시장 데이터를 불러오는 중
전체 종목
JPMorgan Municipal ETF 과거 주가
JPMorgan Municipal ETF · JMUB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
JPMorgan Municipal ETF · JMUB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩63,731 | ₩63,906 | ₩63,705 | ₩63,745 | +0.02% | 459.2만 |
| 2026.10.08 | ₩63,423 | ₩63,584 | ₩63,276 | ₩63,517 | +0.15% | 662.5만 |
| 2026.10.07 | ₩63,329 | ₩63,631 | ₩63,289 | ₩63,437 | +0.17% | 531.5만 |
| 2026.10.06 | ₩63,812 | ₩63,892 | ₩63,624 | ₩63,812 | 0.00% | 428.4만 |
| 2026.10.05 | ₩63,852 | ₩63,879 | ₩63,530 | ₩63,839 | -0.02% | 387.2만 |
| 2026.10.02 | ₩64,241 | ₩64,321 | ₩63,684 | ₩63,705 | -0.83% | 521만 |
| 2026.10.01 | ₩63,865 | ₩64,060 | ₩63,731 | ₩63,906 | +0.06% | 589.8만 |
| 2026.09.30 | ₩63,624 | ₩64,026 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,758 |
| +0.21% |
| 390.5만 |
| 2026.09.29 | ₩63,597 | ₩63,597 | ₩63,249 | ₩63,370 | -0.36% | 306.6만 |
|---|
| 2026.09.28 | ₩63,946 | ₩63,946 | ₩63,477 | ₩63,611 | -0.52% | 423.8만 |
|---|
| 2026.09.25 | ₩64,308 | ₩64,321 | ₩63,946 | ₩64,013 | -0.46% | 445.6만 |
|---|
| 2026.09.24 | ₩64,522 | ₩64,549 | ₩64,200 | ₩64,375 | -0.23% | 284.6만 |
|---|
| 2026.09.23 | ₩65,018 | ₩65,034 | ₩64,328 | ₩64,495 | -0.80% | 373.3만 |
|---|
| 2026.09.22 | ₩65,071 | ₩65,082 | ₩64,937 | ₩64,978 | -0.14% | 161.4만 |
|---|
| 2026.09.21 | ₩65,152 | ₩65,165 | ₩64,984 | ₩65,058 | -0.14% | 184.4만 |
|---|
| 2026.09.18 | ₩65,138 | ₩65,152 | ₩64,924 | ₩65,018 | -0.19% | 207.7만 |
|---|
| 2026.09.17 | ₩65,286 | ₩65,301 | ₩65,138 | ₩65,205 | -0.12% | 166.8만 |
|---|
| 2026.09.16 | ₩65,071 | ₩65,205 | ₩64,964 | ₩64,991 | -0.12% | 210.4만 |
|---|
| 2026.09.15 | ₩65,152 | ₩65,219 | ₩65,004 | ₩65,031 | -0.19% | 236만 |
|---|
| 2026.09.14 | ₩65,232 | ₩65,353 | ₩65,132 | ₩65,205 | -0.04% | 227.6만 |
|---|
| 2026.09.11 | ₩65,098 | ₩65,400 | ₩65,098 | ₩65,246 | +0.23% | 234.7만 |
|---|
| 2026.09.10 | ₩65,112 | ₩65,132 | ₩64,870 | ₩64,937 | -0.27% | 188.4만 |
|---|
| 2026.09.09 | ₩65,795 | ₩65,795 | ₩65,366 | ₩65,380 | -0.63% | 142.7만 |
|---|
| 2026.09.08 | ₩65,688 | ₩65,755 | ₩65,621 | ₩65,701 | +0.02% | 165.3만 |
|---|
| 2026.09.04 | ₩65,728 | ₩65,782 | ₩65,607 | ₩65,634 | -0.14% | 150.3만 |
|---|
| 2026.09.03 | ₩65,902 | ₩65,942 | ₩65,581 | ₩65,581 | -0.49% | 184.3만 |
|---|
| 2026.09.02 | ₩65,942 | ₩65,942 | ₩65,741 | ₩65,755 | -0.28% | 512.3만 |
|---|
| 2026.09.01 | ₩66,009 | ₩66,103 | ₩65,755 | ₩65,875 | -0.20% | 166.1만 |
|---|
| 2026.08.31 | ₩66,344 | ₩66,406 | ₩66,284 | ₩66,358 | +0.02% | 94.7만 |
|---|
| 2026.08.28 | ₩66,559 | ₩66,592 | ₩66,402 | ₩66,465 | -0.14% | 77.6만 |
|---|
| 2026.08.27 | ₩66,612 | ₩66,612 | ₩66,519 | ₩66,532 | -0.12% | 78.7만 |
|---|
| 2026.08.26 | ₩66,706 | ₩66,706 | ₩66,572 | ₩66,599 | -0.16% | 54.7만 |
|---|
| 2026.08.25 | ₩66,599 | ₩66,693 | ₩66,552 | ₩66,666 | +0.10% | 120.7만 |
|---|
| 2026.08.24 | ₩66,572 | ₩66,632 | ₩66,498 | ₩66,525 | -0.07% | 105.4만 |
|---|
| 2026.08.21 | ₩66,639 | ₩66,639 | ₩66,532 | ₩66,586 | -0.08% | 91.2만 |
|---|
| 2026.08.20 | ₩66,572 | ₩66,699 | ₩66,519 | ₩66,639 | +0.10% | 62.1만 |
|---|
| 2026.08.19 | ₩66,787 | ₩66,787 | ₩66,653 | ₩66,693 | -0.14% | 126.5만 |
|---|
| 2026.08.18 | ₩66,733 | ₩66,733 | ₩66,498 | ₩66,586 | -0.22% | 122.7만 |
|---|
| 2026.08.17 | ₩66,934 | ₩66,934 | ₩66,713 | ₩66,720 | -0.32% | 84.5만 |
|---|
| 2026.08.14 | ₩67,001 | ₩67,005 | ₩66,860 | ₩66,900 | -0.15% | 619.4만 |
|---|
| 2026.08.13 | ₩66,988 | ₩67,088 | ₩66,988 | ₩67,001 | +0.02% | 160.6만 |
|---|
| 2026.08.12 | ₩66,934 | ₩66,974 | ₩66,880 | ₩66,894 | -0.06% | 93.8만 |
|---|
| 2026.08.11 | ₩66,880 | ₩66,894 | ₩66,760 | ₩66,827 | -0.08% | 50.6만 |
|---|
| 2026.08.10 | ₩66,854 | ₩66,867 | ₩66,746 | ₩66,753 | -0.15% | 75.5만 |
|---|
| 2026.08.07 | ₩66,880 | ₩66,907 | ₩66,800 | ₩66,907 | +0.04% | 71.3만 |
|---|
| 2026.08.06 | ₩66,746 | ₩66,773 | ₩66,697 | ₩66,706 | -0.06% | 95.6만 |
|---|
| 2026.08.05 | ₩66,666 | ₩66,800 | ₩66,653 | ₩66,787 | +0.18% | 136.1만 |
|---|
| 2026.08.04 | ₩66,653 | ₩66,706 | ₩66,559 | ₩66,679 | +0.04% | 146.1만 |
|---|
| 2026.08.03 | ₩66,505 | ₩66,565 | ₩66,488 | ₩66,532 | +0.04% | 64.5만 |
|---|
| 2026.07.31 | ₩66,706 | ₩66,706 | ₩66,586 | ₩66,653 | -0.08% | 91.7만 |
|---|
| 2026.07.30 | ₩66,720 | ₩66,760 | ₩66,572 | ₩66,726 | +0.01% | 75.5만 |
|---|
| 2026.07.29 | ₩66,880 | ₩67,014 | ₩66,787 | ₩66,800 | -0.12% | 121.3만 |
|---|
| 2026.07.28 | ₩66,827 | ₩66,934 | ₩66,827 | ₩66,921 | +0.14% | 89.9만 |
|---|
| 2026.07.27 | ₩66,840 | ₩66,860 | ₩66,787 | ₩66,800 | -0.06% | 87만 |
|---|
| 2026.07.24 | ₩66,572 | ₩66,740 | ₩66,545 | ₩66,639 | +0.10% | 179.9만 |
|---|
| 2026.07.23 | ₩66,787 | ₩66,800 | ₩66,478 | ₩66,532 | -0.38% | 126.6만 |
|---|
| 2026.07.22 | ₩67,081 | ₩67,108 | ₩66,947 | ₩66,947 | -0.20% | 91.3만 |
|---|
| 2026.07.21 | ₩67,256 | ₩67,256 | ₩67,122 | ₩67,122 | -0.20% | 109.2만 |
|---|
| 2026.07.20 | ₩67,336 | ₩67,336 | ₩67,210 | ₩67,215 | -0.18% | 98.4만 |
|---|
| 2026.07.17 | ₩67,296 | ₩67,309 | ₩67,229 | ₩67,282 | -0.02% | 373.1만 |
|---|
| 2026.07.16 | ₩67,323 | ₩67,336 | ₩67,202 | ₩67,269 | -0.08% | 67.7만 |
|---|
| 2026.07.15 | ₩67,457 | ₩67,483 | ₩67,376 | ₩67,376 | -0.12% | 57.4만 |
|---|
| 2026.07.14 | ₩67,403 | ₩67,530 | ₩67,403 | ₩67,457 | +0.08% | 75.3만 |
|---|
| 2026.07.13 | ₩67,416 | ₩67,537 | ₩67,416 | ₩67,467 | +0.08% | 65.4만 |
|---|
| 2026.07.10 | ₩67,403 | ₩67,537 | ₩67,403 | ₩67,510 | +0.16% | 249.3만 |
|---|
| 2026.07.09 | ₩67,457 | ₩67,564 | ₩67,430 | ₩67,443 | -0.02% | 319.9만 |
|---|
| 2026.07.08 | ₩67,430 | ₩67,497 | ₩67,390 | ₩67,430 | 0.00% | 77.1만 |
|---|
| 2026.07.07 | ₩67,671 | ₩67,691 | ₩67,564 | ₩67,564 | -0.16% | 60만 |
|---|
| 2026.07.06 | ₩67,725 | ₩67,778 | ₩67,711 | ₩67,765 | +0.06% | 104.9만 |
|---|
| 2026.07.02 | ₩67,738 | ₩67,751 | ₩67,651 | ₩67,738 | 0.00% | 134만 |
|---|
| 2026.07.01 | ₩67,604 | ₩67,711 | ₩67,550 | ₩67,698 | +0.14% | 87.4만 |
|---|
| 2026.06.30 | ₩67,912 | ₩67,952 | ₩67,865 | ₩67,879 | -0.05% | 62.2만 |
|---|
| 2026.06.29 | ₩67,872 | ₩67,926 | ₩67,852 | ₩67,899 | +0.04% | 83.6만 |
|---|
| 2026.06.26 | ₩67,832 | ₩67,859 | ₩67,778 | ₩67,832 | 0.00% | 71.1만 |
|---|
| 2026.06.25 | ₩67,792 | ₩67,832 | ₩67,738 | ₩67,792 | 0.00% | 57.9만 |
|---|
| 2026.06.24 | ₩67,738 | ₩67,805 | ₩67,725 | ₩67,751 | +0.02% | 91.3만 |
|---|
| 2026.06.23 | ₩67,644 | ₩67,684 | ₩67,617 | ₩67,651 | +0.01% | 63.9만 |
|---|
| 2026.06.22 | ₩67,684 | ₩67,698 | ₩67,591 | ₩67,658 | -0.04% | 79.1만 |
|---|
| 2026.06.18 | ₩67,644 | ₩67,684 | ₩67,631 | ₩67,644 | 0.00% | 107.7만 |
|---|
| 2026.06.17 | ₩67,577 | ₩67,631 | ₩67,450 | ₩67,470 | -0.16% | 70.1만 |
|---|
| 2026.06.16 | ₩67,497 | ₩67,624 | ₩67,497 | ₩67,537 | +0.06% | 48.8만 |
|---|
| 2026.06.15 | ₩67,604 | ₩67,617 | ₩67,510 | ₩67,510 | -0.14% | 88.5만 |
|---|
| 2026.06.12 | ₩67,483 | ₩67,483 | ₩67,323 | ₩67,430 | -0.08% | 79.8만 |
|---|
| 2026.06.11 | ₩67,510 | ₩67,577 | ₩67,430 | ₩67,537 | +0.04% | 122.5만 |
|---|
| 2026.06.10 | ₩67,617 | ₩67,617 | ₩67,410 | ₩67,483 | -0.20% | 133.8만 |
|---|
| 2026.06.09 | ₩67,631 | ₩67,644 | ₩67,544 | ₩67,604 | -0.04% | 79.5만 |
|---|
| 2026.06.08 | ₩67,591 | ₩67,604 | ₩67,483 | ₩67,537 | -0.08% | 52.7만 |
|---|
| 2026.06.05 | ₩67,483 | ₩67,530 | ₩67,403 | ₩67,497 | +0.02% | 92.7만 |
|---|
| 2026.06.04 | ₩67,550 | ₩67,617 | ₩67,537 | ₩67,617 | +0.10% | 70.9만 |
|---|
| 2026.06.03 | ₩67,457 | ₩67,550 | ₩67,416 | ₩67,510 | +0.08% | 82.6만 |
|---|
| 2026.06.02 | ₩67,644 | ₩67,644 | ₩67,530 | ₩67,550 | -0.14% | 104.1만 |
|---|
| 2026.06.01 | ₩67,282 | ₩67,477 | ₩67,229 | ₩67,457 | +0.26% | 87.9만 |
|---|
| 2026.05.29 | ₩67,537 | ₩67,671 | ₩67,514 | ₩67,631 | +0.14% | 101만 |
|---|
| 2026.05.28 | ₩67,363 | ₩67,558 | ₩67,336 | ₩67,510 | +0.22% | 119.6만 |
|---|
| 2026.05.27 | ₩67,309 | ₩67,430 | ₩67,303 | ₩67,416 | +0.16% | 76.1만 |
|---|
| 2026.05.26 | ₩67,242 | ₩67,309 | ₩67,209 | ₩67,309 | +0.10% | 112.2만 |
|---|
| 2026.05.22 | ₩67,001 | ₩67,061 | ₩66,953 | ₩67,001 | 0.00% | 109.5만 |
|---|
| 2026.05.21 | ₩66,760 | ₩66,961 | ₩66,746 | ₩66,934 | +0.26% | 122.1만 |
|---|
| 2026.05.20 | ₩66,907 | ₩66,934 | ₩66,813 | ₩66,880 | -0.04% | 106.5만 |
|---|
| 2026.05.19 | ₩66,827 | ₩66,880 | ₩66,679 | ₩66,800 | -0.04% | 103.1만 |
|---|
| 2026.05.18 | ₩67,014 | ₩67,014 | ₩66,921 | ₩66,988 | -0.04% | 83.3만 |
|---|
| 2026.05.15 | ₩66,974 | ₩67,081 | ₩66,787 | ₩66,947 | -0.04% | 104.1만 |
|---|
| 2026.05.14 | ₩67,323 | ₩67,349 | ₩67,256 | ₩67,256 | -0.10% | 73.1만 |
|---|
| 2026.05.13 | ₩67,323 | ₩67,356 | ₩67,262 | ₩67,296 | -0.04% | 52.7만 |
|---|
| 2026.05.12 | ₩67,403 | ₩67,410 | ₩67,323 | ₩67,349 | -0.08% | 129.8만 |
|---|
| 2026.05.11 | ₩67,537 | ₩67,564 | ₩67,470 | ₩67,470 | -0.10% | 55만 |
|---|
| 2026.05.08 | ₩67,577 | ₩67,591 | ₩67,477 | ₩67,524 | -0.08% | 58.4만 |
|---|
| 2026.05.07 | ₩67,550 | ₩67,550 | ₩67,470 | ₩67,524 | -0.04% | 86.8만 |
|---|
| 2026.05.06 | ₩67,524 | ₩67,530 | ₩67,470 | ₩67,483 | -0.06% | 107만 |
|---|
| 2026.05.05 | ₩67,390 | ₩67,428 | ₩67,336 | ₩67,363 | -0.04% | 105.3만 |
|---|
| 2026.05.04 | ₩67,416 | ₩67,416 | ₩67,215 | ₩67,336 | -0.12% | 85.8만 |
|---|
| 2026.05.01 | ₩67,416 | ₩67,430 | ₩67,340 | ₩67,363 | -0.08% | 92.6만 |
|---|
| 2026.04.30 | ₩67,644 | ₩67,644 | ₩67,524 | ₩67,564 | -0.12% | 82.2만 |
|---|
| 2026.04.29 | ₩67,604 | ₩67,611 | ₩67,477 | ₩67,550 | -0.08% | 96만 |
|---|
| 2026.04.28 | ₩67,617 | ₩67,662 | ₩67,591 | ₩67,644 | +0.04% | 86만 |
|---|
| 2026.04.27 | ₩67,765 | ₩67,765 | ₩67,671 | ₩67,725 | -0.06% | 65.7만 |
|---|
| 2026.04.24 | ₩67,711 | ₩67,745 | ₩67,664 | ₩67,725 | +0.02% | 78.5만 |
|---|
| 2026.04.23 | ₩67,751 | ₩67,751 | ₩67,604 | ₩67,698 | -0.08% | 75.4만 |
|---|
| 2026.04.22 | ₩67,738 | ₩67,738 | ₩67,684 | ₩67,711 | -0.04% | 63.3만 |
|---|
| 2026.04.21 | ₩67,711 | ₩67,711 | ₩67,617 | ₩67,658 | -0.08% | 63.3만 |
|---|
| 2026.04.20 | ₩67,671 | ₩67,725 | ₩67,644 | ₩67,725 | +0.08% | 60.6만 |
|---|
| 2026.04.17 | ₩67,604 | ₩67,738 | ₩67,591 | ₩67,711 | +0.16% | 100.5만 |
|---|
| 2026.04.16 | ₩67,537 | ₩67,577 | ₩67,524 | ₩67,524 | -0.02% | 69.8만 |
|---|
| 2026.04.15 | ₩67,510 | ₩67,571 | ₩67,470 | ₩67,504 | -0.01% | 85만 |
|---|
| 2026.04.14 | ₩67,537 | ₩67,577 | ₩67,483 | ₩67,557 | +0.03% | 94.5만 |
|---|
| 2026.04.13 | ₩67,416 | ₩67,537 | ₩67,390 | ₩67,517 | +0.15% | 71.3만 |
|---|
| 2026.04.10 | ₩67,497 | ₩67,517 | ₩67,390 | ₩67,416 | -0.12% | 63.4만 |
|---|
| 2026.04.09 | ₩67,296 | ₩67,510 | ₩67,276 | ₩67,497 | +0.30% | 116.1만 |
|---|
| 2026.04.08 | ₩67,591 | ₩67,604 | ₩67,282 | ₩67,309 | -0.42% | 56.9만 |
|---|
| 2026.04.07 | ₩67,095 | ₩67,189 | ₩67,055 | ₩67,135 | +0.06% | 87.1만 |
|---|
| 2026.04.06 | ₩67,014 | ₩67,175 | ₩67,014 | ₩67,122 | +0.16% | 90.3만 |
|---|
| 2026.04.02 | ₩66,974 | ₩67,202 | ₩66,961 | ₩67,162 | +0.28% | 310.6만 |
|---|
| 2026.04.01 | ₩66,921 | ₩67,041 | ₩66,921 | ₩67,014 | +0.14% | 100.6만 |
|---|
| 2026.03.31 | ₩67,041 | ₩67,182 | ₩66,988 | ₩66,988 | -0.08% | 183.6만 |
|---|
| 2026.03.30 | ₩66,934 | ₩66,974 | ₩66,894 | ₩66,934 | 0.00% | 159.5만 |
|---|
| 2026.03.27 | ₩66,787 | ₩66,854 | ₩66,666 | ₩66,827 | +0.06% | 101.2만 |
|---|
| 2026.03.26 | ₩66,921 | ₩66,927 | ₩66,820 | ₩66,840 | -0.12% | 203.1만 |
|---|
| 2026.03.25 | ₩66,961 | ₩67,014 | ₩66,894 | ₩66,974 | +0.02% | 94.8만 |
|---|
| 2026.03.24 | ₩67,135 | ₩67,135 | ₩66,740 | ₩66,787 | -0.52% | 105.7만 |
|---|
| 2026.03.23 | ₩67,135 | ₩67,303 | ₩67,135 | ₩67,202 | +0.10% | 96.7만 |
|---|
| 2026.03.20 | ₩67,577 | ₩67,577 | ₩67,068 | ₩67,081 | -0.73% | 138.3만 |
|---|
| 2026.03.19 | ₩67,577 | ₩67,660 | ₩67,477 | ₩67,577 | 0.00% | 108.4만 |
|---|
| 2026.03.18 | ₩67,698 | ₩67,759 | ₩67,631 | ₩67,631 | -0.10% | 65.9만 |
|---|
| 2026.03.17 | ₩67,859 | ₩67,859 | ₩67,745 | ₩67,778 | -0.12% | 86.3만 |
|---|
| 2026.03.16 | ₩67,778 | ₩67,868 | ₩67,684 | ₩67,738 | -0.06% | 72만 |
|---|
| 2026.03.13 | ₩67,577 | ₩67,725 | ₩67,577 | ₩67,711 | +0.20% | 77만 |
|---|
| 2026.03.12 | ₩67,698 | ₩67,745 | ₩67,470 | ₩67,564 | -0.20% | 71.7만 |
|---|
| 2026.03.11 | ₩67,805 | ₩67,885 | ₩67,684 | ₩67,684 | -0.18% | 97.6만 |
|---|
| 2026.03.10 | ₩67,966 | ₩67,999 | ₩67,879 | ₩67,919 | -0.07% | 89.8만 |
|---|
| 2026.03.09 | ₩67,993 | ₩68,046 | ₩67,899 | ₩67,979 | -0.02% | 103.5만 |
|---|
| 2026.03.06 | ₩67,885 | ₩68,019 | ₩67,885 | ₩67,993 | +0.16% | 83.1만 |
|---|
| 2026.03.05 | ₩67,993 | ₩68,080 | ₩67,939 | ₩68,073 | +0.12% | 82.8만 |
|---|
| 2026.03.04 | ₩68,073 | ₩68,127 | ₩68,006 | ₩68,073 | 0.00% | 66.8만 |
|---|
| 2026.03.03 | ₩68,167 | ₩68,167 | ₩67,966 | ₩68,033 | -0.20% | 83만 |
|---|
| 2026.03.02 | ₩68,435 | ₩68,435 | ₩68,334 | ₩68,368 | -0.10% | 60.7만 |
|---|
| 2026.02.27 | ₩68,797 | ₩68,797 | ₩68,730 | ₩68,743 | -0.08% | 58.2만 |
|---|
| 2026.02.26 | ₩68,663 | ₩68,730 | ₩68,663 | ₩68,716 | +0.08% | 71.7만 |
|---|
| 2026.02.25 | ₩68,596 | ₩68,663 | ₩68,582 | ₩68,663 | +0.10% | 45.5만 |
|---|
| 2026.02.24 | ₩68,569 | ₩68,636 | ₩68,529 | ₩68,569 | 0.00% | 70만 |
|---|
| 2026.02.23 | ₩68,596 | ₩68,596 | ₩68,502 | ₩68,569 | -0.04% | 97.1만 |
|---|
| 2026.02.20 | ₩68,515 | ₩68,529 | ₩68,475 | ₩68,515 | 0.00% | 66.8만 |
|---|
| 2026.02.19 | ₩68,462 | ₩68,502 | ₩68,448 | ₩68,488 | +0.04% | 60.1만 |
|---|
| 2026.02.18 | ₩68,421 | ₩68,495 | ₩68,421 | ₩68,462 | +0.06% | 58.1만 |
|---|
| 2026.02.17 | ₩68,462 | ₩68,488 | ₩68,415 | ₩68,462 | 0.00% | 74.2만 |
|---|
| 2026.02.13 | ₩68,421 | ₩68,488 | ₩68,381 | ₩68,408 | -0.02% | 82.1만 |
|---|
| 2026.02.12 | ₩68,287 | ₩68,368 | ₩68,274 | ₩68,361 | +0.11% | 62.8만 |
|---|
| 2026.02.11 | ₩68,234 | ₩68,247 | ₩68,180 | ₩68,234 | 0.00% | 81.4만 |
|---|
| 2026.02.10 | ₩68,314 | ₩68,341 | ₩68,247 | ₩68,261 | -0.08% | 120.7만 |
|---|
| 2026.02.09 | ₩68,127 | ₩68,234 | ₩68,127 | ₩68,207 | +0.12% | 96.4만 |
|---|
| 2026.02.06 | ₩68,180 | ₩68,194 | ₩68,100 | ₩68,113 | -0.10% | 82.2만 |
|---|
| 2026.02.05 | ₩68,207 | ₩68,220 | ₩68,127 | ₩68,167 | -0.06% | 114.7만 |
|---|
| 2026.02.04 | ₩68,033 | ₩68,120 | ₩68,019 | ₩68,100 | +0.10% | 74.4만 |
|---|
| 2026.02.03 | ₩67,979 | ₩68,033 | ₩67,959 | ₩68,019 | +0.06% | 77만 |
|---|
| 2026.02.02 | ₩67,966 | ₩68,006 | ₩67,939 | ₩67,979 | +0.02% | 51.1만 |
|---|
| 2026.01.30 | ₩68,100 | ₩68,167 | ₩68,062 | ₩68,127 | +0.04% | 117.7만 |
|---|
| 2026.01.29 | ₩68,113 | ₩68,113 | ₩68,033 | ₩68,060 | -0.08% | 100만 |
|---|
| 2026.01.28 | ₩67,993 | ₩68,086 | ₩67,993 | ₩68,073 | +0.12% | 75.5만 |
|---|
| 2026.01.27 | ₩67,993 | ₩68,068 | ₩67,993 | ₩68,046 | +0.08% | 84.2만 |
|---|
| 2026.01.26 | ₩67,979 | ₩68,033 | ₩67,979 | ₩68,006 | +0.04% | 59.6만 |
|---|
| 2026.01.23 | ₩67,979 | ₩67,993 | ₩67,939 | ₩67,966 | -0.02% | 91.1만 |
|---|
| 2026.01.22 | ₩67,939 | ₩67,947 | ₩67,885 | ₩67,926 | -0.02% | 117.3만 |
|---|
| 2026.01.21 | ₩67,872 | ₩67,979 | ₩67,818 | ₩67,966 | +0.14% | 125.5만 |
|---|
| 2026.01.20 | ₩68,100 | ₩68,100 | ₩67,798 | ₩67,899 | -0.30% | 88.9만 |
|---|
| 2026.01.16 | ₩68,140 | ₩68,140 | ₩68,046 | ₩68,073 | -0.10% | 65.2만 |
|---|
| 2026.01.15 | ₩68,113 | ₩68,140 | ₩68,073 | ₩68,073 | -0.06% | 84.6만 |
|---|
| 2026.01.14 | ₩68,073 | ₩68,100 | ₩68,053 | ₩68,086 | +0.02% | 80.2만 |
|---|
| 2026.01.13 | ₩68,046 | ₩68,073 | ₩67,993 | ₩68,006 | -0.06% | 78.5만 |
|---|
| 2026.01.12 | ₩68,019 | ₩68,019 | ₩67,959 | ₩67,999 | -0.03% | 47.7만 |
|---|
| 2026.01.09 | ₩67,952 | ₩68,019 | ₩67,952 | ₩67,993 | +0.06% | 82.4만 |
|---|
| 2026.01.08 | ₩67,912 | ₩67,993 | ₩67,910 | ₩67,952 | +0.06% | 59.3만 |
|---|
| 2026.01.07 | ₩67,899 | ₩67,993 | ₩67,845 | ₩67,979 | +0.12% | 193.7만 |
|---|
| 2026.01.06 | ₩67,751 | ₩67,832 | ₩67,738 | ₩67,832 | +0.12% | 80.5만 |
|---|
| 2026.01.05 | ₩67,792 | ₩67,814 | ₩67,725 | ₩67,758 | -0.05% | 137.1만 |
|---|
| 2026.01.02 | ₩67,738 | ₩67,745 | ₩67,698 | ₩67,725 | -0.02% | 91.8만 |
|---|
| 2025.12.31 | ₩67,658 | ₩67,711 | ₩67,651 | ₩67,671 | +0.02% | 65.6만 |
|---|
| 2025.12.30 | ₩67,818 | ₩67,899 | ₩67,805 | ₩67,852 | +0.05% | 55.9만 |
|---|
| 2025.12.29 | ₩67,805 | ₩67,872 | ₩67,798 | ₩67,852 | +0.07% | 75.6만 |
|---|
| 2025.12.26 | ₩67,818 | ₩67,839 | ₩67,751 | ₩67,772 | -0.07% | 39만 |
|---|
| 2025.12.24 | ₩67,832 | ₩67,832 | ₩67,778 | ₩67,778 | -0.08% | 51.9만 |
|---|
| 2025.12.23 | ₩67,725 | ₩67,805 | ₩67,690 | ₩67,778 | +0.08% | 142.8만 |
|---|
| 2025.12.22 | ₩67,751 | ₩67,765 | ₩67,738 | ₩67,738 | -0.02% | 102.9만 |
|---|
| 2025.12.19 | ₩67,738 | ₩67,751 | ₩67,698 | ₩67,751 | +0.02% | 65.1만 |
|---|
| 2025.12.18 | ₩67,818 | ₩67,818 | ₩67,711 | ₩67,711 | -0.16% | 88.4만 |
|---|
| 2025.12.17 | ₩67,725 | ₩67,758 | ₩67,711 | ₩67,711 | -0.02% | 83.5만 |
|---|
| 2025.12.16 | ₩67,644 | ₩67,765 | ₩67,633 | ₩67,751 | +0.16% | 104.9만 |
|---|
| 2025.12.15 | ₩67,765 | ₩67,765 | ₩67,633 | ₩67,658 | -0.16% | 46.4만 |
|---|
| 2025.12.12 | ₩67,631 | ₩67,698 | ₩67,631 | ₩67,684 | +0.08% | 66.2만 |
|---|
| 2025.12.11 | ₩67,792 | ₩67,812 | ₩67,711 | ₩67,738 | -0.08% | 93.3만 |
|---|
| 2025.12.10 | ₩67,604 | ₩67,698 | ₩67,604 | ₩67,698 | +0.14% | 132.1만 |
|---|
| 2025.12.09 | ₩67,738 | ₩67,738 | ₩67,617 | ₩67,617 | -0.18% | 74.2만 |
|---|
| 2025.12.08 | ₩67,698 | ₩67,707 | ₩67,651 | ₩67,671 | -0.04% | 61.8만 |
|---|
| 2025.12.05 | ₩67,711 | ₩67,738 | ₩67,684 | ₩67,738 | +0.04% | 84.2만 |
|---|
| 2025.12.04 | ₩67,684 | ₩67,738 | ₩67,658 | ₩67,725 | +0.06% | 69.7만 |
|---|
| 2025.12.03 | ₩67,684 | ₩67,778 | ₩67,684 | ₩67,705 | +0.03% | 89.9만 |
|---|
| 2025.12.02 | ₩67,671 | ₩67,725 | ₩67,631 | ₩67,678 | +0.01% | 79.2만 |
|---|
| 2025.12.01 | ₩67,725 | ₩67,725 | ₩67,658 | ₩67,698 | -0.04% | 65만 |
|---|
| 2025.11.28 | ₩68,033 | ₩68,113 | ₩68,026 | ₩68,100 | +0.10% | 20만 |
|---|
| 2025.11.26 | ₩67,979 | ₩68,073 | ₩67,979 | ₩68,046 | +0.10% | 54.2만 |
|---|
| 2025.11.25 | ₩68,060 | ₩68,060 | ₩67,966 | ₩68,006 | -0.08% | 67.5만 |
|---|
| 2025.11.24 | ₩68,006 | ₩68,026 | ₩67,966 | ₩67,993 | -0.02% | 45.7만 |
|---|
| 2025.11.21 | ₩68,019 | ₩68,019 | ₩67,939 | ₩68,019 | 0.00% | 70.7만 |
|---|
| 2025.11.20 | ₩67,939 | ₩67,964 | ₩67,891 | ₩67,912 | -0.04% | 61.4만 |
|---|
| 2025.11.19 | ₩67,993 | ₩68,006 | ₩67,845 | ₩67,872 | -0.18% | 55.8만 |
|---|
| 2025.11.18 | ₩67,966 | ₩67,986 | ₩67,885 | ₩67,959 | -0.01% | 51.2만 |
|---|
| 2025.11.17 | ₩67,885 | ₩67,912 | ₩67,844 | ₩67,859 | -0.04% | 62.8만 |
|---|
| 2025.11.14 | ₩67,946 | ₩67,952 | ₩67,778 | ₩67,778 | -0.25% | 55.5만 |
|---|
| 2025.11.13 | ₩67,952 | ₩67,975 | ₩67,863 | ₩67,872 | -0.12% | 63.7만 |
|---|
| 2025.11.12 | ₩67,952 | ₩68,033 | ₩67,939 | ₩67,966 | +0.02% | 87.2만 |
|---|
| 2025.11.11 | ₩68,019 | ₩68,086 | ₩67,993 | ₩68,086 | +0.10% | 60.8만 |
|---|
| 2025.11.10 | ₩67,885 | ₩67,939 | ₩67,872 | ₩67,939 | +0.08% | 37만 |
|---|
| 2025.11.07 | ₩67,845 | ₩67,966 | ₩67,845 | ₩67,885 | +0.06% | 75.6만 |
|---|
| 2025.11.06 | ₩67,845 | ₩67,912 | ₩67,818 | ₩67,899 | +0.08% | 61.2만 |
|---|
| 2025.11.05 | ₩67,832 | ₩67,885 | ₩67,738 | ₩67,765 | -0.10% | 69만 |
|---|
| 2025.11.04 | ₩67,792 | ₩67,926 | ₩67,792 | ₩67,885 | +0.14% | 61.1만 |
|---|
| 2025.11.03 | ₩67,818 | ₩67,859 | ₩67,745 | ₩67,805 | -0.02% | 67.5만 |
|---|
| 2025.10.31 | ₩67,845 | ₩67,932 | ₩67,844 | ₩67,872 | +0.04% | 56.2만 |
|---|
| 2025.10.30 | ₩67,671 | ₩67,885 | ₩67,658 | ₩67,818 | +0.22% | 97만 |
|---|
| 2025.10.29 | ₩67,966 | ₩67,979 | ₩67,818 | ₩67,845 | -0.18% | 77.7만 |
|---|
| 2025.10.28 | ₩67,939 | ₩67,993 | ₩67,792 | ₩67,966 | +0.04% | 58.4만 |
|---|
| 2025.10.27 | ₩67,885 | ₩67,966 | ₩67,885 | ₩67,966 | +0.12% | 43.2만 |
|---|
| 2025.10.24 | ₩67,939 | ₩67,979 | ₩67,891 | ₩67,912 | -0.04% | 70만 |
|---|
| 2025.10.23 | ₩67,832 | ₩67,912 | ₩67,825 | ₩67,906 | +0.11% | 69.2만 |
|---|
| 2025.10.22 | ₩67,899 | ₩67,939 | ₩67,845 | ₩67,919 | +0.03% | 96.4만 |
|---|
| 2025.10.21 | ₩67,939 | ₩67,939 | ₩67,832 | ₩67,872 | -0.10% | 83만 |
|---|
| 2025.10.20 | ₩68,033 | ₩68,073 | ₩67,979 | ₩67,999 | -0.05% | 54.9만 |
|---|
| 2025.10.17 | ₩67,952 | ₩67,966 | ₩67,912 | ₩67,952 | 0.00% | 59.2만 |
|---|
| 2025.10.16 | ₩67,845 | ₩67,960 | ₩67,818 | ₩67,939 | +0.14% | 79.9만 |
|---|
| 2025.10.15 | ₩67,792 | ₩67,832 | ₩67,751 | ₩67,812 | +0.03% | 49.4만 |
|---|
| 2025.10.14 | ₩67,818 | ₩67,818 | ₩67,671 | ₩67,738 | -0.12% | 85.5만 |
|---|
| 2025.10.13 | ₩67,564 | ₩67,751 | ₩67,564 | ₩67,751 | +0.28% | 68.8만 |
|---|
| 2025.10.10 | ₩67,671 | ₩67,684 | ₩67,557 | ₩67,658 | -0.02% | 95.1만 |
|---|