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 | ₩64,517 | ₩64,624 | ₩64,430 | ₩64,610 | +0.15% | 60.5만 |
| 2026.10.08 | ₩64,263 | ₩64,597 | ₩64,203 | ₩64,584 | +0.50% | 95.1만 |
| 2026.10.07 | ₩64,076 | ₩64,423 | ₩64,076 | ₩64,316 | +0.38% | 103.7만 |
| 2026.10.06 | ₩64,236 | ₩64,423 | ₩64,236 | ₩64,356 | +0.19% | 70.5만 |
| 2026.10.05 | ₩64,263 | ₩64,330 | ₩64,149 | ₩64,249 | -0.02% | 84.4만 |
| 2026.10.02 | ₩64,624 | ₩64,670 | ₩64,236 | ₩64,276 | -0.54% | 80.8만 |
| 2026.10.01 | ₩64,236 | ₩64,584 | ₩64,142 | ₩64,463 | +0.35% | 59.2만 |
| 2026.09.30 | ₩64,757 | ₩64,791 | ₩64,530 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,610 |
| -0.23% |
| 74.7만 |
| 2026.09.29 | ₩64,597 | ₩64,764 | ₩64,477 | ₩64,650 | +0.08% | 413.5만 |
|---|
| 2026.09.28 | ₩64,757 | ₩64,864 | ₩64,586 | ₩64,690 | -0.10% | 72.5만 |
|---|
| 2026.09.25 | ₩64,891 | ₩65,065 | ₩64,704 | ₩65,025 | +0.21% | 105.9만 |
|---|
| 2026.09.24 | ₩65,238 | ₩65,345 | ₩64,824 | ₩64,837 | -0.61% | 199만 |
|---|
| 2026.09.23 | ₩65,720 | ₩65,720 | ₩65,071 | ₩65,185 | -0.81% | 69만 |
|---|
| 2026.09.22 | ₩65,800 | ₩65,880 | ₩65,726 | ₩65,827 | +0.04% | 41.8만 |
|---|
| 2026.09.21 | ₩65,800 | ₩65,847 | ₩65,720 | ₩65,760 | -0.06% | 50.7만 |
|---|
| 2026.09.18 | ₩65,773 | ₩65,773 | ₩65,646 | ₩65,680 | -0.14% | 46만 |
|---|
| 2026.09.17 | ₩65,706 | ₩65,927 | ₩65,698 | ₩65,880 | +0.26% | 89.7만 |
|---|
| 2026.09.16 | ₩65,720 | ₩65,867 | ₩65,479 | ₩65,506 | -0.33% | 99.8만 |
|---|
| 2026.09.15 | ₩65,693 | ₩65,733 | ₩65,546 | ₩65,546 | -0.22% | 50.6만 |
|---|
| 2026.09.14 | ₩65,599 | ₩65,873 | ₩65,519 | ₩65,720 | +0.18% | 54.7만 |
|---|
| 2026.09.11 | ₩65,893 | ₩65,907 | ₩65,680 | ₩65,733 | -0.24% | 28.7만 |
|---|
| 2026.09.10 | ₩65,974 | ₩66,007 | ₩65,793 | ₩65,853 | -0.18% | 46.2만 |
|---|
| 2026.09.09 | ₩66,361 | ₩66,381 | ₩66,174 | ₩66,254 | -0.16% | 34.9만 |
|---|
| 2026.09.08 | ₩66,481 | ₩66,508 | ₩66,321 | ₩66,375 | -0.16% | 26.8만 |
|---|
| 2026.09.04 | ₩66,495 | ₩66,555 | ₩66,448 | ₩66,481 | -0.02% | 30.2만 |
|---|
| 2026.09.03 | ₩66,441 | ₩66,562 | ₩66,408 | ₩66,455 | +0.02% | 260.6만 |
|---|
| 2026.09.02 | ₩66,281 | ₩66,308 | ₩66,147 | ₩66,294 | +0.02% | 43.7만 |
|---|
| 2026.09.01 | ₩66,334 | ₩66,441 | ₩66,254 | ₩66,294 | -0.06% | 49.5만 |
|---|
| 2026.08.31 | ₩66,762 | ₩66,762 | ₩66,682 | ₩66,762 | 0.00% | 34.7만 |
|---|
| 2026.08.28 | ₩67,083 | ₩67,163 | ₩66,829 | ₩66,869 | -0.32% | 25.2만 |
|---|
| 2026.08.27 | ₩67,110 | ₩67,156 | ₩67,036 | ₩67,056 | -0.08% | 31.3만 |
|---|
| 2026.08.26 | ₩67,150 | ₩67,150 | ₩67,036 | ₩67,123 | -0.04% | 35만 |
|---|
| 2026.08.25 | ₩67,110 | ₩67,270 | ₩67,056 | ₩67,257 | +0.22% | 49.7만 |
|---|
| 2026.08.24 | ₩66,949 | ₩67,043 | ₩66,949 | ₩66,989 | +0.06% | 25.9만 |
|---|
| 2026.08.21 | ₩66,989 | ₩67,003 | ₩66,842 | ₩66,936 | -0.08% | 51.6만 |
|---|
| 2026.08.20 | ₩66,976 | ₩67,070 | ₩66,936 | ₩67,043 | +0.10% | 49만 |
|---|
| 2026.08.19 | ₩67,110 | ₩67,230 | ₩67,009 | ₩67,230 | +0.18% | 28.6만 |
|---|
| 2026.08.18 | ₩66,869 | ₩66,989 | ₩66,856 | ₩66,923 | +0.08% | 63.7만 |
|---|
| 2026.08.17 | ₩66,936 | ₩67,009 | ₩66,896 | ₩66,923 | -0.02% | 23.4만 |
|---|
| 2026.08.14 | ₩67,123 | ₩67,156 | ₩66,963 | ₩67,003 | -0.18% | 22.2만 |
|---|
| 2026.08.13 | ₩67,110 | ₩67,223 | ₩67,076 | ₩67,096 | -0.02% | 21.6만 |
|---|
| 2026.08.12 | ₩67,029 | ₩67,043 | ₩66,916 | ₩66,923 | -0.16% | 22.6만 |
|---|
| 2026.08.11 | ₩66,909 | ₩66,949 | ₩66,882 | ₩66,909 | 0.00% | 29.9만 |
|---|
| 2026.08.10 | ₩66,936 | ₩66,943 | ₩66,776 | ₩66,776 | -0.24% | 23.8만 |
|---|
| 2026.08.07 | ₩67,016 | ₩67,043 | ₩66,909 | ₩66,989 | -0.04% | 25만 |
|---|
| 2026.08.06 | ₩66,949 | ₩66,983 | ₩66,809 | ₩66,856 | -0.14% | 34.4만 |
|---|
| 2026.08.05 | ₩66,949 | ₩67,063 | ₩66,943 | ₩67,043 | +0.14% | 134.7만 |
|---|
| 2026.08.04 | ₩66,882 | ₩67,009 | ₩66,862 | ₩66,976 | +0.14% | 28.7만 |
|---|
| 2026.08.03 | ₩66,642 | ₩66,735 | ₩66,622 | ₩66,722 | +0.12% | 51.3만 |
|---|
| 2026.07.31 | ₩66,949 | ₩66,949 | ₩66,662 | ₩66,802 | -0.22% | 144.9만 |
|---|
| 2026.07.30 | ₩67,043 | ₩67,096 | ₩66,989 | ₩67,056 | +0.02% | 26.6만 |
|---|
| 2026.07.29 | ₩67,110 | ₩67,190 | ₩66,976 | ₩66,976 | -0.20% | 24.4만 |
|---|
| 2026.07.28 | ₩67,056 | ₩67,243 | ₩67,056 | ₩67,190 | +0.20% | 37.8만 |
|---|
| 2026.07.27 | ₩66,963 | ₩67,016 | ₩66,909 | ₩66,976 | +0.02% | 26.8만 |
|---|
| 2026.07.24 | ₩66,776 | ₩66,949 | ₩66,762 | ₩66,829 | +0.08% | 222.8만 |
|---|
| 2026.07.23 | ₩66,722 | ₩66,829 | ₩66,689 | ₩66,829 | +0.16% | 59.8만 |
|---|
| 2026.07.22 | ₩66,949 | ₩66,971 | ₩66,842 | ₩66,869 | -0.12% | 23.9만 |
|---|
| 2026.07.21 | ₩67,043 | ₩67,043 | ₩66,969 | ₩66,989 | -0.08% | 25.1만 |
|---|
| 2026.07.20 | ₩67,243 | ₩67,257 | ₩67,090 | ₩67,123 | -0.18% | 25.9만 |
|---|
| 2026.07.17 | ₩67,297 | ₩67,417 | ₩67,230 | ₩67,257 | -0.06% | 23.4만 |
|---|
| 2026.07.16 | ₩67,177 | ₩67,270 | ₩67,170 | ₩67,257 | +0.12% | 22.6만 |
|---|
| 2026.07.15 | ₩67,150 | ₩67,310 | ₩67,130 | ₩67,217 | +0.10% | 33.2만 |
|---|
| 2026.07.14 | ₩67,083 | ₩67,243 | ₩67,043 | ₩67,110 | +0.04% | 30.9만 |
|---|
| 2026.07.13 | ₩67,190 | ₩67,190 | ₩67,009 | ₩67,056 | -0.20% | 35.7만 |
|---|
| 2026.07.10 | ₩67,310 | ₩67,357 | ₩67,190 | ₩67,283 | -0.04% | 208만 |
|---|
| 2026.07.09 | ₩67,177 | ₩67,317 | ₩67,170 | ₩67,230 | +0.08% | 40.2만 |
|---|
| 2026.07.08 | ₩67,136 | ₩67,163 | ₩67,036 | ₩67,150 | +0.02% | 56.8만 |
|---|
| 2026.07.07 | ₩67,430 | ₩67,444 | ₩67,217 | ₩67,230 | -0.30% | 50.5만 |
|---|
| 2026.07.06 | ₩67,430 | ₩67,537 | ₩67,417 | ₩67,537 | +0.16% | 37만 |
|---|
| 2026.07.02 | ₩67,444 | ₩67,524 | ₩67,390 | ₩67,471 | +0.04% | 18.8만 |
|---|
| 2026.07.01 | ₩67,377 | ₩67,511 | ₩67,364 | ₩67,404 | +0.04% | 45만 |
|---|
| 2026.06.30 | ₩67,938 | ₩67,938 | ₩67,738 | ₩67,738 | -0.30% | 66.5만 |
|---|
| 2026.06.29 | ₩67,925 | ₩67,958 | ₩67,878 | ₩67,952 | +0.04% | 60.7만 |
|---|
| 2026.06.26 | ₩67,818 | ₩67,938 | ₩67,805 | ₩67,858 | +0.06% | 31.5만 |
|---|
| 2026.06.25 | ₩67,778 | ₩67,885 | ₩67,765 | ₩67,765 | -0.02% | 37.5만 |
|---|
| 2026.06.24 | ₩67,618 | ₩67,711 | ₩67,610 | ₩67,671 | +0.08% | 70.8만 |
|---|
| 2026.06.23 | ₩67,524 | ₩67,644 | ₩67,377 | ₩67,390 | -0.20% | 566.3만 |
|---|
| 2026.06.22 | ₩67,524 | ₩67,564 | ₩67,451 | ₩67,524 | 0.00% | 86.6만 |
|---|
| 2026.06.18 | ₩67,631 | ₩67,745 | ₩67,591 | ₩67,618 | -0.02% | 34만 |
|---|
| 2026.06.17 | ₩67,818 | ₩67,865 | ₩67,444 | ₩67,457 | -0.53% | 37.4만 |
|---|
| 2026.06.16 | ₩67,684 | ₩67,858 | ₩67,684 | ₩67,765 | +0.12% | 35만 |
|---|
| 2026.06.15 | ₩67,711 | ₩67,778 | ₩67,604 | ₩67,644 | -0.10% | 40.2만 |
|---|
| 2026.06.12 | ₩67,591 | ₩67,631 | ₩67,457 | ₩67,591 | 0.00% | 72.2만 |
|---|
| 2026.06.11 | ₩67,257 | ₩67,671 | ₩67,257 | ₩67,644 | +0.58% | 615.1만 |
|---|
| 2026.06.10 | ₩67,257 | ₩67,337 | ₩67,183 | ₩67,257 | 0.00% | 181.3만 |
|---|
| 2026.06.09 | ₩67,203 | ₩67,350 | ₩67,143 | ₩67,243 | +0.06% | 49.7만 |
|---|
| 2026.06.08 | ₩67,217 | ₩67,243 | ₩67,096 | ₩67,136 | -0.12% | 33.3만 |
|---|
| 2026.06.05 | ₩67,163 | ₩67,183 | ₩67,063 | ₩67,110 | -0.08% | 59.1만 |
|---|
| 2026.06.04 | ₩67,430 | ₩67,464 | ₩67,384 | ₩67,404 | -0.04% | 54.4만 |
|---|
| 2026.06.03 | ₩67,297 | ₩67,364 | ₩67,250 | ₩67,350 | +0.08% | 50.3만 |
|---|
| 2026.06.02 | ₩67,390 | ₩67,410 | ₩67,344 | ₩67,390 | 0.00% | 34.9만 |
|---|
| 2026.06.01 | ₩67,257 | ₩67,444 | ₩67,190 | ₩67,430 | +0.26% | 37만 |
|---|
| 2026.05.29 | ₩67,698 | ₩67,771 | ₩67,651 | ₩67,751 | +0.08% | 57.7만 |
|---|
| 2026.05.28 | ₩67,484 | ₩67,671 | ₩67,451 | ₩67,631 | +0.22% | 63.8만 |
|---|
| 2026.05.27 | ₩67,551 | ₩67,604 | ₩67,484 | ₩67,511 | -0.06% | 56.6만 |
|---|
| 2026.05.26 | ₩67,551 | ₩67,618 | ₩67,430 | ₩67,511 | -0.06% | 119.3만 |
|---|
| 2026.05.22 | ₩67,364 | ₩67,417 | ₩67,163 | ₩67,324 | -0.06% | 49.1만 |
|---|
| 2026.05.21 | ₩67,163 | ₩67,444 | ₩67,110 | ₩67,297 | +0.20% | 282.9만 |
|---|
| 2026.05.20 | ₩66,936 | ₩67,357 | ₩66,936 | ₩67,337 | +0.60% | 37.7만 |
|---|
| 2026.05.19 | ₩66,936 | ₩67,029 | ₩66,862 | ₩66,929 | -0.01% | 63만 |
|---|
| 2026.05.18 | ₩67,243 | ₩67,310 | ₩67,076 | ₩67,177 | -0.10% | 31.7만 |
|---|
| 2026.05.15 | ₩67,350 | ₩67,364 | ₩67,217 | ₩67,270 | -0.12% | 36.3만 |
|---|
| 2026.05.14 | ₩67,765 | ₩67,818 | ₩67,638 | ₩67,644 | -0.18% | 32.8만 |
|---|
| 2026.05.13 | ₩67,591 | ₩67,684 | ₩67,531 | ₩67,684 | +0.14% | 27.7만 |
|---|
| 2026.05.12 | ₩67,671 | ₩67,698 | ₩67,618 | ₩67,631 | -0.06% | 28.2만 |
|---|
| 2026.05.11 | ₩67,965 | ₩67,992 | ₩67,837 | ₩67,872 | -0.14% | 30.5만 |
|---|
| 2026.05.08 | ₩68,005 | ₩68,059 | ₩67,972 | ₩68,059 | +0.08% | 41.5만 |
|---|
| 2026.05.07 | ₩68,085 | ₩68,085 | ₩67,811 | ₩67,872 | -0.31% | 48.5만 |
|---|
| 2026.05.06 | ₩67,925 | ₩68,032 | ₩67,885 | ₩67,992 | +0.10% | 34.7만 |
|---|
| 2026.05.05 | ₩67,671 | ₩67,778 | ₩67,636 | ₩67,711 | +0.06% | 30.7만 |
|---|
| 2026.05.04 | ₩67,765 | ₩67,765 | ₩67,517 | ₩67,631 | -0.20% | 39.9만 |
|---|
| 2026.05.01 | ₩67,791 | ₩67,972 | ₩67,751 | ₩67,845 | +0.08% | 23.1만 |
|---|
| 2026.04.30 | ₩68,045 | ₩68,065 | ₩67,938 | ₩68,005 | -0.06% | 33.8만 |
|---|
| 2026.04.29 | ₩68,059 | ₩68,065 | ₩67,851 | ₩67,912 | -0.22% | 44.6만 |
|---|
| 2026.04.28 | ₩68,166 | ₩68,212 | ₩68,085 | ₩68,206 | +0.06% | 28.2만 |
|---|
| 2026.04.27 | ₩68,286 | ₩68,333 | ₩68,206 | ₩68,246 | -0.06% | 24.3만 |
|---|
| 2026.04.24 | ₩68,179 | ₩68,339 | ₩68,172 | ₩68,339 | +0.24% | 35.8만 |
|---|
| 2026.04.23 | ₩68,299 | ₩68,353 | ₩68,138 | ₩68,192 | -0.16% | 39.1만 |
|---|
| 2026.04.22 | ₩68,379 | ₩68,405 | ₩68,299 | ₩68,299 | -0.12% | 35.6만 |
|---|
| 2026.04.21 | ₩68,353 | ₩68,393 | ₩68,219 | ₩68,246 | -0.16% | 30만 |
|---|
| 2026.04.20 | ₩68,513 | ₩68,513 | ₩68,393 | ₩68,406 | -0.16% | 80.6만 |
|---|
| 2026.04.17 | ₩68,473 | ₩68,567 | ₩68,440 | ₩68,486 | +0.02% | 92.8만 |
|---|
| 2026.04.16 | ₩68,393 | ₩68,393 | ₩68,219 | ₩68,259 | -0.20% | 38.7만 |
|---|
| 2026.04.15 | ₩68,339 | ₩68,366 | ₩68,251 | ₩68,339 | 0.00% | 29.5만 |
|---|
| 2026.04.14 | ₩68,246 | ₩68,440 | ₩68,232 | ₩68,379 | +0.20% | 34.2만 |
|---|
| 2026.04.13 | ₩68,139 | ₩68,273 | ₩68,105 | ₩68,273 | +0.20% | 22.8만 |
|---|
| 2026.04.10 | ₩68,232 | ₩68,246 | ₩68,139 | ₩68,179 | -0.08% | 24.6만 |
|---|
| 2026.04.09 | ₩68,166 | ₩68,353 | ₩68,065 | ₩68,232 | +0.10% | 24.6만 |
|---|
| 2026.04.08 | ₩68,313 | ₩68,326 | ₩68,146 | ₩68,219 | -0.14% | 32.8만 |
|---|
| 2026.04.07 | ₩67,952 | ₩68,032 | ₩67,805 | ₩68,005 | +0.08% | 34.1만 |
|---|
| 2026.04.06 | ₩67,952 | ₩68,059 | ₩67,942 | ₩67,952 | 0.00% | 37.1만 |
|---|
| 2026.04.02 | ₩67,872 | ₩68,072 | ₩67,872 | ₩68,045 | +0.26% | 108.1만 |
|---|
| 2026.04.01 | ₩67,925 | ₩68,032 | ₩67,858 | ₩67,938 | +0.02% | 37.8만 |
|---|
| 2026.03.31 | ₩68,125 | ₩68,299 | ₩68,039 | ₩68,166 | +0.06% | 86만 |
|---|
| 2026.03.30 | ₩67,805 | ₩68,139 | ₩67,797 | ₩67,978 | +0.26% | 627.5만 |
|---|
| 2026.03.27 | ₩67,310 | ₩67,591 | ₩67,310 | ₩67,517 | +0.31% | 45.7만 |
|---|
| 2026.03.26 | ₩67,725 | ₩67,805 | ₩67,477 | ₩67,484 | -0.36% | 39.3만 |
|---|
| 2026.03.25 | ₩67,831 | ₩67,952 | ₩67,751 | ₩67,898 | +0.10% | 26.6만 |
|---|
| 2026.03.24 | ₩67,577 | ₩67,805 | ₩67,539 | ₩67,618 | +0.06% | 45.6만 |
|---|
| 2026.03.23 | ₩67,738 | ₩67,958 | ₩67,698 | ₩67,872 | +0.20% | 44.6만 |
|---|
| 2026.03.20 | ₩67,885 | ₩67,938 | ₩67,631 | ₩67,631 | -0.37% | 37만 |
|---|
| 2026.03.19 | ₩68,045 | ₩68,286 | ₩68,039 | ₩68,152 | +0.16% | 101.9만 |
|---|
| 2026.03.18 | ₩68,393 | ₩68,454 | ₩68,152 | ₩68,232 | -0.23% | 45.5만 |
|---|
| 2026.03.17 | ₩68,513 | ₩68,560 | ₩68,486 | ₩68,526 | +0.02% | 43.3만 |
|---|
| 2026.03.16 | ₩68,326 | ₩68,420 | ₩68,286 | ₩68,406 | +0.12% | 52.5만 |
|---|
| 2026.03.13 | ₩68,166 | ₩68,232 | ₩68,019 | ₩68,099 | -0.10% | 33.4만 |
|---|
| 2026.03.12 | ₩68,246 | ₩68,286 | ₩68,019 | ₩68,105 | -0.21% | 33.9만 |
|---|
| 2026.03.11 | ₩68,513 | ₩68,533 | ₩68,286 | ₩68,366 | -0.21% | 50.8만 |
|---|
| 2026.03.10 | ₩68,767 | ₩68,821 | ₩68,640 | ₩68,647 | -0.17% | 26.9만 |
|---|
| 2026.03.09 | ₩68,553 | ₩68,807 | ₩68,513 | ₩68,754 | +0.29% | 23.7만 |
|---|
| 2026.03.06 | ₩68,500 | ₩68,740 | ₩68,433 | ₩68,580 | +0.12% | 24.4만 |
|---|
| 2026.03.05 | ₩68,673 | ₩68,727 | ₩68,607 | ₩68,673 | 0.00% | 37.7만 |
|---|
| 2026.03.04 | ₩68,914 | ₩68,927 | ₩68,847 | ₩68,861 | -0.08% | 49.6만 |
|---|
| 2026.03.03 | ₩68,780 | ₩68,954 | ₩68,754 | ₩68,927 | +0.21% | 32만 |
|---|
| 2026.03.02 | ₩69,128 | ₩69,128 | ₩69,008 | ₩69,008 | -0.17% | 51.8만 |
|---|
| 2026.02.27 | ₩69,529 | ₩69,556 | ₩69,475 | ₩69,556 | +0.04% | 39.4만 |
|---|
| 2026.02.26 | ₩69,248 | ₩69,382 | ₩69,248 | ₩69,382 | +0.19% | 42.1만 |
|---|
| 2026.02.25 | ₩69,195 | ₩69,288 | ₩69,195 | ₩69,221 | +0.04% | 39.1만 |
|---|
| 2026.02.24 | ₩69,235 | ₩69,315 | ₩69,195 | ₩69,262 | +0.04% | 57.5만 |
|---|
| 2026.02.23 | ₩69,101 | ₩69,268 | ₩69,095 | ₩69,235 | +0.19% | 43.8만 |
|---|
| 2026.02.20 | ₩69,048 | ₩69,115 | ₩68,968 | ₩69,115 | +0.10% | 35.2만 |
|---|
| 2026.02.19 | ₩68,954 | ₩69,061 | ₩68,954 | ₩69,048 | +0.14% | 25.6만 |
|---|
| 2026.02.18 | ₩69,021 | ₩69,088 | ₩68,994 | ₩69,021 | 0.00% | 24.1만 |
|---|
| 2026.02.17 | ₩69,115 | ₩69,136 | ₩69,054 | ₩69,088 | -0.04% | 30.2만 |
|---|
| 2026.02.13 | ₩69,101 | ₩69,128 | ₩69,041 | ₩69,128 | +0.04% | 50.4만 |
|---|
| 2026.02.12 | ₩68,727 | ₩68,954 | ₩68,700 | ₩68,954 | +0.33% | 27.5만 |
|---|
| 2026.02.11 | ₩68,513 | ₩68,727 | ₩68,506 | ₩68,633 | +0.18% | 37.7만 |
|---|
| 2026.02.10 | ₩68,567 | ₩68,660 | ₩68,567 | ₩68,633 | +0.10% | 37.7만 |
|---|
| 2026.02.09 | ₩68,366 | ₩68,460 | ₩68,359 | ₩68,460 | +0.14% | 33.5만 |
|---|
| 2026.02.06 | ₩68,339 | ₩68,446 | ₩68,313 | ₩68,433 | +0.14% | 31.5만 |
|---|
| 2026.02.05 | ₩68,139 | ₩68,353 | ₩68,139 | ₩68,326 | +0.27% | 52.8만 |
|---|
| 2026.02.04 | ₩68,085 | ₩68,132 | ₩67,978 | ₩68,019 | -0.10% | 107.5만 |
|---|
| 2026.02.03 | ₩67,992 | ₩68,107 | ₩67,925 | ₩68,059 | +0.10% | 35.2만 |
|---|
| 2026.02.02 | ₩68,125 | ₩68,139 | ₩68,012 | ₩68,059 | -0.10% | 30.5만 |
|---|
| 2026.01.30 | ₩68,526 | ₩68,564 | ₩68,319 | ₩68,326 | -0.29% | 131.4만 |
|---|
| 2026.01.29 | ₩68,433 | ₩68,561 | ₩68,433 | ₩68,526 | +0.14% | 41.7만 |
|---|
| 2026.01.28 | ₩68,460 | ₩68,526 | ₩68,413 | ₩68,500 | +0.06% | 41.3만 |
|---|
| 2026.01.27 | ₩68,513 | ₩68,580 | ₩68,466 | ₩68,473 | -0.06% | 36.3만 |
|---|
| 2026.01.26 | ₩68,446 | ₩68,500 | ₩68,420 | ₩68,486 | +0.06% | 30.7만 |
|---|
| 2026.01.23 | ₩68,326 | ₩68,420 | ₩68,306 | ₩68,353 | +0.04% | 50.6만 |
|---|
| 2026.01.22 | ₩68,246 | ₩68,353 | ₩68,224 | ₩68,299 | +0.08% | 36.7만 |
|---|
| 2026.01.21 | ₩68,259 | ₩68,366 | ₩68,166 | ₩68,366 | +0.16% | 55.1만 |
|---|
| 2026.01.20 | ₩68,192 | ₩68,273 | ₩68,139 | ₩68,166 | -0.04% | 38.8만 |
|---|
| 2026.01.16 | ₩68,500 | ₩68,540 | ₩68,366 | ₩68,379 | -0.18% | 50.2만 |
|---|
| 2026.01.15 | ₩68,593 | ₩68,647 | ₩68,500 | ₩68,500 | -0.14% | 75.8만 |
|---|
| 2026.01.14 | ₩68,540 | ₩68,667 | ₩68,486 | ₩68,593 | +0.08% | 166.3만 |
|---|
| 2026.01.13 | ₩68,553 | ₩68,567 | ₩68,440 | ₩68,473 | -0.12% | 32만 |
|---|
| 2026.01.12 | ₩68,460 | ₩68,540 | ₩68,420 | ₩68,433 | -0.04% | 40.2만 |
|---|
| 2026.01.09 | ₩68,286 | ₩68,593 | ₩68,286 | ₩68,446 | +0.23% | 179.7만 |
|---|
| 2026.01.08 | ₩68,232 | ₩68,297 | ₩68,232 | ₩68,232 | 0.00% | 29.8만 |
|---|
| 2026.01.07 | ₩68,339 | ₩68,379 | ₩68,259 | ₩68,353 | +0.02% | 59.8만 |
|---|
| 2026.01.06 | ₩68,179 | ₩68,273 | ₩68,143 | ₩68,273 | +0.14% | 57.5만 |
|---|
| 2026.01.05 | ₩68,206 | ₩68,299 | ₩68,183 | ₩68,273 | +0.10% | 46만 |
|---|
| 2026.01.02 | ₩68,246 | ₩68,259 | ₩68,072 | ₩68,139 | -0.16% | 32.8만 |
|---|
| 2025.12.31 | ₩68,273 | ₩68,366 | ₩68,192 | ₩68,246 | -0.04% | 25.8만 |
|---|
| 2025.12.30 | ₩68,540 | ₩68,607 | ₩68,506 | ₩68,593 | +0.08% | 43.1만 |
|---|
| 2025.12.29 | ₩68,567 | ₩68,617 | ₩68,540 | ₩68,607 | +0.06% | 22.1만 |
|---|
| 2025.12.26 | ₩68,553 | ₩68,580 | ₩68,486 | ₩68,500 | -0.08% | 18.6만 |
|---|
| 2025.12.24 | ₩68,433 | ₩68,540 | ₩68,399 | ₩68,540 | +0.16% | 22만 |
|---|
| 2025.12.23 | ₩68,232 | ₩68,393 | ₩68,219 | ₩68,366 | +0.20% | 48.7만 |
|---|
| 2025.12.22 | ₩68,406 | ₩68,446 | ₩68,366 | ₩68,446 | +0.06% | 40.6만 |
|---|
| 2025.12.19 | ₩68,446 | ₩68,500 | ₩68,395 | ₩68,406 | -0.06% | 38.9만 |
|---|
| 2025.12.18 | ₩68,473 | ₩68,522 | ₩68,440 | ₩68,513 | +0.06% | 35.5만 |
|---|
| 2025.12.17 | ₩68,299 | ₩68,379 | ₩68,291 | ₩68,379 | +0.12% | 34.1만 |
|---|
| 2025.12.16 | ₩68,179 | ₩68,353 | ₩68,179 | ₩68,326 | +0.22% | 39.2만 |
|---|
| 2025.12.15 | ₩68,206 | ₩68,286 | ₩68,170 | ₩68,219 | +0.02% | 40.7만 |
|---|
| 2025.12.12 | ₩68,099 | ₩68,152 | ₩68,099 | ₩68,112 | +0.02% | 29.8만 |
|---|
| 2025.12.11 | ₩68,393 | ₩68,420 | ₩68,286 | ₩68,313 | -0.12% | 30만 |
|---|
| 2025.12.10 | ₩68,005 | ₩68,273 | ₩67,999 | ₩68,259 | +0.37% | 28.9만 |
|---|
| 2025.12.09 | ₩68,179 | ₩68,207 | ₩68,045 | ₩68,045 | -0.20% | 29.2만 |
|---|
| 2025.12.08 | ₩68,192 | ₩68,206 | ₩68,039 | ₩68,112 | -0.12% | 29.5만 |
|---|
| 2025.12.05 | ₩68,273 | ₩68,286 | ₩68,179 | ₩68,246 | -0.04% | 33만 |
|---|
| 2025.12.04 | ₩68,366 | ₩68,366 | ₩68,259 | ₩68,299 | -0.10% | 47만 |
|---|
| 2025.12.03 | ₩68,406 | ₩68,446 | ₩68,339 | ₩68,433 | +0.04% | 34.2만 |
|---|
| 2025.12.02 | ₩68,246 | ₩68,366 | ₩68,219 | ₩68,366 | +0.18% | 68.2만 |
|---|
| 2025.12.01 | ₩68,246 | ₩68,273 | ₩68,206 | ₩68,232 | -0.02% | 54.6만 |
|---|
| 2025.11.28 | ₩68,740 | ₩68,754 | ₩68,633 | ₩68,714 | -0.04% | 26.6만 |
|---|
| 2025.11.26 | ₩68,714 | ₩68,800 | ₩68,640 | ₩68,794 | +0.12% | 23.6만 |
|---|
| 2025.11.25 | ₩68,647 | ₩68,821 | ₩68,635 | ₩68,740 | +0.14% | 38만 |
|---|
| 2025.11.24 | ₩68,580 | ₩68,647 | ₩68,518 | ₩68,633 | +0.08% | 25.3만 |
|---|
| 2025.11.21 | ₩68,526 | ₩68,526 | ₩68,387 | ₩68,500 | -0.04% | 34.8만 |
|---|
| 2025.11.20 | ₩68,273 | ₩68,379 | ₩68,219 | ₩68,286 | +0.02% | 36.8만 |
|---|
| 2025.11.19 | ₩68,326 | ₩68,339 | ₩68,192 | ₩68,232 | -0.14% | 44.9만 |
|---|
| 2025.11.18 | ₩68,313 | ₩68,353 | ₩68,199 | ₩68,299 | -0.02% | 26.2만 |
|---|
| 2025.11.17 | ₩68,192 | ₩68,244 | ₩68,179 | ₩68,206 | +0.02% | 24.7만 |
|---|
| 2025.11.14 | ₩68,353 | ₩68,353 | ₩68,172 | ₩68,192 | -0.23% | 29.6만 |
|---|
| 2025.11.13 | ₩68,353 | ₩68,399 | ₩68,273 | ₩68,273 | -0.12% | 40.6만 |
|---|
| 2025.11.12 | ₩68,433 | ₩68,480 | ₩68,393 | ₩68,446 | +0.02% | 31.2만 |
|---|
| 2025.11.11 | ₩68,406 | ₩68,513 | ₩68,385 | ₩68,433 | +0.04% | 17.1만 |
|---|
| 2025.11.10 | ₩68,273 | ₩68,333 | ₩68,259 | ₩68,286 | +0.02% | 23.2만 |
|---|
| 2025.11.07 | ₩68,232 | ₩68,366 | ₩68,219 | ₩68,259 | +0.04% | 27.8만 |
|---|
| 2025.11.06 | ₩68,179 | ₩68,319 | ₩68,179 | ₩68,259 | +0.12% | 45.4만 |
|---|
| 2025.11.05 | ₩68,206 | ₩68,232 | ₩68,005 | ₩68,072 | -0.20% | 35.6만 |
|---|
| 2025.11.04 | ₩68,192 | ₩68,299 | ₩68,192 | ₩68,246 | +0.08% | 33.2만 |
|---|
| 2025.11.03 | ₩68,152 | ₩68,246 | ₩68,099 | ₩68,246 | +0.14% | 38.1만 |
|---|
| 2025.10.31 | ₩68,540 | ₩68,593 | ₩68,460 | ₩68,460 | -0.12% | 26.1만 |
|---|
| 2025.10.30 | ₩68,366 | ₩68,593 | ₩68,366 | ₩68,433 | +0.10% | 24.5만 |
|---|
| 2025.10.29 | ₩68,714 | ₩68,901 | ₩68,547 | ₩68,553 | -0.23% | 37.1만 |
|---|
| 2025.10.28 | ₩68,847 | ₩68,968 | ₩68,847 | ₩68,914 | +0.10% | 36.2만 |
|---|
| 2025.10.27 | ₩68,740 | ₩68,887 | ₩68,714 | ₩68,847 | +0.16% | 23.7만 |
|---|
| 2025.10.24 | ₩68,821 | ₩68,861 | ₩68,700 | ₩68,780 | -0.06% | 51.2만 |
|---|
| 2025.10.23 | ₩68,379 | ₩68,861 | ₩68,379 | ₩68,780 | +0.59% | 35.4만 |
|---|
| 2025.10.22 | ₩68,874 | ₩68,941 | ₩68,829 | ₩68,941 | +0.10% | 27.5만 |
|---|
| 2025.10.21 | ₩68,540 | ₩68,968 | ₩68,540 | ₩68,887 | +0.51% | 28.2만 |
|---|
| 2025.10.20 | ₩68,821 | ₩68,861 | ₩68,767 | ₩68,847 | +0.04% | 24만 |
|---|
| 2025.10.17 | ₩68,700 | ₩68,767 | ₩68,647 | ₩68,767 | +0.10% | 32.3만 |
|---|
| 2025.10.16 | ₩68,500 | ₩68,794 | ₩68,486 | ₩68,727 | +0.33% | 30.3만 |
|---|
| 2025.10.15 | ₩68,486 | ₩68,620 | ₩68,486 | ₩68,540 | +0.08% | 92.4만 |
|---|
| 2025.10.14 | ₩68,433 | ₩68,513 | ₩68,359 | ₩68,446 | +0.02% | 37.2만 |
|---|
| 2025.10.13 | ₩68,286 | ₩68,406 | ₩68,251 | ₩68,406 | +0.18% | 21.1만 |
|---|
| 2025.10.10 | ₩68,232 | ₩68,366 | ₩68,166 | ₩68,286 | +0.08% | 29.2만 |
|---|