₩68,313 | ₩68,313 | ₩68,133 | ₩68,153 | -0.23% | 29.6만 |
|---|
| 2025.11.13 | ₩68,313 | ₩68,360 | ₩68,233 | ₩68,233 | -0.12% | 40.6만 |
|---|
| 2025.11.12 | ₩68,393 | ₩68,440 | ₩68,353 | ₩68,407 | +0.02% | 31.2만 |
|---|
| 2025.11.11 | ₩68,367 | ₩68,474 | ₩68,345 | ₩68,393 | +0.04% | 17.1만 |
|---|
| 2025.11.10 | ₩68,233 | ₩68,293 | ₩68,220 | ₩68,247 | +0.02% | 23.2만 |
|---|
| 2025.11.07 | ₩68,193 | ₩68,327 | ₩68,180 | ₩68,220 | +0.04% | 27.8만 |
|---|
| 2025.11.06 | ₩68,140 | ₩68,280 | ₩68,140 | ₩68,220 | +0.12% | 45.4만 |
|---|
| 2025.11.05 | ₩68,166 | ₩68,193 | ₩67,966 | ₩68,033 | -0.20% | 35.6만 |
|---|
| 2025.11.04 | ₩68,153 | ₩68,260 | ₩68,153 | ₩68,206 | +0.08% | 33.2만 |
|---|
| 2025.11.03 | ₩68,113 | ₩68,206 | ₩68,060 | ₩68,206 | +0.14% | 38.1만 |
|---|
| 2025.10.31 | ₩68,500 | ₩68,554 | ₩68,420 | ₩68,420 | -0.12% | 26.1만 |
|---|
| 2025.10.30 | ₩68,327 | ₩68,554 | ₩68,327 | ₩68,393 | +0.10% | 24.5만 |
|---|
| 2025.10.29 | ₩68,674 | ₩68,861 | ₩68,507 | ₩68,514 | -0.23% | 37.1만 |
|---|
| 2025.10.28 | ₩68,808 | ₩68,928 | ₩68,808 | ₩68,874 | +0.10% | 36.2만 |
|---|
| 2025.10.27 | ₩68,701 | ₩68,848 | ₩68,674 | ₩68,808 | +0.16% | 23.7만 |
|---|
| 2025.10.24 | ₩68,781 | ₩68,821 | ₩68,661 | ₩68,741 | -0.06% | 51.2만 |
|---|
| 2025.10.23 | ₩68,340 | ₩68,821 | ₩68,340 | ₩68,741 | +0.59% | 35.4만 |
|---|
| 2025.10.22 | ₩68,834 | ₩68,901 | ₩68,789 | ₩68,901 | +0.10% | 27.5만 |
|---|
| 2025.10.21 | ₩68,500 | ₩68,928 | ₩68,500 | ₩68,848 | +0.51% | 28.2만 |
|---|
| 2025.10.20 | ₩68,781 | ₩68,821 | ₩68,727 | ₩68,808 | +0.04% | 24만 |
|---|
| 2025.10.17 | ₩68,661 | ₩68,727 | ₩68,607 | ₩68,727 | +0.10% | 32.3만 |
|---|
| 2025.10.16 | ₩68,460 | ₩68,754 | ₩68,447 | ₩68,687 | +0.33% | 30.3만 |
|---|
| 2025.10.15 | ₩68,447 | ₩68,580 | ₩68,447 | ₩68,500 | +0.08% | 92.4만 |
|---|
| 2025.10.14 | ₩68,393 | ₩68,474 | ₩68,320 | ₩68,407 | +0.02% | 37.2만 |
|---|
| 2025.10.13 | ₩68,247 | ₩68,367 | ₩68,212 | ₩68,367 | +0.18% | 21.1만 |
|---|
| 2025.10.10 | ₩68,193 | ₩68,327 | ₩68,126 | ₩68,247 | +0.08% | 29.2만 |
|---|