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 | ₩63,531 | ₩63,705 | ₩63,504 | ₩63,544 | +0.02% | 459.2만 |
| 2026.10.08 | ₩63,224 | ₩63,384 | ₩63,077 | ₩63,317 | +0.15% | 662.5만 |
| 2026.10.07 | ₩63,130 | ₩63,431 | ₩63,090 | ₩63,237 | +0.17% | 531.5만 |
| 2026.10.06 | ₩63,611 | ₩63,691 | ₩63,424 | ₩63,611 | 0.00% | 428.4만 |
| 2026.10.05 | ₩63,651 | ₩63,678 | ₩63,331 | ₩63,638 | -0.02% | 387.2만 |
| 2026.10.02 | ₩64,039 | ₩64,119 | ₩63,484 | ₩63,504 | -0.83% | 521만 |
| 2026.10.01 | ₩63,665 | ₩63,858 | ₩63,531 | ₩63,705 | +0.06% | 589.8만 |
| 2026.09.30 | ₩63,424 | ₩63,825 | ₩63,424 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,558 |
| +0.21% |
| 390.5만 |
| 2026.09.29 | ₩63,398 | ₩63,398 | ₩63,050 | ₩63,170 | -0.36% | 306.6만 |
|---|
| 2026.09.28 | ₩63,745 | ₩63,745 | ₩63,277 | ₩63,411 | -0.52% | 423.8만 |
|---|
| 2026.09.25 | ₩64,106 | ₩64,119 | ₩63,745 | ₩63,812 | -0.46% | 445.6만 |
|---|
| 2026.09.24 | ₩64,319 | ₩64,346 | ₩63,999 | ₩64,172 | -0.23% | 284.6만 |
|---|
| 2026.09.23 | ₩64,814 | ₩64,830 | ₩64,126 | ₩64,293 | -0.80% | 373.3만 |
|---|
| 2026.09.22 | ₩64,867 | ₩64,878 | ₩64,733 | ₩64,773 | -0.14% | 161.4만 |
|---|
| 2026.09.21 | ₩64,947 | ₩64,960 | ₩64,780 | ₩64,854 | -0.14% | 184.4만 |
|---|
| 2026.09.18 | ₩64,934 | ₩64,947 | ₩64,720 | ₩64,814 | -0.19% | 207.7만 |
|---|
| 2026.09.17 | ₩65,081 | ₩65,095 | ₩64,934 | ₩65,001 | -0.12% | 166.8만 |
|---|
| 2026.09.16 | ₩64,867 | ₩65,001 | ₩64,760 | ₩64,787 | -0.12% | 210.4만 |
|---|
| 2026.09.15 | ₩64,947 | ₩65,014 | ₩64,800 | ₩64,827 | -0.19% | 236만 |
|---|
| 2026.09.14 | ₩65,027 | ₩65,147 | ₩64,927 | ₩65,001 | -0.04% | 227.6만 |
|---|
| 2026.09.11 | ₩64,894 | ₩65,194 | ₩64,894 | ₩65,041 | +0.23% | 234.7만 |
|---|
| 2026.09.10 | ₩64,907 | ₩64,927 | ₩64,667 | ₩64,733 | -0.27% | 188.4만 |
|---|
| 2026.09.09 | ₩65,588 | ₩65,588 | ₩65,161 | ₩65,174 | -0.63% | 142.7만 |
|---|
| 2026.09.08 | ₩65,481 | ₩65,548 | ₩65,415 | ₩65,495 | +0.02% | 165.3만 |
|---|
| 2026.09.04 | ₩65,521 | ₩65,575 | ₩65,401 | ₩65,428 | -0.14% | 150.3만 |
|---|
| 2026.09.03 | ₩65,695 | ₩65,735 | ₩65,375 | ₩65,375 | -0.49% | 184.3만 |
|---|
| 2026.09.02 | ₩65,735 | ₩65,735 | ₩65,535 | ₩65,548 | -0.28% | 512.3만 |
|---|
| 2026.09.01 | ₩65,802 | ₩65,896 | ₩65,548 | ₩65,668 | -0.20% | 166.1만 |
|---|
| 2026.08.31 | ₩66,136 | ₩66,197 | ₩66,076 | ₩66,149 | +0.02% | 94.7만 |
|---|
| 2026.08.28 | ₩66,350 | ₩66,383 | ₩66,193 | ₩66,256 | -0.14% | 77.6만 |
|---|
| 2026.08.27 | ₩66,403 | ₩66,403 | ₩66,310 | ₩66,323 | -0.12% | 78.7만 |
|---|
| 2026.08.26 | ₩66,497 | ₩66,497 | ₩66,363 | ₩66,390 | -0.16% | 54.7만 |
|---|
| 2026.08.25 | ₩66,390 | ₩66,483 | ₩66,343 | ₩66,457 | +0.10% | 120.7만 |
|---|
| 2026.08.24 | ₩66,363 | ₩66,423 | ₩66,290 | ₩66,316 | -0.07% | 105.4만 |
|---|
| 2026.08.21 | ₩66,430 | ₩66,430 | ₩66,323 | ₩66,376 | -0.08% | 91.2만 |
|---|
| 2026.08.20 | ₩66,363 | ₩66,490 | ₩66,310 | ₩66,430 | +0.10% | 62.1만 |
|---|
| 2026.08.19 | ₩66,577 | ₩66,577 | ₩66,443 | ₩66,483 | -0.14% | 126.5만 |
|---|
| 2026.08.18 | ₩66,523 | ₩66,523 | ₩66,290 | ₩66,376 | -0.22% | 122.7만 |
|---|
| 2026.08.17 | ₩66,724 | ₩66,724 | ₩66,503 | ₩66,510 | -0.32% | 84.5만 |
|---|
| 2026.08.14 | ₩66,791 | ₩66,795 | ₩66,650 | ₩66,690 | -0.15% | 619.4만 |
|---|
| 2026.08.13 | ₩66,777 | ₩66,877 | ₩66,777 | ₩66,791 | +0.02% | 160.6만 |
|---|
| 2026.08.12 | ₩66,724 | ₩66,764 | ₩66,670 | ₩66,684 | -0.06% | 93.8만 |
|---|
| 2026.08.11 | ₩66,670 | ₩66,684 | ₩66,550 | ₩66,617 | -0.08% | 50.6만 |
|---|
| 2026.08.10 | ₩66,644 | ₩66,657 | ₩66,537 | ₩66,543 | -0.15% | 75.5만 |
|---|
| 2026.08.07 | ₩66,670 | ₩66,697 | ₩66,590 | ₩66,697 | +0.04% | 71.3만 |
|---|
| 2026.08.06 | ₩66,537 | ₩66,563 | ₩66,487 | ₩66,497 | -0.06% | 95.6만 |
|---|
| 2026.08.05 | ₩66,457 | ₩66,590 | ₩66,443 | ₩66,577 | +0.18% | 136.1만 |
|---|
| 2026.08.04 | ₩66,443 | ₩66,497 | ₩66,350 | ₩66,470 | +0.04% | 146.1만 |
|---|
| 2026.08.03 | ₩66,296 | ₩66,356 | ₩66,279 | ₩66,323 | +0.04% | 64.5만 |
|---|
| 2026.07.31 | ₩66,497 | ₩66,497 | ₩66,376 | ₩66,443 | -0.08% | 91.7만 |
|---|
| 2026.07.30 | ₩66,510 | ₩66,550 | ₩66,363 | ₩66,517 | +0.01% | 75.5만 |
|---|
| 2026.07.29 | ₩66,670 | ₩66,804 | ₩66,577 | ₩66,590 | -0.12% | 121.3만 |
|---|
| 2026.07.28 | ₩66,617 | ₩66,724 | ₩66,617 | ₩66,710 | +0.14% | 89.9만 |
|---|
| 2026.07.27 | ₩66,630 | ₩66,650 | ₩66,577 | ₩66,590 | -0.06% | 87만 |
|---|
| 2026.07.24 | ₩66,363 | ₩66,530 | ₩66,336 | ₩66,430 | +0.10% | 179.9만 |
|---|
| 2026.07.23 | ₩66,577 | ₩66,590 | ₩66,270 | ₩66,323 | -0.38% | 126.6만 |
|---|
| 2026.07.22 | ₩66,871 | ₩66,897 | ₩66,737 | ₩66,737 | -0.20% | 91.3만 |
|---|
| 2026.07.21 | ₩67,044 | ₩67,044 | ₩66,911 | ₩66,911 | -0.20% | 109.2만 |
|---|
| 2026.07.20 | ₩67,124 | ₩67,124 | ₩66,999 | ₩67,004 | -0.18% | 98.4만 |
|---|
| 2026.07.17 | ₩67,084 | ₩67,098 | ₩67,018 | ₩67,071 | -0.02% | 373.1만 |
|---|
| 2026.07.16 | ₩67,111 | ₩67,124 | ₩66,991 | ₩67,058 | -0.08% | 67.7만 |
|---|
| 2026.07.15 | ₩67,245 | ₩67,271 | ₩67,165 | ₩67,165 | -0.12% | 57.4만 |
|---|
| 2026.07.14 | ₩67,191 | ₩67,318 | ₩67,191 | ₩67,245 | +0.08% | 75.3만 |
|---|
| 2026.07.13 | ₩67,205 | ₩67,325 | ₩67,205 | ₩67,255 | +0.08% | 65.4만 |
|---|
| 2026.07.10 | ₩67,191 | ₩67,325 | ₩67,191 | ₩67,298 | +0.16% | 249.3만 |
|---|
| 2026.07.09 | ₩67,245 | ₩67,352 | ₩67,218 | ₩67,231 | -0.02% | 319.9만 |
|---|
| 2026.07.08 | ₩67,218 | ₩67,285 | ₩67,178 | ₩67,218 | 0.00% | 77.1만 |
|---|
| 2026.07.07 | ₩67,458 | ₩67,478 | ₩67,352 | ₩67,352 | -0.16% | 60만 |
|---|
| 2026.07.06 | ₩67,512 | ₩67,565 | ₩67,498 | ₩67,552 | +0.06% | 104.9만 |
|---|
| 2026.07.02 | ₩67,525 | ₩67,539 | ₩67,438 | ₩67,525 | 0.00% | 134만 |
|---|
| 2026.07.01 | ₩67,392 | ₩67,498 | ₩67,338 | ₩67,485 | +0.14% | 87.4만 |
|---|
| 2026.06.30 | ₩67,699 | ₩67,739 | ₩67,652 | ₩67,665 | -0.05% | 62.2만 |
|---|
| 2026.06.29 | ₩67,659 | ₩67,712 | ₩67,639 | ₩67,685 | +0.04% | 83.6만 |
|---|
| 2026.06.26 | ₩67,619 | ₩67,645 | ₩67,565 | ₩67,619 | 0.00% | 71.1만 |
|---|
| 2026.06.25 | ₩67,579 | ₩67,619 | ₩67,525 | ₩67,579 | 0.00% | 57.9만 |
|---|
| 2026.06.24 | ₩67,525 | ₩67,592 | ₩67,512 | ₩67,539 | +0.02% | 91.3만 |
|---|
| 2026.06.23 | ₩67,432 | ₩67,472 | ₩67,405 | ₩67,438 | +0.01% | 63.9만 |
|---|
| 2026.06.22 | ₩67,472 | ₩67,485 | ₩67,378 | ₩67,445 | -0.04% | 79.1만 |
|---|
| 2026.06.18 | ₩67,432 | ₩67,472 | ₩67,418 | ₩67,432 | 0.00% | 107.7만 |
|---|
| 2026.06.17 | ₩67,365 | ₩67,418 | ₩67,238 | ₩67,258 | -0.16% | 70.1만 |
|---|
| 2026.06.16 | ₩67,285 | ₩67,412 | ₩67,285 | ₩67,325 | +0.06% | 48.8만 |
|---|
| 2026.06.15 | ₩67,392 | ₩67,405 | ₩67,298 | ₩67,298 | -0.14% | 88.5만 |
|---|
| 2026.06.12 | ₩67,271 | ₩67,271 | ₩67,111 | ₩67,218 | -0.08% | 79.8만 |
|---|
| 2026.06.11 | ₩67,298 | ₩67,365 | ₩67,218 | ₩67,325 | +0.04% | 122.5만 |
|---|
| 2026.06.10 | ₩67,405 | ₩67,405 | ₩67,198 | ₩67,271 | -0.20% | 133.8만 |
|---|
| 2026.06.09 | ₩67,418 | ₩67,432 | ₩67,332 | ₩67,392 | -0.04% | 79.5만 |
|---|
| 2026.06.08 | ₩67,378 | ₩67,392 | ₩67,271 | ₩67,325 | -0.08% | 52.7만 |
|---|
| 2026.06.05 | ₩67,271 | ₩67,318 | ₩67,191 | ₩67,285 | +0.02% | 92.7만 |
|---|
| 2026.06.04 | ₩67,338 | ₩67,405 | ₩67,325 | ₩67,405 | +0.10% | 70.9만 |
|---|
| 2026.06.03 | ₩67,245 | ₩67,338 | ₩67,205 | ₩67,298 | +0.08% | 82.6만 |
|---|
| 2026.06.02 | ₩67,432 | ₩67,432 | ₩67,318 | ₩67,338 | -0.14% | 104.1만 |
|---|
| 2026.06.01 | ₩67,071 | ₩67,265 | ₩67,018 | ₩67,245 | +0.26% | 87.9만 |
|---|
| 2026.05.29 | ₩67,325 | ₩67,458 | ₩67,302 | ₩67,418 | +0.14% | 101만 |
|---|
| 2026.05.28 | ₩67,151 | ₩67,346 | ₩67,124 | ₩67,298 | +0.22% | 119.6만 |
|---|
| 2026.05.27 | ₩67,098 | ₩67,218 | ₩67,091 | ₩67,205 | +0.16% | 76.1만 |
|---|
| 2026.05.26 | ₩67,031 | ₩67,098 | ₩66,998 | ₩67,098 | +0.10% | 112.2만 |
|---|
| 2026.05.22 | ₩66,791 | ₩66,851 | ₩66,742 | ₩66,791 | 0.00% | 109.5만 |
|---|
| 2026.05.21 | ₩66,550 | ₩66,750 | ₩66,537 | ₩66,724 | +0.26% | 122.1만 |
|---|
| 2026.05.20 | ₩66,697 | ₩66,724 | ₩66,603 | ₩66,670 | -0.04% | 106.5만 |
|---|
| 2026.05.19 | ₩66,617 | ₩66,670 | ₩66,470 | ₩66,590 | -0.04% | 103.1만 |
|---|
| 2026.05.18 | ₩66,804 | ₩66,804 | ₩66,710 | ₩66,777 | -0.04% | 83.3만 |
|---|
| 2026.05.15 | ₩66,764 | ₩66,871 | ₩66,577 | ₩66,737 | -0.04% | 104.1만 |
|---|
| 2026.05.14 | ₩67,111 | ₩67,138 | ₩67,044 | ₩67,044 | -0.10% | 73.1만 |
|---|
| 2026.05.13 | ₩67,111 | ₩67,144 | ₩67,051 | ₩67,084 | -0.04% | 52.7만 |
|---|
| 2026.05.12 | ₩67,191 | ₩67,198 | ₩67,111 | ₩67,138 | -0.08% | 129.8만 |
|---|
| 2026.05.11 | ₩67,325 | ₩67,352 | ₩67,258 | ₩67,258 | -0.10% | 55만 |
|---|
| 2026.05.08 | ₩67,365 | ₩67,378 | ₩67,265 | ₩67,311 | -0.08% | 58.4만 |
|---|
| 2026.05.07 | ₩67,338 | ₩67,338 | ₩67,258 | ₩67,311 | -0.04% | 86.8만 |
|---|
| 2026.05.06 | ₩67,311 | ₩67,318 | ₩67,258 | ₩67,271 | -0.06% | 107만 |
|---|
| 2026.05.05 | ₩67,178 | ₩67,217 | ₩67,124 | ₩67,151 | -0.04% | 105.3만 |
|---|
| 2026.05.04 | ₩67,205 | ₩67,205 | ₩67,004 | ₩67,124 | -0.12% | 85.8만 |
|---|
| 2026.05.01 | ₩67,205 | ₩67,218 | ₩67,128 | ₩67,151 | -0.08% | 92.6만 |
|---|
| 2026.04.30 | ₩67,432 | ₩67,432 | ₩67,311 | ₩67,352 | -0.12% | 82.2만 |
|---|
| 2026.04.29 | ₩67,392 | ₩67,398 | ₩67,265 | ₩67,338 | -0.08% | 96만 |
|---|
| 2026.04.28 | ₩67,405 | ₩67,449 | ₩67,378 | ₩67,432 | +0.04% | 86만 |
|---|
| 2026.04.27 | ₩67,552 | ₩67,552 | ₩67,458 | ₩67,512 | -0.06% | 65.7만 |
|---|
| 2026.04.24 | ₩67,498 | ₩67,532 | ₩67,452 | ₩67,512 | +0.02% | 78.5만 |
|---|
| 2026.04.23 | ₩67,539 | ₩67,539 | ₩67,392 | ₩67,485 | -0.08% | 75.4만 |
|---|
| 2026.04.22 | ₩67,525 | ₩67,525 | ₩67,472 | ₩67,498 | -0.04% | 63.3만 |
|---|
| 2026.04.21 | ₩67,498 | ₩67,498 | ₩67,405 | ₩67,445 | -0.08% | 63.3만 |
|---|
| 2026.04.20 | ₩67,458 | ₩67,512 | ₩67,432 | ₩67,512 | +0.08% | 60.6만 |
|---|
| 2026.04.17 | ₩67,392 | ₩67,525 | ₩67,378 | ₩67,498 | +0.16% | 100.5만 |
|---|
| 2026.04.16 | ₩67,325 | ₩67,365 | ₩67,311 | ₩67,311 | -0.02% | 69.8만 |
|---|
| 2026.04.15 | ₩67,298 | ₩67,358 | ₩67,258 | ₩67,291 | -0.01% | 85만 |
|---|
| 2026.04.14 | ₩67,325 | ₩67,365 | ₩67,271 | ₩67,345 | +0.03% | 94.5만 |
|---|
| 2026.04.13 | ₩67,205 | ₩67,325 | ₩67,178 | ₩67,305 | +0.15% | 71.3만 |
|---|
| 2026.04.10 | ₩67,285 | ₩67,305 | ₩67,178 | ₩67,205 | -0.12% | 63.4만 |
|---|
| 2026.04.09 | ₩67,084 | ₩67,298 | ₩67,064 | ₩67,285 | +0.30% | 116.1만 |
|---|
| 2026.04.08 | ₩67,378 | ₩67,392 | ₩67,071 | ₩67,098 | -0.42% | 56.9만 |
|---|
| 2026.04.07 | ₩66,884 | ₩66,978 | ₩66,844 | ₩66,924 | +0.06% | 87.1만 |
|---|
| 2026.04.06 | ₩66,804 | ₩66,964 | ₩66,804 | ₩66,911 | +0.16% | 90.3만 |
|---|
| 2026.04.02 | ₩66,764 | ₩66,991 | ₩66,750 | ₩66,951 | +0.28% | 310.6만 |
|---|
| 2026.04.01 | ₩66,710 | ₩66,831 | ₩66,710 | ₩66,804 | +0.14% | 100.6만 |
|---|
| 2026.03.31 | ₩66,831 | ₩66,971 | ₩66,777 | ₩66,777 | -0.08% | 183.6만 |
|---|
| 2026.03.30 | ₩66,724 | ₩66,764 | ₩66,684 | ₩66,724 | 0.00% | 159.5만 |
|---|
| 2026.03.27 | ₩66,577 | ₩66,644 | ₩66,457 | ₩66,617 | +0.06% | 101.2만 |
|---|
| 2026.03.26 | ₩66,710 | ₩66,717 | ₩66,610 | ₩66,630 | -0.12% | 203.1만 |
|---|
| 2026.03.25 | ₩66,750 | ₩66,804 | ₩66,684 | ₩66,764 | +0.02% | 94.8만 |
|---|
| 2026.03.24 | ₩66,924 | ₩66,924 | ₩66,530 | ₩66,577 | -0.52% | 105.7만 |
|---|
| 2026.03.23 | ₩66,924 | ₩67,091 | ₩66,924 | ₩66,991 | +0.10% | 96.7만 |
|---|
| 2026.03.20 | ₩67,365 | ₩67,365 | ₩66,857 | ₩66,871 | -0.73% | 138.3만 |
|---|
| 2026.03.19 | ₩67,365 | ₩67,448 | ₩67,265 | ₩67,365 | 0.00% | 108.4만 |
|---|
| 2026.03.18 | ₩67,485 | ₩67,547 | ₩67,418 | ₩67,418 | -0.10% | 65.9만 |
|---|
| 2026.03.17 | ₩67,645 | ₩67,645 | ₩67,532 | ₩67,565 | -0.12% | 86.3만 |
|---|
| 2026.03.16 | ₩67,565 | ₩67,655 | ₩67,472 | ₩67,525 | -0.06% | 72만 |
|---|
| 2026.03.13 | ₩67,365 | ₩67,512 | ₩67,365 | ₩67,498 | +0.20% | 77만 |
|---|
| 2026.03.12 | ₩67,485 | ₩67,532 | ₩67,258 | ₩67,352 | -0.20% | 71.7만 |
|---|
| 2026.03.11 | ₩67,592 | ₩67,672 | ₩67,472 | ₩67,472 | -0.18% | 97.6만 |
|---|
| 2026.03.10 | ₩67,752 | ₩67,786 | ₩67,665 | ₩67,706 | -0.07% | 89.8만 |
|---|
| 2026.03.09 | ₩67,779 | ₩67,832 | ₩67,685 | ₩67,766 | -0.02% | 103.5만 |
|---|
| 2026.03.06 | ₩67,672 | ₩67,806 | ₩67,672 | ₩67,779 | +0.16% | 83.1만 |
|---|
| 2026.03.05 | ₩67,779 | ₩67,866 | ₩67,726 | ₩67,859 | +0.12% | 82.8만 |
|---|
| 2026.03.04 | ₩67,859 | ₩67,913 | ₩67,792 | ₩67,859 | 0.00% | 66.8만 |
|---|
| 2026.03.03 | ₩67,953 | ₩67,953 | ₩67,752 | ₩67,819 | -0.20% | 83만 |
|---|
| 2026.03.02 | ₩68,220 | ₩68,220 | ₩68,120 | ₩68,153 | -0.10% | 60.7만 |
|---|
| 2026.02.27 | ₩68,580 | ₩68,580 | ₩68,514 | ₩68,527 | -0.08% | 58.2만 |
|---|
| 2026.02.26 | ₩68,447 | ₩68,514 | ₩68,447 | ₩68,500 | +0.08% | 71.7만 |
|---|
| 2026.02.25 | ₩68,380 | ₩68,447 | ₩68,367 | ₩68,447 | +0.10% | 45.5만 |
|---|
| 2026.02.24 | ₩68,353 | ₩68,420 | ₩68,313 | ₩68,353 | 0.00% | 70만 |
|---|
| 2026.02.23 | ₩68,380 | ₩68,380 | ₩68,287 | ₩68,353 | -0.04% | 97.1만 |
|---|
| 2026.02.20 | ₩68,300 | ₩68,313 | ₩68,260 | ₩68,300 | 0.00% | 66.8만 |
|---|
| 2026.02.19 | ₩68,247 | ₩68,287 | ₩68,233 | ₩68,273 | +0.04% | 60.1만 |
|---|
| 2026.02.18 | ₩68,206 | ₩68,280 | ₩68,206 | ₩68,247 | +0.06% | 58.1만 |
|---|
| 2026.02.17 | ₩68,247 | ₩68,273 | ₩68,200 | ₩68,247 | 0.00% | 74.2만 |
|---|
| 2026.02.13 | ₩68,206 | ₩68,273 | ₩68,166 | ₩68,193 | -0.02% | 82.1만 |
|---|
| 2026.02.12 | ₩68,073 | ₩68,153 | ₩68,060 | ₩68,146 | +0.11% | 62.8만 |
|---|
| 2026.02.11 | ₩68,019 | ₩68,033 | ₩67,966 | ₩68,019 | 0.00% | 81.4만 |
|---|
| 2026.02.10 | ₩68,100 | ₩68,126 | ₩68,033 | ₩68,046 | -0.08% | 120.7만 |
|---|
| 2026.02.09 | ₩67,913 | ₩68,019 | ₩67,913 | ₩67,993 | +0.12% | 96.4만 |
|---|
| 2026.02.06 | ₩67,966 | ₩67,979 | ₩67,886 | ₩67,899 | -0.10% | 82.2만 |
|---|
| 2026.02.05 | ₩67,993 | ₩68,006 | ₩67,913 | ₩67,953 | -0.06% | 114.7만 |
|---|
| 2026.02.04 | ₩67,819 | ₩67,906 | ₩67,806 | ₩67,886 | +0.10% | 74.4만 |
|---|
| 2026.02.03 | ₩67,766 | ₩67,819 | ₩67,746 | ₩67,806 | +0.06% | 77만 |
|---|
| 2026.02.02 | ₩67,752 | ₩67,792 | ₩67,726 | ₩67,766 | +0.02% | 51.1만 |
|---|
| 2026.01.30 | ₩67,886 | ₩67,953 | ₩67,848 | ₩67,913 | +0.04% | 117.7만 |
|---|
| 2026.01.29 | ₩67,899 | ₩67,899 | ₩67,819 | ₩67,846 | -0.08% | 100만 |
|---|
| 2026.01.28 | ₩67,779 | ₩67,873 | ₩67,779 | ₩67,859 | +0.12% | 75.5만 |
|---|
| 2026.01.27 | ₩67,779 | ₩67,854 | ₩67,779 | ₩67,832 | +0.08% | 84.2만 |
|---|
| 2026.01.26 | ₩67,766 | ₩67,819 | ₩67,766 | ₩67,792 | +0.04% | 59.6만 |
|---|
| 2026.01.23 | ₩67,766 | ₩67,779 | ₩67,726 | ₩67,752 | -0.02% | 91.1만 |
|---|
| 2026.01.22 | ₩67,726 | ₩67,734 | ₩67,672 | ₩67,712 | -0.02% | 117.3만 |
|---|
| 2026.01.21 | ₩67,659 | ₩67,766 | ₩67,605 | ₩67,752 | +0.14% | 125.5만 |
|---|
| 2026.01.20 | ₩67,886 | ₩67,886 | ₩67,585 | ₩67,685 | -0.30% | 88.9만 |
|---|
| 2026.01.16 | ₩67,926 | ₩67,926 | ₩67,832 | ₩67,859 | -0.10% | 65.2만 |
|---|
| 2026.01.15 | ₩67,899 | ₩67,926 | ₩67,859 | ₩67,859 | -0.06% | 84.6만 |
|---|
| 2026.01.14 | ₩67,859 | ₩67,886 | ₩67,839 | ₩67,873 | +0.02% | 80.2만 |
|---|
| 2026.01.13 | ₩67,832 | ₩67,859 | ₩67,779 | ₩67,792 | -0.06% | 78.5만 |
|---|
| 2026.01.12 | ₩67,806 | ₩67,806 | ₩67,746 | ₩67,786 | -0.03% | 47.7만 |
|---|
| 2026.01.09 | ₩67,739 | ₩67,806 | ₩67,739 | ₩67,779 | +0.06% | 82.4만 |
|---|
| 2026.01.08 | ₩67,699 | ₩67,779 | ₩67,696 | ₩67,739 | +0.06% | 59.3만 |
|---|
| 2026.01.07 | ₩67,685 | ₩67,779 | ₩67,632 | ₩67,766 | +0.12% | 193.7만 |
|---|
| 2026.01.06 | ₩67,539 | ₩67,619 | ₩67,525 | ₩67,619 | +0.12% | 80.5만 |
|---|
| 2026.01.05 | ₩67,579 | ₩67,601 | ₩67,512 | ₩67,545 | -0.05% | 137.1만 |
|---|
| 2026.01.02 | ₩67,525 | ₩67,532 | ₩67,485 | ₩67,512 | -0.02% | 91.8만 |
|---|
| 2025.12.31 | ₩67,445 | ₩67,498 | ₩67,438 | ₩67,458 | +0.02% | 65.6만 |
|---|
| 2025.12.30 | ₩67,605 | ₩67,685 | ₩67,592 | ₩67,639 | +0.05% | 55.9만 |
|---|
| 2025.12.29 | ₩67,592 | ₩67,659 | ₩67,585 | ₩67,639 | +0.07% | 75.6만 |
|---|
| 2025.12.26 | ₩67,605 | ₩67,625 | ₩67,539 | ₩67,559 | -0.07% | 39만 |
|---|
| 2025.12.24 | ₩67,619 | ₩67,619 | ₩67,565 | ₩67,565 | -0.08% | 51.9만 |
|---|
| 2025.12.23 | ₩67,512 | ₩67,592 | ₩67,477 | ₩67,565 | +0.08% | 142.8만 |
|---|
| 2025.12.22 | ₩67,539 | ₩67,552 | ₩67,525 | ₩67,525 | -0.02% | 102.9만 |
|---|
| 2025.12.19 | ₩67,525 | ₩67,539 | ₩67,485 | ₩67,539 | +0.02% | 65.1만 |
|---|
| 2025.12.18 | ₩67,605 | ₩67,605 | ₩67,498 | ₩67,498 | -0.16% | 88.4만 |
|---|
| 2025.12.17 | ₩67,512 | ₩67,545 | ₩67,498 | ₩67,498 | -0.02% | 83.5만 |
|---|
| 2025.12.16 | ₩67,432 | ₩67,552 | ₩67,421 | ₩67,539 | +0.16% | 104.9만 |
|---|
| 2025.12.15 | ₩67,552 | ₩67,552 | ₩67,421 | ₩67,445 | -0.16% | 46.4만 |
|---|
| 2025.12.12 | ₩67,418 | ₩67,485 | ₩67,418 | ₩67,472 | +0.08% | 66.2만 |
|---|
| 2025.12.11 | ₩67,579 | ₩67,599 | ₩67,498 | ₩67,525 | -0.08% | 93.3만 |
|---|
| 2025.12.10 | ₩67,392 | ₩67,485 | ₩67,392 | ₩67,485 | +0.14% | 132.1만 |
|---|
| 2025.12.09 | ₩67,525 | ₩67,525 | ₩67,405 | ₩67,405 | -0.18% | 74.2만 |
|---|
| 2025.12.08 | ₩67,485 | ₩67,494 | ₩67,438 | ₩67,458 | -0.04% | 61.8만 |
|---|
| 2025.12.05 | ₩67,498 | ₩67,525 | ₩67,472 | ₩67,525 | +0.04% | 84.2만 |
|---|
| 2025.12.04 | ₩67,472 | ₩67,525 | ₩67,445 | ₩67,512 | +0.06% | 69.7만 |
|---|
| 2025.12.03 | ₩67,472 | ₩67,565 | ₩67,472 | ₩67,492 | +0.03% | 89.9만 |
|---|
| 2025.12.02 | ₩67,458 | ₩67,512 | ₩67,418 | ₩67,465 | +0.01% | 79.2만 |
|---|
| 2025.12.01 | ₩67,512 | ₩67,512 | ₩67,445 | ₩67,485 | -0.04% | 65만 |
|---|
| 2025.11.28 | ₩67,819 | ₩67,899 | ₩67,812 | ₩67,886 | +0.10% | 20만 |
|---|
| 2025.11.26 | ₩67,766 | ₩67,859 | ₩67,766 | ₩67,832 | +0.10% | 54.2만 |
|---|
| 2025.11.25 | ₩67,846 | ₩67,846 | ₩67,752 | ₩67,792 | -0.08% | 67.5만 |
|---|
| 2025.11.24 | ₩67,792 | ₩67,812 | ₩67,752 | ₩67,779 | -0.02% | 45.7만 |
|---|
| 2025.11.21 | ₩67,806 | ₩67,806 | ₩67,726 | ₩67,806 | 0.00% | 70.7만 |
|---|
| 2025.11.20 | ₩67,726 | ₩67,751 | ₩67,677 | ₩67,699 | -0.04% | 61.4만 |
|---|
| 2025.11.19 | ₩67,779 | ₩67,792 | ₩67,632 | ₩67,659 | -0.18% | 55.8만 |
|---|
| 2025.11.18 | ₩67,752 | ₩67,772 | ₩67,672 | ₩67,746 | -0.01% | 51.2만 |
|---|
| 2025.11.17 | ₩67,672 | ₩67,699 | ₩67,631 | ₩67,645 | -0.04% | 62.8만 |
|---|
| 2025.11.14 | ₩67,732 | ₩67,739 | ₩67,565 | ₩67,565 | -0.25% | 55.5만 |
|---|
| 2025.11.13 | ₩67,739 | ₩67,762 | ₩67,649 | ₩67,659 | -0.12% | 63.7만 |
|---|
| 2025.11.12 | ₩67,739 | ₩67,819 | ₩67,726 | ₩67,752 | +0.02% | 87.2만 |
|---|
| 2025.11.11 | ₩67,806 | ₩67,873 | ₩67,779 | ₩67,873 | +0.10% | 60.8만 |
|---|
| 2025.11.10 | ₩67,672 | ₩67,726 | ₩67,659 | ₩67,726 | +0.08% | 37만 |
|---|
| 2025.11.07 | ₩67,632 | ₩67,752 | ₩67,632 | ₩67,672 | +0.06% | 75.6만 |
|---|
| 2025.11.06 | ₩67,632 | ₩67,699 | ₩67,605 | ₩67,685 | +0.08% | 61.2만 |
|---|
| 2025.11.05 | ₩67,619 | ₩67,672 | ₩67,525 | ₩67,552 | -0.10% | 69만 |
|---|
| 2025.11.04 | ₩67,579 | ₩67,712 | ₩67,579 | ₩67,672 | +0.14% | 61.1만 |
|---|
| 2025.11.03 | ₩67,605 | ₩67,645 | ₩67,532 | ₩67,592 | -0.02% | 67.5만 |
|---|
| 2025.10.31 | ₩67,632 | ₩67,719 | ₩67,631 | ₩67,659 | +0.04% | 56.2만 |
|---|
| 2025.10.30 | ₩67,458 | ₩67,672 | ₩67,445 | ₩67,605 | +0.22% | 97만 |
|---|
| 2025.10.29 | ₩67,752 | ₩67,766 | ₩67,605 | ₩67,632 | -0.18% | 77.7만 |
|---|
| 2025.10.28 | ₩67,726 | ₩67,779 | ₩67,579 | ₩67,752 | +0.04% | 58.4만 |
|---|
| 2025.10.27 | ₩67,672 | ₩67,752 | ₩67,672 | ₩67,752 | +0.12% | 43.2만 |
|---|
| 2025.10.24 | ₩67,726 | ₩67,766 | ₩67,677 | ₩67,699 | -0.04% | 70만 |
|---|
| 2025.10.23 | ₩67,619 | ₩67,699 | ₩67,612 | ₩67,692 | +0.11% | 69.2만 |
|---|
| 2025.10.22 | ₩67,685 | ₩67,726 | ₩67,632 | ₩67,706 | +0.03% | 96.4만 |
|---|
| 2025.10.21 | ₩67,726 | ₩67,726 | ₩67,619 | ₩67,659 | -0.10% | 83만 |
|---|
| 2025.10.20 | ₩67,819 | ₩67,859 | ₩67,766 | ₩67,786 | -0.05% | 54.9만 |
|---|
| 2025.10.17 | ₩67,739 | ₩67,752 | ₩67,699 | ₩67,739 | 0.00% | 59.2만 |
|---|
| 2025.10.16 | ₩67,632 | ₩67,747 | ₩67,605 | ₩67,726 | +0.14% | 79.9만 |
|---|
| 2025.10.15 | ₩67,579 | ₩67,619 | ₩67,539 | ₩67,599 | +0.03% | 49.4만 |
|---|
| 2025.10.14 | ₩67,605 | ₩67,605 | ₩67,458 | ₩67,525 | -0.12% | 85.5만 |
|---|
| 2025.10.13 | ₩67,352 | ₩67,539 | ₩67,352 | ₩67,539 | +0.28% | 68.8만 |
|---|
| 2025.10.10 | ₩67,458 | ₩67,472 | ₩67,345 | ₩67,445 | -0.02% | 95.1만 |
|---|