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 | ₩63,534 | ₩63,708 | ₩63,508 | ₩63,548 | +0.02% | 459.2만 |
| 2026.10.08 | ₩63,227 | ₩63,388 | ₩63,080 | ₩63,321 | +0.15% | 662.5만 |
| 2026.10.07 | ₩63,134 | ₩63,434 | ₩63,094 | ₩63,241 | +0.17% | 531.5만 |
| 2026.10.06 | ₩63,615 | ₩63,695 | ₩63,428 | ₩63,615 | 0.00% | 428.4만 |
| 2026.10.05 | ₩63,655 | ₩63,681 | ₩63,334 | ₩63,641 | -0.02% | 387.2만 |
| 2026.10.02 | ₩64,042 | ₩64,122 | ₩63,488 | ₩63,508 | -0.83% | 521만 |
| 2026.10.01 | ₩63,668 | ₩63,862 | ₩63,534 | ₩63,708 | +0.06% | 589.8만 |
| 2026.09.30 | ₩63,428 | ₩63,828 | ₩63,428 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,561 |
| +0.21% |
| 390.5만 |
| 2026.09.29 | ₩63,401 | ₩63,401 | ₩63,054 | ₩63,174 | -0.36% | 306.6만 |
|---|
| 2026.09.28 | ₩63,748 | ₩63,748 | ₩63,281 | ₩63,414 | -0.52% | 423.8만 |
|---|
| 2026.09.25 | ₩64,109 | ₩64,122 | ₩63,748 | ₩63,815 | -0.46% | 445.6만 |
|---|
| 2026.09.24 | ₩64,323 | ₩64,349 | ₩64,002 | ₩64,176 | -0.23% | 284.6만 |
|---|
| 2026.09.23 | ₩64,817 | ₩64,833 | ₩64,129 | ₩64,296 | -0.80% | 373.3만 |
|---|
| 2026.09.22 | ₩64,870 | ₩64,881 | ₩64,737 | ₩64,777 | -0.14% | 161.4만 |
|---|
| 2026.09.21 | ₩64,950 | ₩64,964 | ₩64,783 | ₩64,857 | -0.14% | 184.4만 |
|---|
| 2026.09.18 | ₩64,937 | ₩64,950 | ₩64,723 | ₩64,817 | -0.19% | 207.7만 |
|---|
| 2026.09.17 | ₩65,084 | ₩65,099 | ₩64,937 | ₩65,004 | -0.12% | 166.8만 |
|---|
| 2026.09.16 | ₩64,870 | ₩65,004 | ₩64,763 | ₩64,790 | -0.12% | 210.4만 |
|---|
| 2026.09.15 | ₩64,950 | ₩65,017 | ₩64,804 | ₩64,830 | -0.19% | 236만 |
|---|
| 2026.09.14 | ₩65,031 | ₩65,151 | ₩64,930 | ₩65,004 | -0.04% | 227.6만 |
|---|
| 2026.09.11 | ₩64,897 | ₩65,198 | ₩64,897 | ₩65,044 | +0.23% | 234.7만 |
|---|
| 2026.09.10 | ₩64,910 | ₩64,930 | ₩64,670 | ₩64,737 | -0.27% | 188.4만 |
|---|
| 2026.09.09 | ₩65,592 | ₩65,592 | ₩65,164 | ₩65,178 | -0.63% | 142.7만 |
|---|
| 2026.09.08 | ₩65,485 | ₩65,552 | ₩65,418 | ₩65,498 | +0.02% | 165.3만 |
|---|
| 2026.09.04 | ₩65,525 | ₩65,578 | ₩65,405 | ₩65,431 | -0.14% | 150.3만 |
|---|
| 2026.09.03 | ₩65,699 | ₩65,739 | ₩65,378 | ₩65,378 | -0.49% | 184.3만 |
|---|
| 2026.09.02 | ₩65,739 | ₩65,739 | ₩65,538 | ₩65,552 | -0.28% | 512.3만 |
|---|
| 2026.09.01 | ₩65,805 | ₩65,899 | ₩65,552 | ₩65,672 | -0.20% | 166.1만 |
|---|
| 2026.08.31 | ₩66,139 | ₩66,201 | ₩66,079 | ₩66,153 | +0.02% | 94.7만 |
|---|
| 2026.08.28 | ₩66,353 | ₩66,387 | ₩66,197 | ₩66,260 | -0.14% | 77.6만 |
|---|
| 2026.08.27 | ₩66,407 | ₩66,407 | ₩66,313 | ₩66,326 | -0.12% | 78.7만 |
|---|
| 2026.08.26 | ₩66,500 | ₩66,500 | ₩66,367 | ₩66,393 | -0.16% | 54.7만 |
|---|
| 2026.08.25 | ₩66,393 | ₩66,487 | ₩66,346 | ₩66,460 | +0.10% | 120.7만 |
|---|
| 2026.08.24 | ₩66,367 | ₩66,427 | ₩66,293 | ₩66,320 | -0.07% | 105.4만 |
|---|
| 2026.08.21 | ₩66,433 | ₩66,433 | ₩66,326 | ₩66,380 | -0.08% | 91.2만 |
|---|
| 2026.08.20 | ₩66,367 | ₩66,493 | ₩66,313 | ₩66,433 | +0.10% | 62.1만 |
|---|
| 2026.08.19 | ₩66,580 | ₩66,580 | ₩66,447 | ₩66,487 | -0.14% | 126.5만 |
|---|
| 2026.08.18 | ₩66,527 | ₩66,527 | ₩66,293 | ₩66,380 | -0.22% | 122.7만 |
|---|
| 2026.08.17 | ₩66,727 | ₩66,727 | ₩66,507 | ₩66,513 | -0.32% | 84.5만 |
|---|
| 2026.08.14 | ₩66,794 | ₩66,798 | ₩66,654 | ₩66,694 | -0.15% | 619.4만 |
|---|
| 2026.08.13 | ₩66,781 | ₩66,881 | ₩66,781 | ₩66,794 | +0.02% | 160.6만 |
|---|
| 2026.08.12 | ₩66,727 | ₩66,767 | ₩66,674 | ₩66,687 | -0.06% | 93.8만 |
|---|
| 2026.08.11 | ₩66,674 | ₩66,687 | ₩66,554 | ₩66,620 | -0.08% | 50.6만 |
|---|
| 2026.08.10 | ₩66,647 | ₩66,660 | ₩66,540 | ₩66,547 | -0.15% | 75.5만 |
|---|
| 2026.08.07 | ₩66,674 | ₩66,700 | ₩66,594 | ₩66,700 | +0.04% | 71.3만 |
|---|
| 2026.08.06 | ₩66,540 | ₩66,567 | ₩66,491 | ₩66,500 | -0.06% | 95.6만 |
|---|
| 2026.08.05 | ₩66,460 | ₩66,594 | ₩66,447 | ₩66,580 | +0.18% | 136.1만 |
|---|
| 2026.08.04 | ₩66,447 | ₩66,500 | ₩66,353 | ₩66,473 | +0.04% | 146.1만 |
|---|
| 2026.08.03 | ₩66,300 | ₩66,360 | ₩66,282 | ₩66,326 | +0.04% | 64.5만 |
|---|
| 2026.07.31 | ₩66,500 | ₩66,500 | ₩66,380 | ₩66,447 | -0.08% | 91.7만 |
|---|
| 2026.07.30 | ₩66,513 | ₩66,554 | ₩66,367 | ₩66,520 | +0.01% | 75.5만 |
|---|
| 2026.07.29 | ₩66,674 | ₩66,807 | ₩66,580 | ₩66,594 | -0.12% | 121.3만 |
|---|
| 2026.07.28 | ₩66,620 | ₩66,727 | ₩66,620 | ₩66,714 | +0.14% | 89.9만 |
|---|
| 2026.07.27 | ₩66,634 | ₩66,654 | ₩66,580 | ₩66,594 | -0.06% | 87만 |
|---|
| 2026.07.24 | ₩66,367 | ₩66,534 | ₩66,340 | ₩66,433 | +0.10% | 179.9만 |
|---|
| 2026.07.23 | ₩66,580 | ₩66,594 | ₩66,273 | ₩66,326 | -0.38% | 126.6만 |
|---|
| 2026.07.22 | ₩66,874 | ₩66,901 | ₩66,741 | ₩66,741 | -0.20% | 91.3만 |
|---|
| 2026.07.21 | ₩67,048 | ₩67,048 | ₩66,914 | ₩66,914 | -0.20% | 109.2만 |
|---|
| 2026.07.20 | ₩67,128 | ₩67,128 | ₩67,002 | ₩67,008 | -0.18% | 98.4만 |
|---|
| 2026.07.17 | ₩67,088 | ₩67,101 | ₩67,021 | ₩67,075 | -0.02% | 373.1만 |
|---|
| 2026.07.16 | ₩67,115 | ₩67,128 | ₩66,994 | ₩67,061 | -0.08% | 67.7만 |
|---|
| 2026.07.15 | ₩67,248 | ₩67,275 | ₩67,168 | ₩67,168 | -0.12% | 57.4만 |
|---|
| 2026.07.14 | ₩67,195 | ₩67,322 | ₩67,195 | ₩67,248 | +0.08% | 75.3만 |
|---|
| 2026.07.13 | ₩67,208 | ₩67,328 | ₩67,208 | ₩67,259 | +0.08% | 65.4만 |
|---|
| 2026.07.10 | ₩67,195 | ₩67,328 | ₩67,195 | ₩67,302 | +0.16% | 249.3만 |
|---|
| 2026.07.09 | ₩67,248 | ₩67,355 | ₩67,221 | ₩67,235 | -0.02% | 319.9만 |
|---|
| 2026.07.08 | ₩67,221 | ₩67,288 | ₩67,181 | ₩67,221 | 0.00% | 77.1만 |
|---|
| 2026.07.07 | ₩67,462 | ₩67,482 | ₩67,355 | ₩67,355 | -0.16% | 60만 |
|---|
| 2026.07.06 | ₩67,515 | ₩67,569 | ₩67,502 | ₩67,555 | +0.06% | 104.9만 |
|---|
| 2026.07.02 | ₩67,529 | ₩67,542 | ₩67,442 | ₩67,529 | 0.00% | 134만 |
|---|
| 2026.07.01 | ₩67,395 | ₩67,502 | ₩67,342 | ₩67,489 | +0.14% | 87.4만 |
|---|
| 2026.06.30 | ₩67,702 | ₩67,742 | ₩67,656 | ₩67,669 | -0.05% | 62.2만 |
|---|
| 2026.06.29 | ₩67,662 | ₩67,716 | ₩67,642 | ₩67,689 | +0.04% | 83.6만 |
|---|
| 2026.06.26 | ₩67,622 | ₩67,649 | ₩67,569 | ₩67,622 | 0.00% | 71.1만 |
|---|
| 2026.06.25 | ₩67,582 | ₩67,622 | ₩67,529 | ₩67,582 | 0.00% | 57.9만 |
|---|
| 2026.06.24 | ₩67,529 | ₩67,596 | ₩67,515 | ₩67,542 | +0.02% | 91.3만 |
|---|
| 2026.06.23 | ₩67,435 | ₩67,475 | ₩67,409 | ₩67,442 | +0.01% | 63.9만 |
|---|
| 2026.06.22 | ₩67,475 | ₩67,489 | ₩67,382 | ₩67,449 | -0.04% | 79.1만 |
|---|
| 2026.06.18 | ₩67,435 | ₩67,475 | ₩67,422 | ₩67,435 | 0.00% | 107.7만 |
|---|
| 2026.06.17 | ₩67,368 | ₩67,422 | ₩67,242 | ₩67,262 | -0.16% | 70.1만 |
|---|
| 2026.06.16 | ₩67,288 | ₩67,415 | ₩67,288 | ₩67,328 | +0.06% | 48.8만 |
|---|
| 2026.06.15 | ₩67,395 | ₩67,409 | ₩67,302 | ₩67,302 | -0.14% | 88.5만 |
|---|
| 2026.06.12 | ₩67,275 | ₩67,275 | ₩67,115 | ₩67,221 | -0.08% | 79.8만 |
|---|
| 2026.06.11 | ₩67,302 | ₩67,368 | ₩67,221 | ₩67,328 | +0.04% | 122.5만 |
|---|
| 2026.06.10 | ₩67,409 | ₩67,409 | ₩67,201 | ₩67,275 | -0.20% | 133.8만 |
|---|
| 2026.06.09 | ₩67,422 | ₩67,435 | ₩67,335 | ₩67,395 | -0.04% | 79.5만 |
|---|
| 2026.06.08 | ₩67,382 | ₩67,395 | ₩67,275 | ₩67,328 | -0.08% | 52.7만 |
|---|
| 2026.06.05 | ₩67,275 | ₩67,322 | ₩67,195 | ₩67,288 | +0.02% | 92.7만 |
|---|
| 2026.06.04 | ₩67,342 | ₩67,409 | ₩67,328 | ₩67,409 | +0.10% | 70.9만 |
|---|
| 2026.06.03 | ₩67,248 | ₩67,342 | ₩67,208 | ₩67,302 | +0.08% | 82.6만 |
|---|
| 2026.06.02 | ₩67,435 | ₩67,435 | ₩67,322 | ₩67,342 | -0.14% | 104.1만 |
|---|
| 2026.06.01 | ₩67,075 | ₩67,268 | ₩67,021 | ₩67,248 | +0.26% | 87.9만 |
|---|
| 2026.05.29 | ₩67,328 | ₩67,462 | ₩67,306 | ₩67,422 | +0.14% | 101만 |
|---|
| 2026.05.28 | ₩67,155 | ₩67,350 | ₩67,128 | ₩67,302 | +0.22% | 119.6만 |
|---|
| 2026.05.27 | ₩67,101 | ₩67,221 | ₩67,095 | ₩67,208 | +0.16% | 76.1만 |
|---|
| 2026.05.26 | ₩67,034 | ₩67,101 | ₩67,001 | ₩67,101 | +0.10% | 112.2만 |
|---|
| 2026.05.22 | ₩66,794 | ₩66,854 | ₩66,746 | ₩66,794 | 0.00% | 109.5만 |
|---|
| 2026.05.21 | ₩66,554 | ₩66,754 | ₩66,540 | ₩66,727 | +0.26% | 122.1만 |
|---|
| 2026.05.20 | ₩66,700 | ₩66,727 | ₩66,607 | ₩66,674 | -0.04% | 106.5만 |
|---|
| 2026.05.19 | ₩66,620 | ₩66,674 | ₩66,473 | ₩66,594 | -0.04% | 103.1만 |
|---|
| 2026.05.18 | ₩66,807 | ₩66,807 | ₩66,714 | ₩66,781 | -0.04% | 83.3만 |
|---|
| 2026.05.15 | ₩66,767 | ₩66,874 | ₩66,580 | ₩66,741 | -0.04% | 104.1만 |
|---|
| 2026.05.14 | ₩67,115 | ₩67,141 | ₩67,048 | ₩67,048 | -0.10% | 73.1만 |
|---|
| 2026.05.13 | ₩67,115 | ₩67,148 | ₩67,054 | ₩67,088 | -0.04% | 52.7만 |
|---|
| 2026.05.12 | ₩67,195 | ₩67,201 | ₩67,115 | ₩67,141 | -0.08% | 129.8만 |
|---|
| 2026.05.11 | ₩67,328 | ₩67,355 | ₩67,262 | ₩67,262 | -0.10% | 55만 |
|---|
| 2026.05.08 | ₩67,368 | ₩67,382 | ₩67,268 | ₩67,315 | -0.08% | 58.4만 |
|---|
| 2026.05.07 | ₩67,342 | ₩67,342 | ₩67,262 | ₩67,315 | -0.04% | 86.8만 |
|---|
| 2026.05.06 | ₩67,315 | ₩67,322 | ₩67,262 | ₩67,275 | -0.06% | 107만 |
|---|
| 2026.05.05 | ₩67,181 | ₩67,220 | ₩67,128 | ₩67,155 | -0.04% | 105.3만 |
|---|
| 2026.05.04 | ₩67,208 | ₩67,208 | ₩67,008 | ₩67,128 | -0.12% | 85.8만 |
|---|
| 2026.05.01 | ₩67,208 | ₩67,221 | ₩67,132 | ₩67,155 | -0.08% | 92.6만 |
|---|
| 2026.04.30 | ₩67,435 | ₩67,435 | ₩67,315 | ₩67,355 | -0.12% | 82.2만 |
|---|
| 2026.04.29 | ₩67,395 | ₩67,402 | ₩67,268 | ₩67,342 | -0.08% | 96만 |
|---|
| 2026.04.28 | ₩67,409 | ₩67,453 | ₩67,382 | ₩67,435 | +0.04% | 86만 |
|---|
| 2026.04.27 | ₩67,555 | ₩67,555 | ₩67,462 | ₩67,515 | -0.06% | 65.7만 |
|---|
| 2026.04.24 | ₩67,502 | ₩67,535 | ₩67,455 | ₩67,515 | +0.02% | 78.5만 |
|---|
| 2026.04.23 | ₩67,542 | ₩67,542 | ₩67,395 | ₩67,489 | -0.08% | 75.4만 |
|---|
| 2026.04.22 | ₩67,529 | ₩67,529 | ₩67,475 | ₩67,502 | -0.04% | 63.3만 |
|---|
| 2026.04.21 | ₩67,502 | ₩67,502 | ₩67,409 | ₩67,449 | -0.08% | 63.3만 |
|---|
| 2026.04.20 | ₩67,462 | ₩67,515 | ₩67,435 | ₩67,515 | +0.08% | 60.6만 |
|---|
| 2026.04.17 | ₩67,395 | ₩67,529 | ₩67,382 | ₩67,502 | +0.16% | 100.5만 |
|---|
| 2026.04.16 | ₩67,328 | ₩67,368 | ₩67,315 | ₩67,315 | -0.02% | 69.8만 |
|---|
| 2026.04.15 | ₩67,302 | ₩67,362 | ₩67,262 | ₩67,295 | -0.01% | 85만 |
|---|
| 2026.04.14 | ₩67,328 | ₩67,368 | ₩67,275 | ₩67,348 | +0.03% | 94.5만 |
|---|
| 2026.04.13 | ₩67,208 | ₩67,328 | ₩67,181 | ₩67,308 | +0.15% | 71.3만 |
|---|
| 2026.04.10 | ₩67,288 | ₩67,308 | ₩67,181 | ₩67,208 | -0.12% | 63.4만 |
|---|
| 2026.04.09 | ₩67,088 | ₩67,302 | ₩67,068 | ₩67,288 | +0.30% | 116.1만 |
|---|
| 2026.04.08 | ₩67,382 | ₩67,395 | ₩67,075 | ₩67,101 | -0.42% | 56.9만 |
|---|
| 2026.04.07 | ₩66,888 | ₩66,981 | ₩66,847 | ₩66,928 | +0.06% | 87.1만 |
|---|
| 2026.04.06 | ₩66,807 | ₩66,968 | ₩66,807 | ₩66,914 | +0.16% | 90.3만 |
|---|
| 2026.04.02 | ₩66,767 | ₩66,994 | ₩66,754 | ₩66,954 | +0.28% | 310.6만 |
|---|
| 2026.04.01 | ₩66,714 | ₩66,834 | ₩66,714 | ₩66,807 | +0.14% | 100.6만 |
|---|
| 2026.03.31 | ₩66,834 | ₩66,974 | ₩66,781 | ₩66,781 | -0.08% | 183.6만 |
|---|
| 2026.03.30 | ₩66,727 | ₩66,767 | ₩66,687 | ₩66,727 | 0.00% | 159.5만 |
|---|
| 2026.03.27 | ₩66,580 | ₩66,647 | ₩66,460 | ₩66,620 | +0.06% | 101.2만 |
|---|
| 2026.03.26 | ₩66,714 | ₩66,721 | ₩66,614 | ₩66,634 | -0.12% | 203.1만 |
|---|
| 2026.03.25 | ₩66,754 | ₩66,807 | ₩66,687 | ₩66,767 | +0.02% | 94.8만 |
|---|
| 2026.03.24 | ₩66,928 | ₩66,928 | ₩66,534 | ₩66,580 | -0.52% | 105.7만 |
|---|
| 2026.03.23 | ₩66,928 | ₩67,095 | ₩66,928 | ₩66,994 | +0.10% | 96.7만 |
|---|
| 2026.03.20 | ₩67,368 | ₩67,368 | ₩66,861 | ₩66,874 | -0.73% | 138.3만 |
|---|
| 2026.03.19 | ₩67,368 | ₩67,451 | ₩67,268 | ₩67,368 | 0.00% | 108.4만 |
|---|
| 2026.03.18 | ₩67,489 | ₩67,550 | ₩67,422 | ₩67,422 | -0.10% | 65.9만 |
|---|
| 2026.03.17 | ₩67,649 | ₩67,649 | ₩67,535 | ₩67,569 | -0.12% | 86.3만 |
|---|
| 2026.03.16 | ₩67,569 | ₩67,658 | ₩67,475 | ₩67,529 | -0.06% | 72만 |
|---|
| 2026.03.13 | ₩67,368 | ₩67,515 | ₩67,368 | ₩67,502 | +0.20% | 77만 |
|---|
| 2026.03.12 | ₩67,489 | ₩67,535 | ₩67,262 | ₩67,355 | -0.20% | 71.7만 |
|---|
| 2026.03.11 | ₩67,596 | ₩67,676 | ₩67,475 | ₩67,475 | -0.18% | 97.6만 |
|---|
| 2026.03.10 | ₩67,756 | ₩67,789 | ₩67,669 | ₩67,709 | -0.07% | 89.8만 |
|---|
| 2026.03.09 | ₩67,783 | ₩67,836 | ₩67,689 | ₩67,769 | -0.02% | 103.5만 |
|---|
| 2026.03.06 | ₩67,676 | ₩67,809 | ₩67,676 | ₩67,783 | +0.16% | 83.1만 |
|---|
| 2026.03.05 | ₩67,783 | ₩67,869 | ₩67,729 | ₩67,863 | +0.12% | 82.8만 |
|---|
| 2026.03.04 | ₩67,863 | ₩67,916 | ₩67,796 | ₩67,863 | 0.00% | 66.8만 |
|---|
| 2026.03.03 | ₩67,956 | ₩67,956 | ₩67,756 | ₩67,823 | -0.20% | 83만 |
|---|
| 2026.03.02 | ₩68,223 | ₩68,223 | ₩68,123 | ₩68,157 | -0.10% | 60.7만 |
|---|
| 2026.02.27 | ₩68,584 | ₩68,584 | ₩68,517 | ₩68,531 | -0.08% | 58.2만 |
|---|
| 2026.02.26 | ₩68,450 | ₩68,517 | ₩68,450 | ₩68,504 | +0.08% | 71.7만 |
|---|
| 2026.02.25 | ₩68,384 | ₩68,450 | ₩68,370 | ₩68,450 | +0.10% | 45.5만 |
|---|
| 2026.02.24 | ₩68,357 | ₩68,424 | ₩68,317 | ₩68,357 | 0.00% | 70만 |
|---|
| 2026.02.23 | ₩68,384 | ₩68,384 | ₩68,290 | ₩68,357 | -0.04% | 97.1만 |
|---|
| 2026.02.20 | ₩68,304 | ₩68,317 | ₩68,263 | ₩68,304 | 0.00% | 66.8만 |
|---|
| 2026.02.19 | ₩68,250 | ₩68,290 | ₩68,237 | ₩68,277 | +0.04% | 60.1만 |
|---|
| 2026.02.18 | ₩68,210 | ₩68,284 | ₩68,210 | ₩68,250 | +0.06% | 58.1만 |
|---|
| 2026.02.17 | ₩68,250 | ₩68,277 | ₩68,203 | ₩68,250 | 0.00% | 74.2만 |
|---|
| 2026.02.13 | ₩68,210 | ₩68,277 | ₩68,170 | ₩68,197 | -0.02% | 82.1만 |
|---|
| 2026.02.12 | ₩68,076 | ₩68,157 | ₩68,063 | ₩68,150 | +0.11% | 62.8만 |
|---|
| 2026.02.11 | ₩68,023 | ₩68,036 | ₩67,970 | ₩68,023 | 0.00% | 81.4만 |
|---|
| 2026.02.10 | ₩68,103 | ₩68,130 | ₩68,036 | ₩68,050 | -0.08% | 120.7만 |
|---|
| 2026.02.09 | ₩67,916 | ₩68,023 | ₩67,916 | ₩67,996 | +0.12% | 96.4만 |
|---|
| 2026.02.06 | ₩67,970 | ₩67,983 | ₩67,889 | ₩67,903 | -0.10% | 82.2만 |
|---|
| 2026.02.05 | ₩67,996 | ₩68,010 | ₩67,916 | ₩67,956 | -0.06% | 114.7만 |
|---|
| 2026.02.04 | ₩67,823 | ₩67,909 | ₩67,809 | ₩67,889 | +0.10% | 74.4만 |
|---|
| 2026.02.03 | ₩67,769 | ₩67,823 | ₩67,749 | ₩67,809 | +0.06% | 77만 |
|---|
| 2026.02.02 | ₩67,756 | ₩67,796 | ₩67,729 | ₩67,769 | +0.02% | 51.1만 |
|---|
| 2026.01.30 | ₩67,889 | ₩67,956 | ₩67,852 | ₩67,916 | +0.04% | 117.7만 |
|---|
| 2026.01.29 | ₩67,903 | ₩67,903 | ₩67,823 | ₩67,849 | -0.08% | 100만 |
|---|
| 2026.01.28 | ₩67,783 | ₩67,876 | ₩67,783 | ₩67,863 | +0.12% | 75.5만 |
|---|
| 2026.01.27 | ₩67,783 | ₩67,857 | ₩67,783 | ₩67,836 | +0.08% | 84.2만 |
|---|
| 2026.01.26 | ₩67,769 | ₩67,823 | ₩67,769 | ₩67,796 | +0.04% | 59.6만 |
|---|
| 2026.01.23 | ₩67,769 | ₩67,783 | ₩67,729 | ₩67,756 | -0.02% | 91.1만 |
|---|
| 2026.01.22 | ₩67,729 | ₩67,737 | ₩67,676 | ₩67,716 | -0.02% | 117.3만 |
|---|
| 2026.01.21 | ₩67,662 | ₩67,769 | ₩67,609 | ₩67,756 | +0.14% | 125.5만 |
|---|
| 2026.01.20 | ₩67,889 | ₩67,889 | ₩67,589 | ₩67,689 | -0.30% | 88.9만 |
|---|
| 2026.01.16 | ₩67,929 | ₩67,929 | ₩67,836 | ₩67,863 | -0.10% | 65.2만 |
|---|
| 2026.01.15 | ₩67,903 | ₩67,929 | ₩67,863 | ₩67,863 | -0.06% | 84.6만 |
|---|
| 2026.01.14 | ₩67,863 | ₩67,889 | ₩67,843 | ₩67,876 | +0.02% | 80.2만 |
|---|
| 2026.01.13 | ₩67,836 | ₩67,863 | ₩67,783 | ₩67,796 | -0.06% | 78.5만 |
|---|
| 2026.01.12 | ₩67,809 | ₩67,809 | ₩67,749 | ₩67,789 | -0.03% | 47.7만 |
|---|
| 2026.01.09 | ₩67,742 | ₩67,809 | ₩67,742 | ₩67,783 | +0.06% | 82.4만 |
|---|
| 2026.01.08 | ₩67,702 | ₩67,783 | ₩67,700 | ₩67,742 | +0.06% | 59.3만 |
|---|
| 2026.01.07 | ₩67,689 | ₩67,783 | ₩67,636 | ₩67,769 | +0.12% | 193.7만 |
|---|
| 2026.01.06 | ₩67,542 | ₩67,622 | ₩67,529 | ₩67,622 | +0.12% | 80.5만 |
|---|
| 2026.01.05 | ₩67,582 | ₩67,605 | ₩67,515 | ₩67,549 | -0.05% | 137.1만 |
|---|
| 2026.01.02 | ₩67,529 | ₩67,535 | ₩67,489 | ₩67,515 | -0.02% | 91.8만 |
|---|
| 2025.12.31 | ₩67,449 | ₩67,502 | ₩67,442 | ₩67,462 | +0.02% | 65.6만 |
|---|
| 2025.12.30 | ₩67,609 | ₩67,689 | ₩67,596 | ₩67,642 | +0.05% | 55.9만 |
|---|
| 2025.12.29 | ₩67,596 | ₩67,662 | ₩67,589 | ₩67,642 | +0.07% | 75.6만 |
|---|
| 2025.12.26 | ₩67,609 | ₩67,629 | ₩67,542 | ₩67,562 | -0.07% | 39만 |
|---|
| 2025.12.24 | ₩67,622 | ₩67,622 | ₩67,569 | ₩67,569 | -0.08% | 51.9만 |
|---|
| 2025.12.23 | ₩67,515 | ₩67,596 | ₩67,481 | ₩67,569 | +0.08% | 142.8만 |
|---|
| 2025.12.22 | ₩67,542 | ₩67,555 | ₩67,529 | ₩67,529 | -0.02% | 102.9만 |
|---|
| 2025.12.19 | ₩67,529 | ₩67,542 | ₩67,489 | ₩67,542 | +0.02% | 65.1만 |
|---|
| 2025.12.18 | ₩67,609 | ₩67,609 | ₩67,502 | ₩67,502 | -0.16% | 88.4만 |
|---|
| 2025.12.17 | ₩67,515 | ₩67,549 | ₩67,502 | ₩67,502 | -0.02% | 83.5만 |
|---|
| 2025.12.16 | ₩67,435 | ₩67,555 | ₩67,425 | ₩67,542 | +0.16% | 104.9만 |
|---|
| 2025.12.15 | ₩67,555 | ₩67,555 | ₩67,425 | ₩67,449 | -0.16% | 46.4만 |
|---|
| 2025.12.12 | ₩67,422 | ₩67,489 | ₩67,422 | ₩67,475 | +0.08% | 66.2만 |
|---|
| 2025.12.11 | ₩67,582 | ₩67,602 | ₩67,502 | ₩67,529 | -0.08% | 93.3만 |
|---|
| 2025.12.10 | ₩67,395 | ₩67,489 | ₩67,395 | ₩67,489 | +0.14% | 132.1만 |
|---|
| 2025.12.09 | ₩67,529 | ₩67,529 | ₩67,409 | ₩67,409 | -0.18% | 74.2만 |
|---|
| 2025.12.08 | ₩67,489 | ₩67,498 | ₩67,442 | ₩67,462 | -0.04% | 61.8만 |
|---|
| 2025.12.05 | ₩67,502 | ₩67,529 | ₩67,475 | ₩67,529 | +0.04% | 84.2만 |
|---|
| 2025.12.04 | ₩67,475 | ₩67,529 | ₩67,449 | ₩67,515 | +0.06% | 69.7만 |
|---|
| 2025.12.03 | ₩67,475 | ₩67,569 | ₩67,475 | ₩67,495 | +0.03% | 89.9만 |
|---|
| 2025.12.02 | ₩67,462 | ₩67,515 | ₩67,422 | ₩67,469 | +0.01% | 79.2만 |
|---|
| 2025.12.01 | ₩67,515 | ₩67,515 | ₩67,449 | ₩67,489 | -0.04% | 65만 |
|---|
| 2025.11.28 | ₩67,823 | ₩67,903 | ₩67,816 | ₩67,889 | +0.10% | 20만 |
|---|
| 2025.11.26 | ₩67,769 | ₩67,863 | ₩67,769 | ₩67,836 | +0.10% | 54.2만 |
|---|
| 2025.11.25 | ₩67,849 | ₩67,849 | ₩67,756 | ₩67,796 | -0.08% | 67.5만 |
|---|
| 2025.11.24 | ₩67,796 | ₩67,816 | ₩67,756 | ₩67,783 | -0.02% | 45.7만 |
|---|
| 2025.11.21 | ₩67,809 | ₩67,809 | ₩67,729 | ₩67,809 | 0.00% | 70.7만 |
|---|
| 2025.11.20 | ₩67,729 | ₩67,755 | ₩67,681 | ₩67,702 | -0.04% | 61.4만 |
|---|
| 2025.11.19 | ₩67,783 | ₩67,796 | ₩67,636 | ₩67,662 | -0.18% | 55.8만 |
|---|
| 2025.11.18 | ₩67,756 | ₩67,776 | ₩67,676 | ₩67,749 | -0.01% | 51.2만 |
|---|
| 2025.11.17 | ₩67,676 | ₩67,702 | ₩67,634 | ₩67,649 | -0.04% | 62.8만 |
|---|
| 2025.11.14 | ₩67,736 | ₩67,742 | ₩67,569 | ₩67,569 | -0.25% | 55.5만 |
|---|
| 2025.11.13 | ₩67,742 | ₩67,765 | ₩67,653 | ₩67,662 | -0.12% | 63.7만 |
|---|
| 2025.11.12 | ₩67,742 | ₩67,823 | ₩67,729 | ₩67,756 | +0.02% | 87.2만 |
|---|
| 2025.11.11 | ₩67,809 | ₩67,876 | ₩67,783 | ₩67,876 | +0.10% | 60.8만 |
|---|
| 2025.11.10 | ₩67,676 | ₩67,729 | ₩67,662 | ₩67,729 | +0.08% | 37만 |
|---|
| 2025.11.07 | ₩67,636 | ₩67,756 | ₩67,636 | ₩67,676 | +0.06% | 75.6만 |
|---|
| 2025.11.06 | ₩67,636 | ₩67,702 | ₩67,609 | ₩67,689 | +0.08% | 61.2만 |
|---|
| 2025.11.05 | ₩67,622 | ₩67,676 | ₩67,529 | ₩67,555 | -0.10% | 69만 |
|---|
| 2025.11.04 | ₩67,582 | ₩67,716 | ₩67,582 | ₩67,676 | +0.14% | 61.1만 |
|---|
| 2025.11.03 | ₩67,609 | ₩67,649 | ₩67,535 | ₩67,596 | -0.02% | 67.5만 |
|---|
| 2025.10.31 | ₩67,636 | ₩67,722 | ₩67,634 | ₩67,662 | +0.04% | 56.2만 |
|---|
| 2025.10.30 | ₩67,462 | ₩67,676 | ₩67,449 | ₩67,609 | +0.22% | 97만 |
|---|
| 2025.10.29 | ₩67,756 | ₩67,769 | ₩67,609 | ₩67,636 | -0.18% | 77.7만 |
|---|
| 2025.10.28 | ₩67,729 | ₩67,783 | ₩67,582 | ₩67,756 | +0.04% | 58.4만 |
|---|
| 2025.10.27 | ₩67,676 | ₩67,756 | ₩67,676 | ₩67,756 | +0.12% | 43.2만 |
|---|
| 2025.10.24 | ₩67,729 | ₩67,769 | ₩67,681 | ₩67,702 | -0.04% | 70만 |
|---|
| 2025.10.23 | ₩67,622 | ₩67,702 | ₩67,616 | ₩67,696 | +0.11% | 69.2만 |
|---|
| 2025.10.22 | ₩67,689 | ₩67,729 | ₩67,636 | ₩67,709 | +0.03% | 96.4만 |
|---|
| 2025.10.21 | ₩67,729 | ₩67,729 | ₩67,622 | ₩67,662 | -0.10% | 83만 |
|---|
| 2025.10.20 | ₩67,823 | ₩67,863 | ₩67,769 | ₩67,789 | -0.05% | 54.9만 |
|---|
| 2025.10.17 | ₩67,742 | ₩67,756 | ₩67,702 | ₩67,742 | 0.00% | 59.2만 |
|---|
| 2025.10.16 | ₩67,636 | ₩67,750 | ₩67,609 | ₩67,729 | +0.14% | 79.9만 |
|---|
| 2025.10.15 | ₩67,582 | ₩67,622 | ₩67,542 | ₩67,602 | +0.03% | 49.4만 |
|---|
| 2025.10.14 | ₩67,609 | ₩67,609 | ₩67,462 | ₩67,529 | -0.12% | 85.5만 |
|---|
| 2025.10.13 | ₩67,355 | ₩67,542 | ₩67,355 | ₩67,542 | +0.28% | 68.8만 |
|---|
| 2025.10.10 | ₩67,462 | ₩67,475 | ₩67,348 | ₩67,449 | -0.02% | 95.1만 |
|---|