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 | ₩64,506 | ₩64,613 | ₩64,419 | ₩64,599 | +0.15% | 60.5만 |
| 2026.10.08 | ₩64,252 | ₩64,586 | ₩64,192 | ₩64,572 | +0.50% | 95.1만 |
| 2026.10.07 | ₩64,065 | ₩64,412 | ₩64,065 | ₩64,305 | +0.38% | 103.7만 |
| 2026.10.06 | ₩64,225 | ₩64,412 | ₩64,225 | ₩64,345 | +0.19% | 70.5만 |
| 2026.10.05 | ₩64,252 | ₩64,319 | ₩64,138 | ₩64,238 | -0.02% | 84.4만 |
| 2026.10.02 | ₩64,613 | ₩64,659 | ₩64,225 | ₩64,265 | -0.54% | 80.8만 |
| 2026.10.01 | ₩64,225 | ₩64,572 | ₩64,131 | ₩64,452 | +0.35% | 59.2만 |
| 2026.09.30 | ₩64,746 | ₩64,780 | ₩64,519 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,599 |
| -0.23% |
| 74.7만 |
| 2026.09.29 | ₩64,586 | ₩64,753 | ₩64,466 | ₩64,639 | +0.08% | 413.5만 |
|---|
| 2026.09.28 | ₩64,746 | ₩64,853 | ₩64,575 | ₩64,679 | -0.10% | 72.5만 |
|---|
| 2026.09.25 | ₩64,880 | ₩65,054 | ₩64,693 | ₩65,013 | +0.21% | 105.9만 |
|---|
| 2026.09.24 | ₩65,227 | ₩65,334 | ₩64,813 | ₩64,826 | -0.61% | 199만 |
|---|
| 2026.09.23 | ₩65,708 | ₩65,708 | ₩65,060 | ₩65,174 | -0.81% | 69만 |
|---|
| 2026.09.22 | ₩65,789 | ₩65,869 | ₩65,715 | ₩65,815 | +0.04% | 41.8만 |
|---|
| 2026.09.21 | ₩65,789 | ₩65,835 | ₩65,708 | ₩65,748 | -0.06% | 50.7만 |
|---|
| 2026.09.18 | ₩65,762 | ₩65,762 | ₩65,635 | ₩65,668 | -0.14% | 46만 |
|---|
| 2026.09.17 | ₩65,695 | ₩65,915 | ₩65,687 | ₩65,869 | +0.26% | 89.7만 |
|---|
| 2026.09.16 | ₩65,708 | ₩65,855 | ₩65,468 | ₩65,495 | -0.33% | 99.8만 |
|---|
| 2026.09.15 | ₩65,682 | ₩65,722 | ₩65,535 | ₩65,535 | -0.22% | 50.6만 |
|---|
| 2026.09.14 | ₩65,588 | ₩65,862 | ₩65,508 | ₩65,708 | +0.18% | 54.7만 |
|---|
| 2026.09.11 | ₩65,882 | ₩65,895 | ₩65,668 | ₩65,722 | -0.24% | 28.7만 |
|---|
| 2026.09.10 | ₩65,962 | ₩65,996 | ₩65,782 | ₩65,842 | -0.18% | 46.2만 |
|---|
| 2026.09.09 | ₩66,350 | ₩66,370 | ₩66,163 | ₩66,243 | -0.16% | 34.9만 |
|---|
| 2026.09.08 | ₩66,470 | ₩66,497 | ₩66,310 | ₩66,363 | -0.16% | 26.8만 |
|---|
| 2026.09.04 | ₩66,483 | ₩66,544 | ₩66,437 | ₩66,470 | -0.02% | 30.2만 |
|---|
| 2026.09.03 | ₩66,430 | ₩66,550 | ₩66,397 | ₩66,443 | +0.02% | 260.6만 |
|---|
| 2026.09.02 | ₩66,270 | ₩66,296 | ₩66,136 | ₩66,283 | +0.02% | 43.7만 |
|---|
| 2026.09.01 | ₩66,323 | ₩66,430 | ₩66,243 | ₩66,283 | -0.06% | 49.5만 |
|---|
| 2026.08.31 | ₩66,751 | ₩66,751 | ₩66,671 | ₩66,751 | 0.00% | 34.7만 |
|---|
| 2026.08.28 | ₩67,071 | ₩67,152 | ₩66,818 | ₩66,858 | -0.32% | 25.2만 |
|---|
| 2026.08.27 | ₩67,098 | ₩67,145 | ₩67,025 | ₩67,045 | -0.08% | 31.3만 |
|---|
| 2026.08.26 | ₩67,138 | ₩67,138 | ₩67,025 | ₩67,111 | -0.04% | 35만 |
|---|
| 2026.08.25 | ₩67,098 | ₩67,258 | ₩67,045 | ₩67,245 | +0.22% | 49.7만 |
|---|
| 2026.08.24 | ₩66,938 | ₩67,031 | ₩66,938 | ₩66,978 | +0.06% | 25.9만 |
|---|
| 2026.08.21 | ₩66,978 | ₩66,991 | ₩66,831 | ₩66,924 | -0.08% | 51.6만 |
|---|
| 2026.08.20 | ₩66,964 | ₩67,058 | ₩66,924 | ₩67,031 | +0.10% | 49만 |
|---|
| 2026.08.19 | ₩67,098 | ₩67,218 | ₩66,998 | ₩67,218 | +0.18% | 28.6만 |
|---|
| 2026.08.18 | ₩66,858 | ₩66,978 | ₩66,844 | ₩66,911 | +0.08% | 63.7만 |
|---|
| 2026.08.17 | ₩66,924 | ₩66,998 | ₩66,884 | ₩66,911 | -0.02% | 23.4만 |
|---|
| 2026.08.14 | ₩67,111 | ₩67,145 | ₩66,951 | ₩66,991 | -0.18% | 22.2만 |
|---|
| 2026.08.13 | ₩67,098 | ₩67,212 | ₩67,065 | ₩67,085 | -0.02% | 21.6만 |
|---|
| 2026.08.12 | ₩67,018 | ₩67,031 | ₩66,904 | ₩66,911 | -0.16% | 22.6만 |
|---|
| 2026.08.11 | ₩66,898 | ₩66,938 | ₩66,871 | ₩66,898 | 0.00% | 29.9만 |
|---|
| 2026.08.10 | ₩66,924 | ₩66,931 | ₩66,764 | ₩66,764 | -0.24% | 23.8만 |
|---|
| 2026.08.07 | ₩67,005 | ₩67,031 | ₩66,898 | ₩66,978 | -0.04% | 25만 |
|---|
| 2026.08.06 | ₩66,938 | ₩66,971 | ₩66,797 | ₩66,844 | -0.14% | 34.4만 |
|---|
| 2026.08.05 | ₩66,938 | ₩67,051 | ₩66,931 | ₩67,031 | +0.14% | 134.7만 |
|---|
| 2026.08.04 | ₩66,871 | ₩66,998 | ₩66,851 | ₩66,964 | +0.14% | 28.7만 |
|---|
| 2026.08.03 | ₩66,630 | ₩66,724 | ₩66,610 | ₩66,711 | +0.12% | 51.3만 |
|---|
| 2026.07.31 | ₩66,938 | ₩66,938 | ₩66,650 | ₩66,791 | -0.22% | 144.9만 |
|---|
| 2026.07.30 | ₩67,031 | ₩67,085 | ₩66,978 | ₩67,045 | +0.02% | 26.6만 |
|---|
| 2026.07.29 | ₩67,098 | ₩67,178 | ₩66,964 | ₩66,964 | -0.20% | 24.4만 |
|---|
| 2026.07.28 | ₩67,045 | ₩67,232 | ₩67,045 | ₩67,178 | +0.20% | 37.8만 |
|---|
| 2026.07.27 | ₩66,951 | ₩67,005 | ₩66,898 | ₩66,964 | +0.02% | 26.8만 |
|---|
| 2026.07.24 | ₩66,764 | ₩66,938 | ₩66,751 | ₩66,818 | +0.08% | 222.8만 |
|---|
| 2026.07.23 | ₩66,711 | ₩66,818 | ₩66,677 | ₩66,818 | +0.16% | 59.8만 |
|---|
| 2026.07.22 | ₩66,938 | ₩66,959 | ₩66,831 | ₩66,858 | -0.12% | 23.9만 |
|---|
| 2026.07.21 | ₩67,031 | ₩67,031 | ₩66,958 | ₩66,978 | -0.08% | 25.1만 |
|---|
| 2026.07.20 | ₩67,232 | ₩67,245 | ₩67,078 | ₩67,111 | -0.18% | 25.9만 |
|---|
| 2026.07.17 | ₩67,285 | ₩67,405 | ₩67,218 | ₩67,245 | -0.06% | 23.4만 |
|---|
| 2026.07.16 | ₩67,165 | ₩67,258 | ₩67,158 | ₩67,245 | +0.12% | 22.6만 |
|---|
| 2026.07.15 | ₩67,138 | ₩67,299 | ₩67,118 | ₩67,205 | +0.10% | 33.2만 |
|---|
| 2026.07.14 | ₩67,071 | ₩67,232 | ₩67,031 | ₩67,098 | +0.04% | 30.9만 |
|---|
| 2026.07.13 | ₩67,178 | ₩67,178 | ₩66,998 | ₩67,045 | -0.20% | 35.7만 |
|---|
| 2026.07.10 | ₩67,299 | ₩67,345 | ₩67,178 | ₩67,272 | -0.04% | 208만 |
|---|
| 2026.07.09 | ₩67,165 | ₩67,305 | ₩67,158 | ₩67,218 | +0.08% | 40.2만 |
|---|
| 2026.07.08 | ₩67,125 | ₩67,152 | ₩67,025 | ₩67,138 | +0.02% | 56.8만 |
|---|
| 2026.07.07 | ₩67,419 | ₩67,432 | ₩67,205 | ₩67,218 | -0.30% | 50.5만 |
|---|
| 2026.07.06 | ₩67,419 | ₩67,526 | ₩67,405 | ₩67,526 | +0.16% | 37만 |
|---|
| 2026.07.02 | ₩67,432 | ₩67,512 | ₩67,379 | ₩67,459 | +0.04% | 18.8만 |
|---|
| 2026.07.01 | ₩67,365 | ₩67,499 | ₩67,352 | ₩67,392 | +0.04% | 45만 |
|---|
| 2026.06.30 | ₩67,927 | ₩67,927 | ₩67,726 | ₩67,726 | -0.30% | 66.5만 |
|---|
| 2026.06.29 | ₩67,913 | ₩67,947 | ₩67,867 | ₩67,940 | +0.04% | 60.7만 |
|---|
| 2026.06.26 | ₩67,806 | ₩67,927 | ₩67,793 | ₩67,846 | +0.06% | 31.5만 |
|---|
| 2026.06.25 | ₩67,766 | ₩67,873 | ₩67,753 | ₩67,753 | -0.02% | 37.5만 |
|---|
| 2026.06.24 | ₩67,606 | ₩67,699 | ₩67,598 | ₩67,659 | +0.08% | 70.8만 |
|---|
| 2026.06.23 | ₩67,512 | ₩67,633 | ₩67,365 | ₩67,379 | -0.20% | 566.3만 |
|---|
| 2026.06.22 | ₩67,512 | ₩67,552 | ₩67,439 | ₩67,512 | 0.00% | 86.6만 |
|---|
| 2026.06.18 | ₩67,619 | ₩67,733 | ₩67,579 | ₩67,606 | -0.02% | 34만 |
|---|
| 2026.06.17 | ₩67,806 | ₩67,853 | ₩67,432 | ₩67,446 | -0.53% | 37.4만 |
|---|
| 2026.06.16 | ₩67,673 | ₩67,846 | ₩67,673 | ₩67,753 | +0.12% | 35만 |
|---|
| 2026.06.15 | ₩67,699 | ₩67,766 | ₩67,593 | ₩67,633 | -0.10% | 40.2만 |
|---|
| 2026.06.12 | ₩67,579 | ₩67,619 | ₩67,446 | ₩67,579 | 0.00% | 72.2만 |
|---|
| 2026.06.11 | ₩67,245 | ₩67,659 | ₩67,245 | ₩67,633 | +0.58% | 615.1만 |
|---|
| 2026.06.10 | ₩67,245 | ₩67,325 | ₩67,172 | ₩67,245 | 0.00% | 181.3만 |
|---|
| 2026.06.09 | ₩67,192 | ₩67,339 | ₩67,132 | ₩67,232 | +0.06% | 49.7만 |
|---|
| 2026.06.08 | ₩67,205 | ₩67,232 | ₩67,085 | ₩67,125 | -0.12% | 33.3만 |
|---|
| 2026.06.05 | ₩67,152 | ₩67,172 | ₩67,051 | ₩67,098 | -0.08% | 59.1만 |
|---|
| 2026.06.04 | ₩67,419 | ₩67,452 | ₩67,372 | ₩67,392 | -0.04% | 54.4만 |
|---|
| 2026.06.03 | ₩67,285 | ₩67,352 | ₩67,238 | ₩67,339 | +0.08% | 50.3만 |
|---|
| 2026.06.02 | ₩67,379 | ₩67,399 | ₩67,332 | ₩67,379 | 0.00% | 34.9만 |
|---|
| 2026.06.01 | ₩67,245 | ₩67,432 | ₩67,178 | ₩67,419 | +0.26% | 37만 |
|---|
| 2026.05.29 | ₩67,686 | ₩67,760 | ₩67,639 | ₩67,740 | +0.08% | 57.7만 |
|---|
| 2026.05.28 | ₩67,472 | ₩67,659 | ₩67,439 | ₩67,619 | +0.22% | 63.8만 |
|---|
| 2026.05.27 | ₩67,539 | ₩67,593 | ₩67,472 | ₩67,499 | -0.06% | 56.6만 |
|---|
| 2026.05.26 | ₩67,539 | ₩67,606 | ₩67,419 | ₩67,499 | -0.06% | 119.3만 |
|---|
| 2026.05.22 | ₩67,352 | ₩67,405 | ₩67,152 | ₩67,312 | -0.06% | 49.1만 |
|---|
| 2026.05.21 | ₩67,152 | ₩67,432 | ₩67,098 | ₩67,285 | +0.20% | 282.9만 |
|---|
| 2026.05.20 | ₩66,924 | ₩67,345 | ₩66,924 | ₩67,325 | +0.60% | 37.7만 |
|---|
| 2026.05.19 | ₩66,924 | ₩67,018 | ₩66,851 | ₩66,918 | -0.01% | 63만 |
|---|
| 2026.05.18 | ₩67,232 | ₩67,299 | ₩67,065 | ₩67,165 | -0.10% | 31.7만 |
|---|
| 2026.05.15 | ₩67,339 | ₩67,352 | ₩67,205 | ₩67,258 | -0.12% | 36.3만 |
|---|
| 2026.05.14 | ₩67,753 | ₩67,806 | ₩67,626 | ₩67,633 | -0.18% | 32.8만 |
|---|
| 2026.05.13 | ₩67,579 | ₩67,673 | ₩67,519 | ₩67,673 | +0.14% | 27.7만 |
|---|
| 2026.05.12 | ₩67,659 | ₩67,686 | ₩67,606 | ₩67,619 | -0.06% | 28.2만 |
|---|
| 2026.05.11 | ₩67,953 | ₩67,980 | ₩67,825 | ₩67,860 | -0.14% | 30.5만 |
|---|
| 2026.05.08 | ₩67,993 | ₩68,047 | ₩67,960 | ₩68,047 | +0.08% | 41.5만 |
|---|
| 2026.05.07 | ₩68,074 | ₩68,074 | ₩67,800 | ₩67,860 | -0.31% | 48.5만 |
|---|
| 2026.05.06 | ₩67,913 | ₩68,020 | ₩67,873 | ₩67,980 | +0.10% | 34.7만 |
|---|
| 2026.05.05 | ₩67,659 | ₩67,766 | ₩67,625 | ₩67,699 | +0.06% | 30.7만 |
|---|
| 2026.05.04 | ₩67,753 | ₩67,753 | ₩67,506 | ₩67,619 | -0.20% | 39.9만 |
|---|
| 2026.05.01 | ₩67,780 | ₩67,960 | ₩67,740 | ₩67,833 | +0.08% | 23.1만 |
|---|
| 2026.04.30 | ₩68,034 | ₩68,054 | ₩67,927 | ₩67,993 | -0.06% | 33.8만 |
|---|
| 2026.04.29 | ₩68,047 | ₩68,054 | ₩67,840 | ₩67,900 | -0.22% | 44.6만 |
|---|
| 2026.04.28 | ₩68,154 | ₩68,201 | ₩68,074 | ₩68,194 | +0.06% | 28.2만 |
|---|
| 2026.04.27 | ₩68,274 | ₩68,321 | ₩68,194 | ₩68,234 | -0.06% | 24.3만 |
|---|
| 2026.04.24 | ₩68,167 | ₩68,328 | ₩68,161 | ₩68,328 | +0.24% | 35.8만 |
|---|
| 2026.04.23 | ₩68,287 | ₩68,341 | ₩68,126 | ₩68,181 | -0.16% | 39.1만 |
|---|
| 2026.04.22 | ₩68,368 | ₩68,393 | ₩68,287 | ₩68,287 | -0.12% | 35.6만 |
|---|
| 2026.04.21 | ₩68,341 | ₩68,381 | ₩68,207 | ₩68,234 | -0.16% | 30만 |
|---|
| 2026.04.20 | ₩68,501 | ₩68,501 | ₩68,381 | ₩68,394 | -0.16% | 80.6만 |
|---|
| 2026.04.17 | ₩68,461 | ₩68,555 | ₩68,428 | ₩68,475 | +0.02% | 92.8만 |
|---|
| 2026.04.16 | ₩68,381 | ₩68,381 | ₩68,207 | ₩68,247 | -0.20% | 38.7만 |
|---|
| 2026.04.15 | ₩68,328 | ₩68,354 | ₩68,239 | ₩68,328 | 0.00% | 29.5만 |
|---|
| 2026.04.14 | ₩68,234 | ₩68,428 | ₩68,221 | ₩68,368 | +0.20% | 34.2만 |
|---|
| 2026.04.13 | ₩68,127 | ₩68,261 | ₩68,094 | ₩68,261 | +0.20% | 22.8만 |
|---|
| 2026.04.10 | ₩68,221 | ₩68,234 | ₩68,127 | ₩68,167 | -0.08% | 24.6만 |
|---|
| 2026.04.09 | ₩68,154 | ₩68,341 | ₩68,054 | ₩68,221 | +0.10% | 24.6만 |
|---|
| 2026.04.08 | ₩68,301 | ₩68,314 | ₩68,134 | ₩68,207 | -0.14% | 32.8만 |
|---|
| 2026.04.07 | ₩67,940 | ₩68,020 | ₩67,793 | ₩67,993 | +0.08% | 34.1만 |
|---|
| 2026.04.06 | ₩67,940 | ₩68,047 | ₩67,931 | ₩67,940 | 0.00% | 37.1만 |
|---|
| 2026.04.02 | ₩67,860 | ₩68,060 | ₩67,860 | ₩68,034 | +0.26% | 108.1만 |
|---|
| 2026.04.01 | ₩67,913 | ₩68,020 | ₩67,846 | ₩67,927 | +0.02% | 37.8만 |
|---|
| 2026.03.31 | ₩68,114 | ₩68,287 | ₩68,027 | ₩68,154 | +0.06% | 86만 |
|---|
| 2026.03.30 | ₩67,793 | ₩68,127 | ₩67,785 | ₩67,967 | +0.26% | 627.5만 |
|---|
| 2026.03.27 | ₩67,299 | ₩67,579 | ₩67,299 | ₩67,506 | +0.31% | 45.7만 |
|---|
| 2026.03.26 | ₩67,713 | ₩67,793 | ₩67,466 | ₩67,472 | -0.36% | 39.3만 |
|---|
| 2026.03.25 | ₩67,820 | ₩67,940 | ₩67,740 | ₩67,887 | +0.10% | 26.6만 |
|---|
| 2026.03.24 | ₩67,566 | ₩67,793 | ₩67,527 | ₩67,606 | +0.06% | 45.6만 |
|---|
| 2026.03.23 | ₩67,726 | ₩67,947 | ₩67,686 | ₩67,860 | +0.20% | 44.6만 |
|---|
| 2026.03.20 | ₩67,873 | ₩67,927 | ₩67,619 | ₩67,619 | -0.37% | 37만 |
|---|
| 2026.03.19 | ₩68,034 | ₩68,274 | ₩68,027 | ₩68,140 | +0.16% | 101.9만 |
|---|
| 2026.03.18 | ₩68,381 | ₩68,443 | ₩68,140 | ₩68,221 | -0.23% | 45.5만 |
|---|
| 2026.03.17 | ₩68,501 | ₩68,548 | ₩68,475 | ₩68,515 | +0.02% | 43.3만 |
|---|
| 2026.03.16 | ₩68,314 | ₩68,408 | ₩68,274 | ₩68,394 | +0.12% | 52.5만 |
|---|
| 2026.03.13 | ₩68,154 | ₩68,221 | ₩68,007 | ₩68,087 | -0.10% | 33.4만 |
|---|
| 2026.03.12 | ₩68,234 | ₩68,274 | ₩68,007 | ₩68,094 | -0.21% | 33.9만 |
|---|
| 2026.03.11 | ₩68,501 | ₩68,521 | ₩68,274 | ₩68,354 | -0.21% | 50.8만 |
|---|
| 2026.03.10 | ₩68,755 | ₩68,809 | ₩68,628 | ₩68,635 | -0.17% | 26.9만 |
|---|
| 2026.03.09 | ₩68,541 | ₩68,795 | ₩68,501 | ₩68,742 | +0.29% | 23.7만 |
|---|
| 2026.03.06 | ₩68,488 | ₩68,728 | ₩68,421 | ₩68,568 | +0.12% | 24.4만 |
|---|
| 2026.03.05 | ₩68,662 | ₩68,715 | ₩68,595 | ₩68,662 | 0.00% | 37.7만 |
|---|
| 2026.03.04 | ₩68,902 | ₩68,916 | ₩68,835 | ₩68,849 | -0.08% | 49.6만 |
|---|
| 2026.03.03 | ₩68,769 | ₩68,942 | ₩68,742 | ₩68,916 | +0.21% | 32만 |
|---|
| 2026.03.02 | ₩69,116 | ₩69,116 | ₩68,996 | ₩68,996 | -0.17% | 51.8만 |
|---|
| 2026.02.27 | ₩69,517 | ₩69,544 | ₩69,463 | ₩69,544 | +0.04% | 39.4만 |
|---|
| 2026.02.26 | ₩69,236 | ₩69,370 | ₩69,236 | ₩69,370 | +0.19% | 42.1만 |
|---|
| 2026.02.25 | ₩69,183 | ₩69,276 | ₩69,183 | ₩69,210 | +0.04% | 39.1만 |
|---|
| 2026.02.24 | ₩69,223 | ₩69,303 | ₩69,183 | ₩69,250 | +0.04% | 57.5만 |
|---|
| 2026.02.23 | ₩69,089 | ₩69,256 | ₩69,083 | ₩69,223 | +0.19% | 43.8만 |
|---|
| 2026.02.20 | ₩69,036 | ₩69,103 | ₩68,956 | ₩69,103 | +0.10% | 35.2만 |
|---|
| 2026.02.19 | ₩68,942 | ₩69,049 | ₩68,942 | ₩69,036 | +0.14% | 25.6만 |
|---|
| 2026.02.18 | ₩69,009 | ₩69,076 | ₩68,982 | ₩69,009 | 0.00% | 24.1만 |
|---|
| 2026.02.17 | ₩69,103 | ₩69,124 | ₩69,043 | ₩69,076 | -0.04% | 30.2만 |
|---|
| 2026.02.13 | ₩69,089 | ₩69,116 | ₩69,029 | ₩69,116 | +0.04% | 50.4만 |
|---|
| 2026.02.12 | ₩68,715 | ₩68,942 | ₩68,688 | ₩68,942 | +0.33% | 27.5만 |
|---|
| 2026.02.11 | ₩68,501 | ₩68,715 | ₩68,495 | ₩68,622 | +0.18% | 37.7만 |
|---|
| 2026.02.10 | ₩68,555 | ₩68,648 | ₩68,555 | ₩68,622 | +0.10% | 37.7만 |
|---|
| 2026.02.09 | ₩68,354 | ₩68,448 | ₩68,348 | ₩68,448 | +0.14% | 33.5만 |
|---|
| 2026.02.06 | ₩68,328 | ₩68,434 | ₩68,301 | ₩68,421 | +0.14% | 31.5만 |
|---|
| 2026.02.05 | ₩68,127 | ₩68,341 | ₩68,127 | ₩68,314 | +0.27% | 52.8만 |
|---|
| 2026.02.04 | ₩68,074 | ₩68,120 | ₩67,967 | ₩68,007 | -0.10% | 107.5만 |
|---|
| 2026.02.03 | ₩67,980 | ₩68,095 | ₩67,913 | ₩68,047 | +0.10% | 35.2만 |
|---|
| 2026.02.02 | ₩68,114 | ₩68,127 | ₩68,000 | ₩68,047 | -0.10% | 30.5만 |
|---|
| 2026.01.30 | ₩68,515 | ₩68,552 | ₩68,308 | ₩68,314 | -0.29% | 131.4만 |
|---|
| 2026.01.29 | ₩68,421 | ₩68,549 | ₩68,421 | ₩68,515 | +0.14% | 41.7만 |
|---|
| 2026.01.28 | ₩68,448 | ₩68,515 | ₩68,401 | ₩68,488 | +0.06% | 41.3만 |
|---|
| 2026.01.27 | ₩68,501 | ₩68,568 | ₩68,455 | ₩68,461 | -0.06% | 36.3만 |
|---|
| 2026.01.26 | ₩68,434 | ₩68,488 | ₩68,408 | ₩68,475 | +0.06% | 30.7만 |
|---|
| 2026.01.23 | ₩68,314 | ₩68,408 | ₩68,294 | ₩68,341 | +0.04% | 50.6만 |
|---|
| 2026.01.22 | ₩68,234 | ₩68,341 | ₩68,213 | ₩68,287 | +0.08% | 36.7만 |
|---|
| 2026.01.21 | ₩68,247 | ₩68,354 | ₩68,154 | ₩68,354 | +0.16% | 55.1만 |
|---|
| 2026.01.20 | ₩68,181 | ₩68,261 | ₩68,127 | ₩68,154 | -0.04% | 38.8만 |
|---|
| 2026.01.16 | ₩68,488 | ₩68,528 | ₩68,354 | ₩68,368 | -0.18% | 50.2만 |
|---|
| 2026.01.15 | ₩68,581 | ₩68,635 | ₩68,488 | ₩68,488 | -0.14% | 75.8만 |
|---|
| 2026.01.14 | ₩68,528 | ₩68,655 | ₩68,475 | ₩68,581 | +0.08% | 166.3만 |
|---|
| 2026.01.13 | ₩68,541 | ₩68,555 | ₩68,428 | ₩68,461 | -0.12% | 32만 |
|---|
| 2026.01.12 | ₩68,448 | ₩68,528 | ₩68,408 | ₩68,421 | -0.04% | 40.2만 |
|---|
| 2026.01.09 | ₩68,274 | ₩68,581 | ₩68,274 | ₩68,434 | +0.23% | 179.7만 |
|---|
| 2026.01.08 | ₩68,221 | ₩68,285 | ₩68,221 | ₩68,221 | 0.00% | 29.8만 |
|---|
| 2026.01.07 | ₩68,328 | ₩68,368 | ₩68,247 | ₩68,341 | +0.02% | 59.8만 |
|---|
| 2026.01.06 | ₩68,167 | ₩68,261 | ₩68,131 | ₩68,261 | +0.14% | 57.5만 |
|---|
| 2026.01.05 | ₩68,194 | ₩68,287 | ₩68,171 | ₩68,261 | +0.10% | 46만 |
|---|
| 2026.01.02 | ₩68,234 | ₩68,247 | ₩68,060 | ₩68,127 | -0.16% | 32.8만 |
|---|
| 2025.12.31 | ₩68,261 | ₩68,354 | ₩68,181 | ₩68,234 | -0.04% | 25.8만 |
|---|
| 2025.12.30 | ₩68,528 | ₩68,595 | ₩68,495 | ₩68,581 | +0.08% | 43.1만 |
|---|
| 2025.12.29 | ₩68,555 | ₩68,606 | ₩68,528 | ₩68,595 | +0.06% | 22.1만 |
|---|
| 2025.12.26 | ₩68,541 | ₩68,568 | ₩68,475 | ₩68,488 | -0.08% | 18.6만 |
|---|
| 2025.12.24 | ₩68,421 | ₩68,528 | ₩68,388 | ₩68,528 | +0.16% | 22만 |
|---|
| 2025.12.23 | ₩68,221 | ₩68,381 | ₩68,207 | ₩68,354 | +0.20% | 48.7만 |
|---|
| 2025.12.22 | ₩68,394 | ₩68,434 | ₩68,354 | ₩68,434 | +0.06% | 40.6만 |
|---|
| 2025.12.19 | ₩68,434 | ₩68,488 | ₩68,384 | ₩68,394 | -0.06% | 38.9만 |
|---|
| 2025.12.18 | ₩68,461 | ₩68,511 | ₩68,428 | ₩68,501 | +0.06% | 35.5만 |
|---|
| 2025.12.17 | ₩68,287 | ₩68,368 | ₩68,279 | ₩68,368 | +0.12% | 34.1만 |
|---|
| 2025.12.16 | ₩68,167 | ₩68,341 | ₩68,167 | ₩68,314 | +0.22% | 39.2만 |
|---|
| 2025.12.15 | ₩68,194 | ₩68,274 | ₩68,158 | ₩68,207 | +0.02% | 40.7만 |
|---|
| 2025.12.12 | ₩68,087 | ₩68,140 | ₩68,087 | ₩68,100 | +0.02% | 29.8만 |
|---|
| 2025.12.11 | ₩68,381 | ₩68,408 | ₩68,274 | ₩68,301 | -0.12% | 30만 |
|---|
| 2025.12.10 | ₩67,993 | ₩68,261 | ₩67,987 | ₩68,247 | +0.37% | 28.9만 |
|---|
| 2025.12.09 | ₩68,167 | ₩68,195 | ₩68,034 | ₩68,034 | -0.20% | 29.2만 |
|---|
| 2025.12.08 | ₩68,181 | ₩68,194 | ₩68,027 | ₩68,100 | -0.12% | 29.5만 |
|---|
| 2025.12.05 | ₩68,261 | ₩68,274 | ₩68,167 | ₩68,234 | -0.04% | 33만 |
|---|
| 2025.12.04 | ₩68,354 | ₩68,354 | ₩68,247 | ₩68,287 | -0.10% | 47만 |
|---|
| 2025.12.03 | ₩68,394 | ₩68,434 | ₩68,328 | ₩68,421 | +0.04% | 34.2만 |
|---|
| 2025.12.02 | ₩68,234 | ₩68,354 | ₩68,207 | ₩68,354 | +0.18% | 68.2만 |
|---|
| 2025.12.01 | ₩68,234 | ₩68,261 | ₩68,194 | ₩68,221 | -0.02% | 54.6만 |
|---|
| 2025.11.28 | ₩68,728 | ₩68,742 | ₩68,622 | ₩68,702 | -0.04% | 26.6만 |
|---|
| 2025.11.26 | ₩68,702 | ₩68,789 | ₩68,628 | ₩68,782 | +0.12% | 23.6만 |
|---|
| 2025.11.25 | ₩68,635 | ₩68,809 | ₩68,623 | ₩68,728 | +0.14% | 38만 |
|---|
| 2025.11.24 | ₩68,568 | ₩68,635 | ₩68,507 | ₩68,622 | +0.08% | 25.3만 |
|---|
| 2025.11.21 | ₩68,515 | ₩68,515 | ₩68,376 | ₩68,488 | -0.04% | 34.8만 |
|---|
| 2025.11.20 | ₩68,261 | ₩68,368 | ₩68,207 | ₩68,274 | +0.02% | 36.8만 |
|---|
| 2025.11.19 | ₩68,314 | ₩68,328 | ₩68,181 | ₩68,221 | -0.14% | 44.9만 |
|---|
| 2025.11.18 | ₩68,301 | ₩68,341 | ₩68,187 | ₩68,287 | -0.02% | 26.2만 |
|---|
| 2025.11.17 | ₩68,181 | ₩68,233 | ₩68,167 | ₩68,194 | +0.02% | 24.7만 |
|---|
| 2025.11.14 | ₩68,341 | ₩68,341 | ₩68,161 | ₩68,181 | -0.23% | 29.6만 |
|---|
| 2025.11.13 | ₩68,341 | ₩68,388 | ₩68,261 | ₩68,261 | -0.12% | 40.6만 |
|---|
| 2025.11.12 | ₩68,421 | ₩68,468 | ₩68,381 | ₩68,434 | +0.02% | 31.2만 |
|---|
| 2025.11.11 | ₩68,394 | ₩68,501 | ₩68,373 | ₩68,421 | +0.04% | 17.1만 |
|---|
| 2025.11.10 | ₩68,261 | ₩68,321 | ₩68,247 | ₩68,274 | +0.02% | 23.2만 |
|---|
| 2025.11.07 | ₩68,221 | ₩68,354 | ₩68,207 | ₩68,247 | +0.04% | 27.8만 |
|---|
| 2025.11.06 | ₩68,167 | ₩68,308 | ₩68,167 | ₩68,247 | +0.12% | 45.4만 |
|---|
| 2025.11.05 | ₩68,194 | ₩68,221 | ₩67,993 | ₩68,060 | -0.20% | 35.6만 |
|---|
| 2025.11.04 | ₩68,181 | ₩68,287 | ₩68,181 | ₩68,234 | +0.08% | 33.2만 |
|---|
| 2025.11.03 | ₩68,140 | ₩68,234 | ₩68,087 | ₩68,234 | +0.14% | 38.1만 |
|---|
| 2025.10.31 | ₩68,528 | ₩68,581 | ₩68,448 | ₩68,448 | -0.12% | 26.1만 |
|---|
| 2025.10.30 | ₩68,354 | ₩68,581 | ₩68,354 | ₩68,421 | +0.10% | 24.5만 |
|---|
| 2025.10.29 | ₩68,702 | ₩68,889 | ₩68,535 | ₩68,541 | -0.23% | 37.1만 |
|---|
| 2025.10.28 | ₩68,835 | ₩68,956 | ₩68,835 | ₩68,902 | +0.10% | 36.2만 |
|---|
| 2025.10.27 | ₩68,728 | ₩68,875 | ₩68,702 | ₩68,835 | +0.16% | 23.7만 |
|---|
| 2025.10.24 | ₩68,809 | ₩68,849 | ₩68,688 | ₩68,769 | -0.06% | 51.2만 |
|---|
| 2025.10.23 | ₩68,368 | ₩68,849 | ₩68,368 | ₩68,769 | +0.59% | 35.4만 |
|---|
| 2025.10.22 | ₩68,862 | ₩68,929 | ₩68,817 | ₩68,929 | +0.10% | 27.5만 |
|---|
| 2025.10.21 | ₩68,528 | ₩68,956 | ₩68,528 | ₩68,875 | +0.51% | 28.2만 |
|---|
| 2025.10.20 | ₩68,809 | ₩68,849 | ₩68,755 | ₩68,835 | +0.04% | 24만 |
|---|
| 2025.10.17 | ₩68,688 | ₩68,755 | ₩68,635 | ₩68,755 | +0.10% | 32.3만 |
|---|
| 2025.10.16 | ₩68,488 | ₩68,782 | ₩68,475 | ₩68,715 | +0.33% | 30.3만 |
|---|
| 2025.10.15 | ₩68,475 | ₩68,608 | ₩68,475 | ₩68,528 | +0.08% | 92.4만 |
|---|
| 2025.10.14 | ₩68,421 | ₩68,501 | ₩68,348 | ₩68,434 | +0.02% | 37.2만 |
|---|
| 2025.10.13 | ₩68,274 | ₩68,394 | ₩68,239 | ₩68,394 | +0.18% | 21.1만 |
|---|
| 2025.10.10 | ₩68,221 | ₩68,354 | ₩68,154 | ₩68,274 | +0.08% | 29.2만 |
|---|