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 | ₩64,536 | ₩64,643 | ₩64,449 | ₩64,630 | +0.15% | 60.5만 |
| 2026.10.08 | ₩64,282 | ₩64,616 | ₩64,222 | ₩64,603 | +0.50% | 95.1만 |
| 2026.10.07 | ₩64,095 | ₩64,442 | ₩64,095 | ₩64,335 | +0.38% | 103.7만 |
| 2026.10.06 | ₩64,255 | ₩64,442 | ₩64,255 | ₩64,376 | +0.19% | 70.5만 |
| 2026.10.05 | ₩64,282 | ₩64,349 | ₩64,168 | ₩64,269 | -0.02% | 84.4만 |
| 2026.10.02 | ₩64,643 | ₩64,690 | ₩64,255 | ₩64,295 | -0.54% | 80.8만 |
| 2026.10.01 | ₩64,255 | ₩64,603 | ₩64,162 | ₩64,483 | +0.35% | 59.2만 |
| 2026.09.30 | ₩64,777 | ₩64,810 | ₩64,549 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,630 |
| -0.23% |
| 74.7만 |
| 2026.09.29 | ₩64,616 | ₩64,783 | ₩64,496 | ₩64,670 | +0.08% | 413.5만 |
|---|
| 2026.09.28 | ₩64,777 | ₩64,884 | ₩64,606 | ₩64,710 | -0.10% | 72.5만 |
|---|
| 2026.09.25 | ₩64,910 | ₩65,084 | ₩64,723 | ₩65,044 | +0.21% | 105.9만 |
|---|
| 2026.09.24 | ₩65,258 | ₩65,365 | ₩64,844 | ₩64,857 | -0.61% | 199만 |
|---|
| 2026.09.23 | ₩65,739 | ₩65,739 | ₩65,091 | ₩65,205 | -0.81% | 69만 |
|---|
| 2026.09.22 | ₩65,820 | ₩65,900 | ₩65,746 | ₩65,846 | +0.04% | 41.8만 |
|---|
| 2026.09.21 | ₩65,820 | ₩65,866 | ₩65,739 | ₩65,779 | -0.06% | 50.7만 |
|---|
| 2026.09.18 | ₩65,793 | ₩65,793 | ₩65,666 | ₩65,699 | -0.14% | 46만 |
|---|
| 2026.09.17 | ₩65,726 | ₩65,947 | ₩65,718 | ₩65,900 | +0.26% | 89.7만 |
|---|
| 2026.09.16 | ₩65,739 | ₩65,886 | ₩65,499 | ₩65,525 | -0.33% | 99.8만 |
|---|
| 2026.09.15 | ₩65,713 | ₩65,753 | ₩65,566 | ₩65,566 | -0.22% | 50.6만 |
|---|
| 2026.09.14 | ₩65,619 | ₩65,893 | ₩65,539 | ₩65,739 | +0.18% | 54.7만 |
|---|
| 2026.09.11 | ₩65,913 | ₩65,926 | ₩65,699 | ₩65,753 | -0.24% | 28.7만 |
|---|
| 2026.09.10 | ₩65,993 | ₩66,027 | ₩65,813 | ₩65,873 | -0.18% | 46.2만 |
|---|
| 2026.09.09 | ₩66,381 | ₩66,401 | ₩66,194 | ₩66,274 | -0.16% | 34.9만 |
|---|
| 2026.09.08 | ₩66,501 | ₩66,528 | ₩66,341 | ₩66,394 | -0.16% | 26.8만 |
|---|
| 2026.09.04 | ₩66,515 | ₩66,575 | ₩66,468 | ₩66,501 | -0.02% | 30.2만 |
|---|
| 2026.09.03 | ₩66,461 | ₩66,582 | ₩66,428 | ₩66,475 | +0.02% | 260.6만 |
|---|
| 2026.09.02 | ₩66,301 | ₩66,328 | ₩66,167 | ₩66,314 | +0.02% | 43.7만 |
|---|
| 2026.09.01 | ₩66,354 | ₩66,461 | ₩66,274 | ₩66,314 | -0.06% | 49.5만 |
|---|
| 2026.08.31 | ₩66,782 | ₩66,782 | ₩66,702 | ₩66,782 | 0.00% | 34.7만 |
|---|
| 2026.08.28 | ₩67,103 | ₩67,183 | ₩66,849 | ₩66,889 | -0.32% | 25.2만 |
|---|
| 2026.08.27 | ₩67,130 | ₩67,177 | ₩67,056 | ₩67,076 | -0.08% | 31.3만 |
|---|
| 2026.08.26 | ₩67,170 | ₩67,170 | ₩67,056 | ₩67,143 | -0.04% | 35만 |
|---|
| 2026.08.25 | ₩67,130 | ₩67,290 | ₩67,076 | ₩67,277 | +0.22% | 49.7만 |
|---|
| 2026.08.24 | ₩66,969 | ₩67,063 | ₩66,969 | ₩67,009 | +0.06% | 25.9만 |
|---|
| 2026.08.21 | ₩67,009 | ₩67,023 | ₩66,862 | ₩66,956 | -0.08% | 51.6만 |
|---|
| 2026.08.20 | ₩66,996 | ₩67,090 | ₩66,956 | ₩67,063 | +0.10% | 49만 |
|---|
| 2026.08.19 | ₩67,130 | ₩67,250 | ₩67,029 | ₩67,250 | +0.18% | 28.6만 |
|---|
| 2026.08.18 | ₩66,889 | ₩67,009 | ₩66,876 | ₩66,943 | +0.08% | 63.7만 |
|---|
| 2026.08.17 | ₩66,956 | ₩67,029 | ₩66,916 | ₩66,943 | -0.02% | 23.4만 |
|---|
| 2026.08.14 | ₩67,143 | ₩67,177 | ₩66,983 | ₩67,023 | -0.18% | 22.2만 |
|---|
| 2026.08.13 | ₩67,130 | ₩67,243 | ₩67,096 | ₩67,116 | -0.02% | 21.6만 |
|---|
| 2026.08.12 | ₩67,050 | ₩67,063 | ₩66,936 | ₩66,943 | -0.16% | 22.6만 |
|---|
| 2026.08.11 | ₩66,929 | ₩66,969 | ₩66,902 | ₩66,929 | 0.00% | 29.9만 |
|---|
| 2026.08.10 | ₩66,956 | ₩66,963 | ₩66,796 | ₩66,796 | -0.24% | 23.8만 |
|---|
| 2026.08.07 | ₩67,036 | ₩67,063 | ₩66,929 | ₩67,009 | -0.04% | 25만 |
|---|
| 2026.08.06 | ₩66,969 | ₩67,003 | ₩66,829 | ₩66,876 | -0.14% | 34.4만 |
|---|
| 2026.08.05 | ₩66,969 | ₩67,083 | ₩66,963 | ₩67,063 | +0.14% | 134.7만 |
|---|
| 2026.08.04 | ₩66,902 | ₩67,029 | ₩66,882 | ₩66,996 | +0.14% | 28.7만 |
|---|
| 2026.08.03 | ₩66,662 | ₩66,755 | ₩66,642 | ₩66,742 | +0.12% | 51.3만 |
|---|
| 2026.07.31 | ₩66,969 | ₩66,969 | ₩66,682 | ₩66,822 | -0.22% | 144.9만 |
|---|
| 2026.07.30 | ₩67,063 | ₩67,116 | ₩67,009 | ₩67,076 | +0.02% | 26.6만 |
|---|
| 2026.07.29 | ₩67,130 | ₩67,210 | ₩66,996 | ₩66,996 | -0.20% | 24.4만 |
|---|
| 2026.07.28 | ₩67,076 | ₩67,263 | ₩67,076 | ₩67,210 | +0.20% | 37.8만 |
|---|
| 2026.07.27 | ₩66,983 | ₩67,036 | ₩66,929 | ₩66,996 | +0.02% | 26.8만 |
|---|
| 2026.07.24 | ₩66,796 | ₩66,969 | ₩66,782 | ₩66,849 | +0.08% | 222.8만 |
|---|
| 2026.07.23 | ₩66,742 | ₩66,849 | ₩66,709 | ₩66,849 | +0.16% | 59.8만 |
|---|
| 2026.07.22 | ₩66,969 | ₩66,991 | ₩66,862 | ₩66,889 | -0.12% | 23.9만 |
|---|
| 2026.07.21 | ₩67,063 | ₩67,063 | ₩66,989 | ₩67,009 | -0.08% | 25.1만 |
|---|
| 2026.07.20 | ₩67,263 | ₩67,277 | ₩67,110 | ₩67,143 | -0.18% | 25.9만 |
|---|
| 2026.07.17 | ₩67,317 | ₩67,437 | ₩67,250 | ₩67,277 | -0.06% | 23.4만 |
|---|
| 2026.07.16 | ₩67,197 | ₩67,290 | ₩67,190 | ₩67,277 | +0.12% | 22.6만 |
|---|
| 2026.07.15 | ₩67,170 | ₩67,330 | ₩67,150 | ₩67,237 | +0.10% | 33.2만 |
|---|
| 2026.07.14 | ₩67,103 | ₩67,263 | ₩67,063 | ₩67,130 | +0.04% | 30.9만 |
|---|
| 2026.07.13 | ₩67,210 | ₩67,210 | ₩67,029 | ₩67,076 | -0.20% | 35.7만 |
|---|
| 2026.07.10 | ₩67,330 | ₩67,377 | ₩67,210 | ₩67,304 | -0.04% | 208만 |
|---|
| 2026.07.09 | ₩67,197 | ₩67,337 | ₩67,190 | ₩67,250 | +0.08% | 40.2만 |
|---|
| 2026.07.08 | ₩67,157 | ₩67,183 | ₩67,056 | ₩67,170 | +0.02% | 56.8만 |
|---|
| 2026.07.07 | ₩67,451 | ₩67,464 | ₩67,237 | ₩67,250 | -0.30% | 50.5만 |
|---|
| 2026.07.06 | ₩67,451 | ₩67,558 | ₩67,437 | ₩67,558 | +0.16% | 37만 |
|---|
| 2026.07.02 | ₩67,464 | ₩67,544 | ₩67,411 | ₩67,491 | +0.04% | 18.8만 |
|---|
| 2026.07.01 | ₩67,397 | ₩67,531 | ₩67,384 | ₩67,424 | +0.04% | 45만 |
|---|
| 2026.06.30 | ₩67,959 | ₩67,959 | ₩67,758 | ₩67,758 | -0.30% | 66.5만 |
|---|
| 2026.06.29 | ₩67,945 | ₩67,979 | ₩67,899 | ₩67,972 | +0.04% | 60.7만 |
|---|
| 2026.06.26 | ₩67,838 | ₩67,959 | ₩67,825 | ₩67,878 | +0.06% | 31.5만 |
|---|
| 2026.06.25 | ₩67,798 | ₩67,905 | ₩67,785 | ₩67,785 | -0.02% | 37.5만 |
|---|
| 2026.06.24 | ₩67,638 | ₩67,731 | ₩67,630 | ₩67,691 | +0.08% | 70.8만 |
|---|
| 2026.06.23 | ₩67,544 | ₩67,665 | ₩67,397 | ₩67,411 | -0.20% | 566.3만 |
|---|
| 2026.06.22 | ₩67,544 | ₩67,584 | ₩67,471 | ₩67,544 | 0.00% | 86.6만 |
|---|
| 2026.06.18 | ₩67,651 | ₩67,765 | ₩67,611 | ₩67,638 | -0.02% | 34만 |
|---|
| 2026.06.17 | ₩67,838 | ₩67,885 | ₩67,464 | ₩67,477 | -0.53% | 37.4만 |
|---|
| 2026.06.16 | ₩67,705 | ₩67,878 | ₩67,705 | ₩67,785 | +0.12% | 35만 |
|---|
| 2026.06.15 | ₩67,731 | ₩67,798 | ₩67,624 | ₩67,665 | -0.10% | 40.2만 |
|---|
| 2026.06.12 | ₩67,611 | ₩67,651 | ₩67,477 | ₩67,611 | 0.00% | 72.2만 |
|---|
| 2026.06.11 | ₩67,277 | ₩67,691 | ₩67,277 | ₩67,665 | +0.58% | 615.1만 |
|---|
| 2026.06.10 | ₩67,277 | ₩67,357 | ₩67,203 | ₩67,277 | 0.00% | 181.3만 |
|---|
| 2026.06.09 | ₩67,223 | ₩67,370 | ₩67,163 | ₩67,263 | +0.06% | 49.7만 |
|---|
| 2026.06.08 | ₩67,237 | ₩67,263 | ₩67,116 | ₩67,157 | -0.12% | 33.3만 |
|---|
| 2026.06.05 | ₩67,183 | ₩67,203 | ₩67,083 | ₩67,130 | -0.08% | 59.1만 |
|---|
| 2026.06.04 | ₩67,451 | ₩67,484 | ₩67,404 | ₩67,424 | -0.04% | 54.4만 |
|---|
| 2026.06.03 | ₩67,317 | ₩67,384 | ₩67,270 | ₩67,370 | +0.08% | 50.3만 |
|---|
| 2026.06.02 | ₩67,411 | ₩67,431 | ₩67,364 | ₩67,411 | 0.00% | 34.9만 |
|---|
| 2026.06.01 | ₩67,277 | ₩67,464 | ₩67,210 | ₩67,451 | +0.26% | 37만 |
|---|
| 2026.05.29 | ₩67,718 | ₩67,792 | ₩67,671 | ₩67,772 | +0.08% | 57.7만 |
|---|
| 2026.05.28 | ₩67,504 | ₩67,691 | ₩67,471 | ₩67,651 | +0.22% | 63.8만 |
|---|
| 2026.05.27 | ₩67,571 | ₩67,624 | ₩67,504 | ₩67,531 | -0.06% | 56.6만 |
|---|
| 2026.05.26 | ₩67,571 | ₩67,638 | ₩67,451 | ₩67,531 | -0.06% | 119.3만 |
|---|
| 2026.05.22 | ₩67,384 | ₩67,437 | ₩67,183 | ₩67,344 | -0.06% | 49.1만 |
|---|
| 2026.05.21 | ₩67,183 | ₩67,464 | ₩67,130 | ₩67,317 | +0.20% | 282.9만 |
|---|
| 2026.05.20 | ₩66,956 | ₩67,377 | ₩66,956 | ₩67,357 | +0.60% | 37.7만 |
|---|
| 2026.05.19 | ₩66,956 | ₩67,050 | ₩66,882 | ₩66,949 | -0.01% | 63만 |
|---|
| 2026.05.18 | ₩67,263 | ₩67,330 | ₩67,096 | ₩67,197 | -0.10% | 31.7만 |
|---|
| 2026.05.15 | ₩67,370 | ₩67,384 | ₩67,237 | ₩67,290 | -0.12% | 36.3만 |
|---|
| 2026.05.14 | ₩67,785 | ₩67,838 | ₩67,658 | ₩67,665 | -0.18% | 32.8만 |
|---|
| 2026.05.13 | ₩67,611 | ₩67,705 | ₩67,551 | ₩67,705 | +0.14% | 27.7만 |
|---|
| 2026.05.12 | ₩67,691 | ₩67,718 | ₩67,638 | ₩67,651 | -0.06% | 28.2만 |
|---|
| 2026.05.11 | ₩67,985 | ₩68,012 | ₩67,857 | ₩67,892 | -0.14% | 30.5만 |
|---|
| 2026.05.08 | ₩68,026 | ₩68,079 | ₩67,992 | ₩68,079 | +0.08% | 41.5만 |
|---|
| 2026.05.07 | ₩68,106 | ₩68,106 | ₩67,832 | ₩67,892 | -0.31% | 48.5만 |
|---|
| 2026.05.06 | ₩67,945 | ₩68,052 | ₩67,905 | ₩68,012 | +0.10% | 34.7만 |
|---|
| 2026.05.05 | ₩67,691 | ₩67,798 | ₩67,657 | ₩67,731 | +0.06% | 30.7만 |
|---|
| 2026.05.04 | ₩67,785 | ₩67,785 | ₩67,538 | ₩67,651 | -0.20% | 39.9만 |
|---|
| 2026.05.01 | ₩67,812 | ₩67,992 | ₩67,772 | ₩67,865 | +0.08% | 23.1만 |
|---|
| 2026.04.30 | ₩68,066 | ₩68,086 | ₩67,959 | ₩68,026 | -0.06% | 33.8만 |
|---|
| 2026.04.29 | ₩68,079 | ₩68,086 | ₩67,872 | ₩67,932 | -0.22% | 44.6만 |
|---|
| 2026.04.28 | ₩68,186 | ₩68,233 | ₩68,106 | ₩68,226 | +0.06% | 28.2만 |
|---|
| 2026.04.27 | ₩68,306 | ₩68,353 | ₩68,226 | ₩68,266 | -0.06% | 24.3만 |
|---|
| 2026.04.24 | ₩68,199 | ₩68,360 | ₩68,193 | ₩68,360 | +0.24% | 35.8만 |
|---|
| 2026.04.23 | ₩68,320 | ₩68,373 | ₩68,158 | ₩68,213 | -0.16% | 39.1만 |
|---|
| 2026.04.22 | ₩68,400 | ₩68,425 | ₩68,320 | ₩68,320 | -0.12% | 35.6만 |
|---|
| 2026.04.21 | ₩68,373 | ₩68,413 | ₩68,239 | ₩68,266 | -0.16% | 30만 |
|---|
| 2026.04.20 | ₩68,534 | ₩68,534 | ₩68,413 | ₩68,427 | -0.16% | 80.6만 |
|---|
| 2026.04.17 | ₩68,493 | ₩68,587 | ₩68,460 | ₩68,507 | +0.02% | 92.8만 |
|---|
| 2026.04.16 | ₩68,413 | ₩68,413 | ₩68,239 | ₩68,280 | -0.20% | 38.7만 |
|---|
| 2026.04.15 | ₩68,360 | ₩68,387 | ₩68,272 | ₩68,360 | 0.00% | 29.5만 |
|---|
| 2026.04.14 | ₩68,266 | ₩68,460 | ₩68,253 | ₩68,400 | +0.20% | 34.2만 |
|---|
| 2026.04.13 | ₩68,159 | ₩68,293 | ₩68,126 | ₩68,293 | +0.20% | 22.8만 |
|---|
| 2026.04.10 | ₩68,253 | ₩68,266 | ₩68,159 | ₩68,199 | -0.08% | 24.6만 |
|---|
| 2026.04.09 | ₩68,186 | ₩68,373 | ₩68,086 | ₩68,253 | +0.10% | 24.6만 |
|---|
| 2026.04.08 | ₩68,333 | ₩68,346 | ₩68,166 | ₩68,239 | -0.14% | 32.8만 |
|---|
| 2026.04.07 | ₩67,972 | ₩68,052 | ₩67,825 | ₩68,026 | +0.08% | 34.1만 |
|---|
| 2026.04.06 | ₩67,972 | ₩68,079 | ₩67,963 | ₩67,972 | 0.00% | 37.1만 |
|---|
| 2026.04.02 | ₩67,892 | ₩68,092 | ₩67,892 | ₩68,066 | +0.26% | 108.1만 |
|---|
| 2026.04.01 | ₩67,945 | ₩68,052 | ₩67,878 | ₩67,959 | +0.02% | 37.8만 |
|---|
| 2026.03.31 | ₩68,146 | ₩68,320 | ₩68,059 | ₩68,186 | +0.06% | 86만 |
|---|
| 2026.03.30 | ₩67,825 | ₩68,159 | ₩67,817 | ₩67,999 | +0.26% | 627.5만 |
|---|
| 2026.03.27 | ₩67,330 | ₩67,611 | ₩67,330 | ₩67,538 | +0.31% | 45.7만 |
|---|
| 2026.03.26 | ₩67,745 | ₩67,825 | ₩67,497 | ₩67,504 | -0.36% | 39.3만 |
|---|
| 2026.03.25 | ₩67,852 | ₩67,972 | ₩67,772 | ₩67,919 | +0.10% | 26.6만 |
|---|
| 2026.03.24 | ₩67,598 | ₩67,825 | ₩67,559 | ₩67,638 | +0.06% | 45.6만 |
|---|
| 2026.03.23 | ₩67,758 | ₩67,979 | ₩67,718 | ₩67,892 | +0.20% | 44.6만 |
|---|
| 2026.03.20 | ₩67,905 | ₩67,959 | ₩67,651 | ₩67,651 | -0.37% | 37만 |
|---|
| 2026.03.19 | ₩68,066 | ₩68,306 | ₩68,059 | ₩68,173 | +0.16% | 101.9만 |
|---|
| 2026.03.18 | ₩68,413 | ₩68,475 | ₩68,173 | ₩68,253 | -0.23% | 45.5만 |
|---|
| 2026.03.17 | ₩68,534 | ₩68,580 | ₩68,507 | ₩68,547 | +0.02% | 43.3만 |
|---|
| 2026.03.16 | ₩68,346 | ₩68,440 | ₩68,306 | ₩68,427 | +0.12% | 52.5만 |
|---|
| 2026.03.13 | ₩68,186 | ₩68,253 | ₩68,039 | ₩68,119 | -0.10% | 33.4만 |
|---|
| 2026.03.12 | ₩68,266 | ₩68,306 | ₩68,039 | ₩68,126 | -0.21% | 33.9만 |
|---|
| 2026.03.11 | ₩68,534 | ₩68,554 | ₩68,306 | ₩68,387 | -0.21% | 50.8만 |
|---|
| 2026.03.10 | ₩68,788 | ₩68,841 | ₩68,661 | ₩68,667 | -0.17% | 26.9만 |
|---|
| 2026.03.09 | ₩68,574 | ₩68,828 | ₩68,534 | ₩68,774 | +0.29% | 23.7만 |
|---|
| 2026.03.06 | ₩68,520 | ₩68,761 | ₩68,453 | ₩68,600 | +0.12% | 24.4만 |
|---|
| 2026.03.05 | ₩68,694 | ₩68,748 | ₩68,627 | ₩68,694 | 0.00% | 37.7만 |
|---|
| 2026.03.04 | ₩68,935 | ₩68,948 | ₩68,868 | ₩68,881 | -0.08% | 49.6만 |
|---|
| 2026.03.03 | ₩68,801 | ₩68,975 | ₩68,774 | ₩68,948 | +0.21% | 32만 |
|---|
| 2026.03.02 | ₩69,149 | ₩69,149 | ₩69,028 | ₩69,028 | -0.17% | 51.8만 |
|---|
| 2026.02.27 | ₩69,550 | ₩69,576 | ₩69,496 | ₩69,576 | +0.04% | 39.4만 |
|---|
| 2026.02.26 | ₩69,269 | ₩69,403 | ₩69,269 | ₩69,403 | +0.19% | 42.1만 |
|---|
| 2026.02.25 | ₩69,215 | ₩69,309 | ₩69,215 | ₩69,242 | +0.04% | 39.1만 |
|---|
| 2026.02.24 | ₩69,256 | ₩69,336 | ₩69,215 | ₩69,282 | +0.04% | 57.5만 |
|---|
| 2026.02.23 | ₩69,122 | ₩69,289 | ₩69,115 | ₩69,256 | +0.19% | 43.8만 |
|---|
| 2026.02.20 | ₩69,068 | ₩69,135 | ₩68,988 | ₩69,135 | +0.10% | 35.2만 |
|---|
| 2026.02.19 | ₩68,975 | ₩69,082 | ₩68,975 | ₩69,068 | +0.14% | 25.6만 |
|---|
| 2026.02.18 | ₩69,042 | ₩69,108 | ₩69,015 | ₩69,042 | 0.00% | 24.1만 |
|---|
| 2026.02.17 | ₩69,135 | ₩69,157 | ₩69,075 | ₩69,108 | -0.04% | 30.2만 |
|---|
| 2026.02.13 | ₩69,122 | ₩69,149 | ₩69,062 | ₩69,149 | +0.04% | 50.4만 |
|---|
| 2026.02.12 | ₩68,748 | ₩68,975 | ₩68,721 | ₩68,975 | +0.33% | 27.5만 |
|---|
| 2026.02.11 | ₩68,534 | ₩68,748 | ₩68,527 | ₩68,654 | +0.18% | 37.7만 |
|---|
| 2026.02.10 | ₩68,587 | ₩68,681 | ₩68,587 | ₩68,654 | +0.10% | 37.7만 |
|---|
| 2026.02.09 | ₩68,387 | ₩68,480 | ₩68,380 | ₩68,480 | +0.14% | 33.5만 |
|---|
| 2026.02.06 | ₩68,360 | ₩68,467 | ₩68,333 | ₩68,453 | +0.14% | 31.5만 |
|---|
| 2026.02.05 | ₩68,159 | ₩68,373 | ₩68,159 | ₩68,346 | +0.27% | 52.8만 |
|---|
| 2026.02.04 | ₩68,106 | ₩68,153 | ₩67,999 | ₩68,039 | -0.10% | 107.5만 |
|---|
| 2026.02.03 | ₩68,012 | ₩68,127 | ₩67,945 | ₩68,079 | +0.10% | 35.2만 |
|---|
| 2026.02.02 | ₩68,146 | ₩68,159 | ₩68,032 | ₩68,079 | -0.10% | 30.5만 |
|---|
| 2026.01.30 | ₩68,547 | ₩68,584 | ₩68,340 | ₩68,346 | -0.29% | 131.4만 |
|---|
| 2026.01.29 | ₩68,453 | ₩68,582 | ₩68,453 | ₩68,547 | +0.14% | 41.7만 |
|---|
| 2026.01.28 | ₩68,480 | ₩68,547 | ₩68,433 | ₩68,520 | +0.06% | 41.3만 |
|---|
| 2026.01.27 | ₩68,534 | ₩68,600 | ₩68,487 | ₩68,493 | -0.06% | 36.3만 |
|---|
| 2026.01.26 | ₩68,467 | ₩68,520 | ₩68,440 | ₩68,507 | +0.06% | 30.7만 |
|---|
| 2026.01.23 | ₩68,346 | ₩68,440 | ₩68,326 | ₩68,373 | +0.04% | 50.6만 |
|---|
| 2026.01.22 | ₩68,266 | ₩68,373 | ₩68,245 | ₩68,320 | +0.08% | 36.7만 |
|---|
| 2026.01.21 | ₩68,280 | ₩68,387 | ₩68,186 | ₩68,387 | +0.16% | 55.1만 |
|---|
| 2026.01.20 | ₩68,213 | ₩68,293 | ₩68,159 | ₩68,186 | -0.04% | 38.8만 |
|---|
| 2026.01.16 | ₩68,520 | ₩68,560 | ₩68,387 | ₩68,400 | -0.18% | 50.2만 |
|---|
| 2026.01.15 | ₩68,614 | ₩68,667 | ₩68,520 | ₩68,520 | -0.14% | 75.8만 |
|---|
| 2026.01.14 | ₩68,560 | ₩68,687 | ₩68,507 | ₩68,614 | +0.08% | 166.3만 |
|---|
| 2026.01.13 | ₩68,574 | ₩68,587 | ₩68,460 | ₩68,493 | -0.12% | 32만 |
|---|
| 2026.01.12 | ₩68,480 | ₩68,560 | ₩68,440 | ₩68,453 | -0.04% | 40.2만 |
|---|
| 2026.01.09 | ₩68,306 | ₩68,614 | ₩68,306 | ₩68,467 | +0.23% | 179.7만 |
|---|
| 2026.01.08 | ₩68,253 | ₩68,317 | ₩68,253 | ₩68,253 | 0.00% | 29.8만 |
|---|
| 2026.01.07 | ₩68,360 | ₩68,400 | ₩68,280 | ₩68,373 | +0.02% | 59.8만 |
|---|
| 2026.01.06 | ₩68,199 | ₩68,293 | ₩68,163 | ₩68,293 | +0.14% | 57.5만 |
|---|
| 2026.01.05 | ₩68,226 | ₩68,320 | ₩68,203 | ₩68,293 | +0.10% | 46만 |
|---|
| 2026.01.02 | ₩68,266 | ₩68,280 | ₩68,092 | ₩68,159 | -0.16% | 32.8만 |
|---|
| 2025.12.31 | ₩68,293 | ₩68,387 | ₩68,213 | ₩68,266 | -0.04% | 25.8만 |
|---|
| 2025.12.30 | ₩68,560 | ₩68,627 | ₩68,527 | ₩68,614 | +0.08% | 43.1만 |
|---|
| 2025.12.29 | ₩68,587 | ₩68,638 | ₩68,560 | ₩68,627 | +0.06% | 22.1만 |
|---|
| 2025.12.26 | ₩68,574 | ₩68,600 | ₩68,507 | ₩68,520 | -0.08% | 18.6만 |
|---|
| 2025.12.24 | ₩68,453 | ₩68,560 | ₩68,420 | ₩68,560 | +0.16% | 22만 |
|---|
| 2025.12.23 | ₩68,253 | ₩68,413 | ₩68,239 | ₩68,387 | +0.20% | 48.7만 |
|---|
| 2025.12.22 | ₩68,427 | ₩68,467 | ₩68,387 | ₩68,467 | +0.06% | 40.6만 |
|---|
| 2025.12.19 | ₩68,467 | ₩68,520 | ₩68,416 | ₩68,427 | -0.06% | 38.9만 |
|---|
| 2025.12.18 | ₩68,493 | ₩68,543 | ₩68,460 | ₩68,534 | +0.06% | 35.5만 |
|---|
| 2025.12.17 | ₩68,320 | ₩68,400 | ₩68,312 | ₩68,400 | +0.12% | 34.1만 |
|---|
| 2025.12.16 | ₩68,199 | ₩68,373 | ₩68,199 | ₩68,346 | +0.22% | 39.2만 |
|---|
| 2025.12.15 | ₩68,226 | ₩68,306 | ₩68,190 | ₩68,239 | +0.02% | 40.7만 |
|---|
| 2025.12.12 | ₩68,119 | ₩68,173 | ₩68,119 | ₩68,132 | +0.02% | 29.8만 |
|---|
| 2025.12.11 | ₩68,413 | ₩68,440 | ₩68,306 | ₩68,333 | -0.12% | 30만 |
|---|
| 2025.12.10 | ₩68,026 | ₩68,293 | ₩68,019 | ₩68,280 | +0.37% | 28.9만 |
|---|
| 2025.12.09 | ₩68,199 | ₩68,227 | ₩68,066 | ₩68,066 | -0.20% | 29.2만 |
|---|
| 2025.12.08 | ₩68,213 | ₩68,226 | ₩68,059 | ₩68,132 | -0.12% | 29.5만 |
|---|
| 2025.12.05 | ₩68,293 | ₩68,306 | ₩68,199 | ₩68,266 | -0.04% | 33만 |
|---|
| 2025.12.04 | ₩68,387 | ₩68,387 | ₩68,280 | ₩68,320 | -0.10% | 47만 |
|---|
| 2025.12.03 | ₩68,427 | ₩68,467 | ₩68,360 | ₩68,453 | +0.04% | 34.2만 |
|---|
| 2025.12.02 | ₩68,266 | ₩68,387 | ₩68,239 | ₩68,387 | +0.18% | 68.2만 |
|---|
| 2025.12.01 | ₩68,266 | ₩68,293 | ₩68,226 | ₩68,253 | -0.02% | 54.6만 |
|---|
| 2025.11.28 | ₩68,761 | ₩68,774 | ₩68,654 | ₩68,734 | -0.04% | 26.6만 |
|---|
| 2025.11.26 | ₩68,734 | ₩68,821 | ₩68,661 | ₩68,814 | +0.12% | 23.6만 |
|---|
| 2025.11.25 | ₩68,667 | ₩68,841 | ₩68,655 | ₩68,761 | +0.14% | 38만 |
|---|
| 2025.11.24 | ₩68,600 | ₩68,667 | ₩68,539 | ₩68,654 | +0.08% | 25.3만 |
|---|
| 2025.11.21 | ₩68,547 | ₩68,547 | ₩68,408 | ₩68,520 | -0.04% | 34.8만 |
|---|
| 2025.11.20 | ₩68,293 | ₩68,400 | ₩68,239 | ₩68,306 | +0.02% | 36.8만 |
|---|
| 2025.11.19 | ₩68,346 | ₩68,360 | ₩68,213 | ₩68,253 | -0.14% | 44.9만 |
|---|
| 2025.11.18 | ₩68,333 | ₩68,373 | ₩68,219 | ₩68,320 | -0.02% | 26.2만 |
|---|
| 2025.11.17 | ₩68,213 | ₩68,265 | ₩68,199 | ₩68,226 | +0.02% | 24.7만 |
|---|
| 2025.11.14 | ₩68,373 | ₩68,373 | ₩68,193 | ₩68,213 | -0.23% | 29.6만 |
|---|
| 2025.11.13 | ₩68,373 | ₩68,420 | ₩68,293 | ₩68,293 | -0.12% | 40.6만 |
|---|
| 2025.11.12 | ₩68,453 | ₩68,500 | ₩68,413 | ₩68,467 | +0.02% | 31.2만 |
|---|
| 2025.11.11 | ₩68,427 | ₩68,534 | ₩68,405 | ₩68,453 | +0.04% | 17.1만 |
|---|
| 2025.11.10 | ₩68,293 | ₩68,353 | ₩68,280 | ₩68,306 | +0.02% | 23.2만 |
|---|
| 2025.11.07 | ₩68,253 | ₩68,387 | ₩68,239 | ₩68,280 | +0.04% | 27.8만 |
|---|
| 2025.11.06 | ₩68,199 | ₩68,340 | ₩68,199 | ₩68,280 | +0.12% | 45.4만 |
|---|
| 2025.11.05 | ₩68,226 | ₩68,253 | ₩68,026 | ₩68,092 | -0.20% | 35.6만 |
|---|
| 2025.11.04 | ₩68,213 | ₩68,320 | ₩68,213 | ₩68,266 | +0.08% | 33.2만 |
|---|
| 2025.11.03 | ₩68,173 | ₩68,266 | ₩68,119 | ₩68,266 | +0.14% | 38.1만 |
|---|
| 2025.10.31 | ₩68,560 | ₩68,614 | ₩68,480 | ₩68,480 | -0.12% | 26.1만 |
|---|
| 2025.10.30 | ₩68,387 | ₩68,614 | ₩68,387 | ₩68,453 | +0.10% | 24.5만 |
|---|
| 2025.10.29 | ₩68,734 | ₩68,921 | ₩68,567 | ₩68,574 | -0.23% | 37.1만 |
|---|
| 2025.10.28 | ₩68,868 | ₩68,988 | ₩68,868 | ₩68,935 | +0.10% | 36.2만 |
|---|
| 2025.10.27 | ₩68,761 | ₩68,908 | ₩68,734 | ₩68,868 | +0.16% | 23.7만 |
|---|
| 2025.10.24 | ₩68,841 | ₩68,881 | ₩68,721 | ₩68,801 | -0.06% | 51.2만 |
|---|
| 2025.10.23 | ₩68,400 | ₩68,881 | ₩68,400 | ₩68,801 | +0.59% | 35.4만 |
|---|
| 2025.10.22 | ₩68,895 | ₩68,961 | ₩68,849 | ₩68,961 | +0.10% | 27.5만 |
|---|
| 2025.10.21 | ₩68,560 | ₩68,988 | ₩68,560 | ₩68,908 | +0.51% | 28.2만 |
|---|
| 2025.10.20 | ₩68,841 | ₩68,881 | ₩68,788 | ₩68,868 | +0.04% | 24만 |
|---|
| 2025.10.17 | ₩68,721 | ₩68,788 | ₩68,667 | ₩68,788 | +0.10% | 32.3만 |
|---|
| 2025.10.16 | ₩68,520 | ₩68,814 | ₩68,507 | ₩68,748 | +0.33% | 30.3만 |
|---|
| 2025.10.15 | ₩68,507 | ₩68,641 | ₩68,507 | ₩68,560 | +0.08% | 92.4만 |
|---|
| 2025.10.14 | ₩68,453 | ₩68,534 | ₩68,380 | ₩68,467 | +0.02% | 37.2만 |
|---|
| 2025.10.13 | ₩68,306 | ₩68,427 | ₩68,272 | ₩68,427 | +0.18% | 21.1만 |
|---|
| 2025.10.10 | ₩68,253 | ₩68,387 | ₩68,186 | ₩68,306 | +0.08% | 29.2만 |
|---|