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 | ₩63,595 | ₩63,769 | ₩63,568 | ₩63,608 | +0.02% | 459.2만 |
| 2026.10.08 | ₩63,287 | ₩63,448 | ₩63,140 | ₩63,381 | +0.15% | 662.5만 |
| 2026.10.07 | ₩63,194 | ₩63,495 | ₩63,154 | ₩63,301 | +0.17% | 531.5만 |
| 2026.10.06 | ₩63,675 | ₩63,755 | ₩63,488 | ₩63,675 | 0.00% | 428.4만 |
| 2026.10.05 | ₩63,715 | ₩63,742 | ₩63,394 | ₩63,702 | -0.02% | 387.2만 |
| 2026.10.02 | ₩64,103 | ₩64,183 | ₩63,548 | ₩63,568 | -0.83% | 521만 |
| 2026.10.01 | ₩63,729 | ₩63,922 | ₩63,595 | ₩63,769 | +0.06% | 589.8만 |
| 2026.09.30 | ₩63,488 | ₩63,889 | ₩63,488 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,622 |
| +0.21% |
| 390.5만 |
| 2026.09.29 | ₩63,461 | ₩63,461 | ₩63,113 | ₩63,234 | -0.36% | 306.6만 |
|---|
| 2026.09.28 | ₩63,809 | ₩63,809 | ₩63,341 | ₩63,475 | -0.52% | 423.8만 |
|---|
| 2026.09.25 | ₩64,170 | ₩64,183 | ₩63,809 | ₩63,876 | -0.46% | 445.6만 |
|---|
| 2026.09.24 | ₩64,384 | ₩64,411 | ₩64,063 | ₩64,237 | -0.23% | 284.6만 |
|---|
| 2026.09.23 | ₩64,879 | ₩64,895 | ₩64,190 | ₩64,357 | -0.80% | 373.3만 |
|---|
| 2026.09.22 | ₩64,932 | ₩64,943 | ₩64,798 | ₩64,838 | -0.14% | 161.4만 |
|---|
| 2026.09.21 | ₩65,012 | ₩65,026 | ₩64,845 | ₩64,919 | -0.14% | 184.4만 |
|---|
| 2026.09.18 | ₩64,999 | ₩65,012 | ₩64,785 | ₩64,879 | -0.19% | 207.7만 |
|---|
| 2026.09.17 | ₩65,146 | ₩65,161 | ₩64,999 | ₩65,066 | -0.12% | 166.8만 |
|---|
| 2026.09.16 | ₩64,932 | ₩65,066 | ₩64,825 | ₩64,852 | -0.12% | 210.4만 |
|---|
| 2026.09.15 | ₩65,012 | ₩65,079 | ₩64,865 | ₩64,892 | -0.19% | 236만 |
|---|
| 2026.09.14 | ₩65,092 | ₩65,213 | ₩64,992 | ₩65,066 | -0.04% | 227.6만 |
|---|
| 2026.09.11 | ₩64,959 | ₩65,260 | ₩64,959 | ₩65,106 | +0.23% | 234.7만 |
|---|
| 2026.09.10 | ₩64,972 | ₩64,992 | ₩64,731 | ₩64,798 | -0.27% | 188.4만 |
|---|
| 2026.09.09 | ₩65,654 | ₩65,654 | ₩65,226 | ₩65,240 | -0.63% | 142.7만 |
|---|
| 2026.09.08 | ₩65,547 | ₩65,614 | ₩65,480 | ₩65,560 | +0.02% | 165.3만 |
|---|
| 2026.09.04 | ₩65,587 | ₩65,641 | ₩65,467 | ₩65,494 | -0.14% | 150.3만 |
|---|
| 2026.09.03 | ₩65,761 | ₩65,801 | ₩65,440 | ₩65,440 | -0.49% | 184.3만 |
|---|
| 2026.09.02 | ₩65,801 | ₩65,801 | ₩65,601 | ₩65,614 | -0.28% | 512.3만 |
|---|
| 2026.09.01 | ₩65,868 | ₩65,962 | ₩65,614 | ₩65,734 | -0.20% | 166.1만 |
|---|
| 2026.08.31 | ₩66,202 | ₩66,264 | ₩66,142 | ₩66,216 | +0.02% | 94.7만 |
|---|
| 2026.08.28 | ₩66,416 | ₩66,450 | ₩66,260 | ₩66,323 | -0.14% | 77.6만 |
|---|
| 2026.08.27 | ₩66,470 | ₩66,470 | ₩66,376 | ₩66,389 | -0.12% | 78.7만 |
|---|
| 2026.08.26 | ₩66,563 | ₩66,563 | ₩66,430 | ₩66,456 | -0.16% | 54.7만 |
|---|
| 2026.08.25 | ₩66,456 | ₩66,550 | ₩66,410 | ₩66,523 | +0.10% | 120.7만 |
|---|
| 2026.08.24 | ₩66,430 | ₩66,490 | ₩66,356 | ₩66,383 | -0.07% | 105.4만 |
|---|
| 2026.08.21 | ₩66,496 | ₩66,496 | ₩66,389 | ₩66,443 | -0.08% | 91.2만 |
|---|
| 2026.08.20 | ₩66,430 | ₩66,557 | ₩66,376 | ₩66,496 | +0.10% | 62.1만 |
|---|
| 2026.08.19 | ₩66,644 | ₩66,644 | ₩66,510 | ₩66,550 | -0.14% | 126.5만 |
|---|
| 2026.08.18 | ₩66,590 | ₩66,590 | ₩66,356 | ₩66,443 | -0.22% | 122.7만 |
|---|
| 2026.08.17 | ₩66,791 | ₩66,791 | ₩66,570 | ₩66,577 | -0.32% | 84.5만 |
|---|
| 2026.08.14 | ₩66,858 | ₩66,862 | ₩66,717 | ₩66,757 | -0.15% | 619.4만 |
|---|
| 2026.08.13 | ₩66,844 | ₩66,944 | ₩66,844 | ₩66,858 | +0.02% | 160.6만 |
|---|
| 2026.08.12 | ₩66,791 | ₩66,831 | ₩66,737 | ₩66,751 | -0.06% | 93.8만 |
|---|
| 2026.08.11 | ₩66,737 | ₩66,751 | ₩66,617 | ₩66,684 | -0.08% | 50.6만 |
|---|
| 2026.08.10 | ₩66,710 | ₩66,724 | ₩66,603 | ₩66,610 | -0.15% | 75.5만 |
|---|
| 2026.08.07 | ₩66,737 | ₩66,764 | ₩66,657 | ₩66,764 | +0.04% | 71.3만 |
|---|
| 2026.08.06 | ₩66,603 | ₩66,630 | ₩66,554 | ₩66,563 | -0.06% | 95.6만 |
|---|
| 2026.08.05 | ₩66,523 | ₩66,657 | ₩66,510 | ₩66,644 | +0.18% | 136.1만 |
|---|
| 2026.08.04 | ₩66,510 | ₩66,563 | ₩66,416 | ₩66,537 | +0.04% | 146.1만 |
|---|
| 2026.08.03 | ₩66,363 | ₩66,423 | ₩66,345 | ₩66,389 | +0.04% | 64.5만 |
|---|
| 2026.07.31 | ₩66,563 | ₩66,563 | ₩66,443 | ₩66,510 | -0.08% | 91.7만 |
|---|
| 2026.07.30 | ₩66,577 | ₩66,617 | ₩66,430 | ₩66,583 | +0.01% | 75.5만 |
|---|
| 2026.07.29 | ₩66,737 | ₩66,871 | ₩66,644 | ₩66,657 | -0.12% | 121.3만 |
|---|
| 2026.07.28 | ₩66,684 | ₩66,791 | ₩66,684 | ₩66,777 | +0.14% | 89.9만 |
|---|
| 2026.07.27 | ₩66,697 | ₩66,717 | ₩66,644 | ₩66,657 | -0.06% | 87만 |
|---|
| 2026.07.24 | ₩66,430 | ₩66,597 | ₩66,403 | ₩66,496 | +0.10% | 179.9만 |
|---|
| 2026.07.23 | ₩66,644 | ₩66,657 | ₩66,336 | ₩66,389 | -0.38% | 126.6만 |
|---|
| 2026.07.22 | ₩66,938 | ₩66,964 | ₩66,804 | ₩66,804 | -0.20% | 91.3만 |
|---|
| 2026.07.21 | ₩67,112 | ₩67,112 | ₩66,978 | ₩66,978 | -0.20% | 109.2만 |
|---|
| 2026.07.20 | ₩67,192 | ₩67,192 | ₩67,066 | ₩67,071 | -0.18% | 98.4만 |
|---|
| 2026.07.17 | ₩67,152 | ₩67,165 | ₩67,085 | ₩67,138 | -0.02% | 373.1만 |
|---|
| 2026.07.16 | ₩67,178 | ₩67,192 | ₩67,058 | ₩67,125 | -0.08% | 67.7만 |
|---|
| 2026.07.15 | ₩67,312 | ₩67,339 | ₩67,232 | ₩67,232 | -0.12% | 57.4만 |
|---|
| 2026.07.14 | ₩67,259 | ₩67,386 | ₩67,259 | ₩67,312 | +0.08% | 75.3만 |
|---|
| 2026.07.13 | ₩67,272 | ₩67,392 | ₩67,272 | ₩67,323 | +0.08% | 65.4만 |
|---|
| 2026.07.10 | ₩67,259 | ₩67,392 | ₩67,259 | ₩67,366 | +0.16% | 249.3만 |
|---|
| 2026.07.09 | ₩67,312 | ₩67,419 | ₩67,285 | ₩67,299 | -0.02% | 319.9만 |
|---|
| 2026.07.08 | ₩67,285 | ₩67,352 | ₩67,245 | ₩67,285 | 0.00% | 77.1만 |
|---|
| 2026.07.07 | ₩67,526 | ₩67,546 | ₩67,419 | ₩67,419 | -0.16% | 60만 |
|---|
| 2026.07.06 | ₩67,580 | ₩67,633 | ₩67,566 | ₩67,620 | +0.06% | 104.9만 |
|---|
| 2026.07.02 | ₩67,593 | ₩67,606 | ₩67,506 | ₩67,593 | 0.00% | 134만 |
|---|
| 2026.07.01 | ₩67,459 | ₩67,566 | ₩67,406 | ₩67,553 | +0.14% | 87.4만 |
|---|
| 2026.06.30 | ₩67,767 | ₩67,807 | ₩67,720 | ₩67,733 | -0.05% | 62.2만 |
|---|
| 2026.06.29 | ₩67,727 | ₩67,780 | ₩67,707 | ₩67,753 | +0.04% | 83.6만 |
|---|
| 2026.06.26 | ₩67,687 | ₩67,713 | ₩67,633 | ₩67,687 | 0.00% | 71.1만 |
|---|
| 2026.06.25 | ₩67,646 | ₩67,687 | ₩67,593 | ₩67,646 | 0.00% | 57.9만 |
|---|
| 2026.06.24 | ₩67,593 | ₩67,660 | ₩67,580 | ₩67,606 | +0.02% | 91.3만 |
|---|
| 2026.06.23 | ₩67,499 | ₩67,539 | ₩67,473 | ₩67,506 | +0.01% | 63.9만 |
|---|
| 2026.06.22 | ₩67,539 | ₩67,553 | ₩67,446 | ₩67,513 | -0.04% | 79.1만 |
|---|
| 2026.06.18 | ₩67,499 | ₩67,539 | ₩67,486 | ₩67,499 | 0.00% | 107.7만 |
|---|
| 2026.06.17 | ₩67,432 | ₩67,486 | ₩67,305 | ₩67,326 | -0.16% | 70.1만 |
|---|
| 2026.06.16 | ₩67,352 | ₩67,479 | ₩67,352 | ₩67,392 | +0.06% | 48.8만 |
|---|
| 2026.06.15 | ₩67,459 | ₩67,473 | ₩67,366 | ₩67,366 | -0.14% | 88.5만 |
|---|
| 2026.06.12 | ₩67,339 | ₩67,339 | ₩67,178 | ₩67,285 | -0.08% | 79.8만 |
|---|
| 2026.06.11 | ₩67,366 | ₩67,432 | ₩67,285 | ₩67,392 | +0.04% | 122.5만 |
|---|
| 2026.06.10 | ₩67,473 | ₩67,473 | ₩67,265 | ₩67,339 | -0.20% | 133.8만 |
|---|
| 2026.06.09 | ₩67,486 | ₩67,499 | ₩67,399 | ₩67,459 | -0.04% | 79.5만 |
|---|
| 2026.06.08 | ₩67,446 | ₩67,459 | ₩67,339 | ₩67,392 | -0.08% | 52.7만 |
|---|
| 2026.06.05 | ₩67,339 | ₩67,386 | ₩67,259 | ₩67,352 | +0.02% | 92.7만 |
|---|
| 2026.06.04 | ₩67,406 | ₩67,473 | ₩67,392 | ₩67,473 | +0.10% | 70.9만 |
|---|
| 2026.06.03 | ₩67,312 | ₩67,406 | ₩67,272 | ₩67,366 | +0.08% | 82.6만 |
|---|
| 2026.06.02 | ₩67,499 | ₩67,499 | ₩67,386 | ₩67,406 | -0.14% | 104.1만 |
|---|
| 2026.06.01 | ₩67,138 | ₩67,332 | ₩67,085 | ₩67,312 | +0.26% | 87.9만 |
|---|
| 2026.05.29 | ₩67,392 | ₩67,526 | ₩67,370 | ₩67,486 | +0.14% | 101만 |
|---|
| 2026.05.28 | ₩67,219 | ₩67,414 | ₩67,192 | ₩67,366 | +0.22% | 119.6만 |
|---|
| 2026.05.27 | ₩67,165 | ₩67,285 | ₩67,158 | ₩67,272 | +0.16% | 76.1만 |
|---|
| 2026.05.26 | ₩67,098 | ₩67,165 | ₩67,065 | ₩67,165 | +0.10% | 112.2만 |
|---|
| 2026.05.22 | ₩66,858 | ₩66,918 | ₩66,809 | ₩66,858 | 0.00% | 109.5만 |
|---|
| 2026.05.21 | ₩66,617 | ₩66,817 | ₩66,603 | ₩66,791 | +0.26% | 122.1만 |
|---|
| 2026.05.20 | ₩66,764 | ₩66,791 | ₩66,670 | ₩66,737 | -0.04% | 106.5만 |
|---|
| 2026.05.19 | ₩66,684 | ₩66,737 | ₩66,537 | ₩66,657 | -0.04% | 103.1만 |
|---|
| 2026.05.18 | ₩66,871 | ₩66,871 | ₩66,777 | ₩66,844 | -0.04% | 83.3만 |
|---|
| 2026.05.15 | ₩66,831 | ₩66,938 | ₩66,644 | ₩66,804 | -0.04% | 104.1만 |
|---|
| 2026.05.14 | ₩67,178 | ₩67,205 | ₩67,112 | ₩67,112 | -0.10% | 73.1만 |
|---|
| 2026.05.13 | ₩67,178 | ₩67,212 | ₩67,118 | ₩67,152 | -0.04% | 52.7만 |
|---|
| 2026.05.12 | ₩67,259 | ₩67,265 | ₩67,178 | ₩67,205 | -0.08% | 129.8만 |
|---|
| 2026.05.11 | ₩67,392 | ₩67,419 | ₩67,326 | ₩67,326 | -0.10% | 55만 |
|---|
| 2026.05.08 | ₩67,432 | ₩67,446 | ₩67,332 | ₩67,379 | -0.08% | 58.4만 |
|---|
| 2026.05.07 | ₩67,406 | ₩67,406 | ₩67,326 | ₩67,379 | -0.04% | 86.8만 |
|---|
| 2026.05.06 | ₩67,379 | ₩67,386 | ₩67,326 | ₩67,339 | -0.06% | 107만 |
|---|
| 2026.05.05 | ₩67,245 | ₩67,284 | ₩67,192 | ₩67,219 | -0.04% | 105.3만 |
|---|
| 2026.05.04 | ₩67,272 | ₩67,272 | ₩67,071 | ₩67,192 | -0.12% | 85.8만 |
|---|
| 2026.05.01 | ₩67,272 | ₩67,285 | ₩67,196 | ₩67,219 | -0.08% | 92.6만 |
|---|
| 2026.04.30 | ₩67,499 | ₩67,499 | ₩67,379 | ₩67,419 | -0.12% | 82.2만 |
|---|
| 2026.04.29 | ₩67,459 | ₩67,466 | ₩67,332 | ₩67,406 | -0.08% | 96만 |
|---|
| 2026.04.28 | ₩67,473 | ₩67,517 | ₩67,446 | ₩67,499 | +0.04% | 86만 |
|---|
| 2026.04.27 | ₩67,620 | ₩67,620 | ₩67,526 | ₩67,580 | -0.06% | 65.7만 |
|---|
| 2026.04.24 | ₩67,566 | ₩67,600 | ₩67,519 | ₩67,580 | +0.02% | 78.5만 |
|---|
| 2026.04.23 | ₩67,606 | ₩67,606 | ₩67,459 | ₩67,553 | -0.08% | 75.4만 |
|---|
| 2026.04.22 | ₩67,593 | ₩67,593 | ₩67,539 | ₩67,566 | -0.04% | 63.3만 |
|---|
| 2026.04.21 | ₩67,566 | ₩67,566 | ₩67,473 | ₩67,513 | -0.08% | 63.3만 |
|---|
| 2026.04.20 | ₩67,526 | ₩67,580 | ₩67,499 | ₩67,580 | +0.08% | 60.6만 |
|---|
| 2026.04.17 | ₩67,459 | ₩67,593 | ₩67,446 | ₩67,566 | +0.16% | 100.5만 |
|---|
| 2026.04.16 | ₩67,392 | ₩67,432 | ₩67,379 | ₩67,379 | -0.02% | 69.8만 |
|---|
| 2026.04.15 | ₩67,366 | ₩67,426 | ₩67,326 | ₩67,359 | -0.01% | 85만 |
|---|
| 2026.04.14 | ₩67,392 | ₩67,432 | ₩67,339 | ₩67,412 | +0.03% | 94.5만 |
|---|
| 2026.04.13 | ₩67,272 | ₩67,392 | ₩67,245 | ₩67,372 | +0.15% | 71.3만 |
|---|
| 2026.04.10 | ₩67,352 | ₩67,372 | ₩67,245 | ₩67,272 | -0.12% | 63.4만 |
|---|
| 2026.04.09 | ₩67,152 | ₩67,366 | ₩67,132 | ₩67,352 | +0.30% | 116.1만 |
|---|
| 2026.04.08 | ₩67,446 | ₩67,459 | ₩67,138 | ₩67,165 | -0.42% | 56.9만 |
|---|
| 2026.04.07 | ₩66,951 | ₩67,045 | ₩66,911 | ₩66,991 | +0.06% | 87.1만 |
|---|
| 2026.04.06 | ₩66,871 | ₩67,031 | ₩66,871 | ₩66,978 | +0.16% | 90.3만 |
|---|
| 2026.04.02 | ₩66,831 | ₩67,058 | ₩66,817 | ₩67,018 | +0.28% | 310.6만 |
|---|
| 2026.04.01 | ₩66,777 | ₩66,898 | ₩66,777 | ₩66,871 | +0.14% | 100.6만 |
|---|
| 2026.03.31 | ₩66,898 | ₩67,038 | ₩66,844 | ₩66,844 | -0.08% | 183.6만 |
|---|
| 2026.03.30 | ₩66,791 | ₩66,831 | ₩66,751 | ₩66,791 | 0.00% | 159.5만 |
|---|
| 2026.03.27 | ₩66,644 | ₩66,710 | ₩66,523 | ₩66,684 | +0.06% | 101.2만 |
|---|
| 2026.03.26 | ₩66,777 | ₩66,784 | ₩66,677 | ₩66,697 | -0.12% | 203.1만 |
|---|
| 2026.03.25 | ₩66,817 | ₩66,871 | ₩66,751 | ₩66,831 | +0.02% | 94.8만 |
|---|
| 2026.03.24 | ₩66,991 | ₩66,991 | ₩66,597 | ₩66,644 | -0.52% | 105.7만 |
|---|
| 2026.03.23 | ₩66,991 | ₩67,158 | ₩66,991 | ₩67,058 | +0.10% | 96.7만 |
|---|
| 2026.03.20 | ₩67,432 | ₩67,432 | ₩66,924 | ₩66,938 | -0.73% | 138.3만 |
|---|
| 2026.03.19 | ₩67,432 | ₩67,515 | ₩67,332 | ₩67,432 | 0.00% | 108.4만 |
|---|
| 2026.03.18 | ₩67,553 | ₩67,614 | ₩67,486 | ₩67,486 | -0.10% | 65.9만 |
|---|
| 2026.03.17 | ₩67,713 | ₩67,713 | ₩67,600 | ₩67,633 | -0.12% | 86.3만 |
|---|
| 2026.03.16 | ₩67,633 | ₩67,723 | ₩67,539 | ₩67,593 | -0.06% | 72만 |
|---|
| 2026.03.13 | ₩67,432 | ₩67,580 | ₩67,432 | ₩67,566 | +0.20% | 77만 |
|---|
| 2026.03.12 | ₩67,553 | ₩67,600 | ₩67,326 | ₩67,419 | -0.20% | 71.7만 |
|---|
| 2026.03.11 | ₩67,660 | ₩67,740 | ₩67,539 | ₩67,539 | -0.18% | 97.6만 |
|---|
| 2026.03.10 | ₩67,820 | ₩67,854 | ₩67,733 | ₩67,773 | -0.07% | 89.8만 |
|---|
| 2026.03.09 | ₩67,847 | ₩67,900 | ₩67,753 | ₩67,834 | -0.02% | 103.5만 |
|---|
| 2026.03.06 | ₩67,740 | ₩67,874 | ₩67,740 | ₩67,847 | +0.16% | 83.1만 |
|---|
| 2026.03.05 | ₩67,847 | ₩67,934 | ₩67,794 | ₩67,927 | +0.12% | 82.8만 |
|---|
| 2026.03.04 | ₩67,927 | ₩67,981 | ₩67,860 | ₩67,927 | 0.00% | 66.8만 |
|---|
| 2026.03.03 | ₩68,021 | ₩68,021 | ₩67,820 | ₩67,887 | -0.20% | 83만 |
|---|
| 2026.03.02 | ₩68,288 | ₩68,288 | ₩68,188 | ₩68,221 | -0.10% | 60.7만 |
|---|
| 2026.02.27 | ₩68,649 | ₩68,649 | ₩68,582 | ₩68,596 | -0.08% | 58.2만 |
|---|
| 2026.02.26 | ₩68,516 | ₩68,582 | ₩68,516 | ₩68,569 | +0.08% | 71.7만 |
|---|
| 2026.02.25 | ₩68,449 | ₩68,516 | ₩68,435 | ₩68,516 | +0.10% | 45.5만 |
|---|
| 2026.02.24 | ₩68,422 | ₩68,489 | ₩68,382 | ₩68,422 | 0.00% | 70만 |
|---|
| 2026.02.23 | ₩68,449 | ₩68,449 | ₩68,355 | ₩68,422 | -0.04% | 97.1만 |
|---|
| 2026.02.20 | ₩68,368 | ₩68,382 | ₩68,328 | ₩68,368 | 0.00% | 66.8만 |
|---|
| 2026.02.19 | ₩68,315 | ₩68,355 | ₩68,302 | ₩68,342 | +0.04% | 60.1만 |
|---|
| 2026.02.18 | ₩68,275 | ₩68,348 | ₩68,275 | ₩68,315 | +0.06% | 58.1만 |
|---|
| 2026.02.17 | ₩68,315 | ₩68,342 | ₩68,268 | ₩68,315 | 0.00% | 74.2만 |
|---|
| 2026.02.13 | ₩68,275 | ₩68,342 | ₩68,235 | ₩68,262 | -0.02% | 82.1만 |
|---|
| 2026.02.12 | ₩68,141 | ₩68,221 | ₩68,128 | ₩68,215 | +0.11% | 62.8만 |
|---|
| 2026.02.11 | ₩68,088 | ₩68,101 | ₩68,034 | ₩68,088 | 0.00% | 81.4만 |
|---|
| 2026.02.10 | ₩68,168 | ₩68,195 | ₩68,101 | ₩68,114 | -0.08% | 120.7만 |
|---|
| 2026.02.09 | ₩67,981 | ₩68,088 | ₩67,981 | ₩68,061 | +0.12% | 96.4만 |
|---|
| 2026.02.06 | ₩68,034 | ₩68,048 | ₩67,954 | ₩67,967 | -0.10% | 82.2만 |
|---|
| 2026.02.05 | ₩68,061 | ₩68,074 | ₩67,981 | ₩68,021 | -0.06% | 114.7만 |
|---|
| 2026.02.04 | ₩67,887 | ₩67,974 | ₩67,874 | ₩67,954 | +0.10% | 74.4만 |
|---|
| 2026.02.03 | ₩67,834 | ₩67,887 | ₩67,814 | ₩67,874 | +0.06% | 77만 |
|---|
| 2026.02.02 | ₩67,820 | ₩67,860 | ₩67,794 | ₩67,834 | +0.02% | 51.1만 |
|---|
| 2026.01.30 | ₩67,954 | ₩68,021 | ₩67,917 | ₩67,981 | +0.04% | 117.7만 |
|---|
| 2026.01.29 | ₩67,967 | ₩67,967 | ₩67,887 | ₩67,914 | -0.08% | 100만 |
|---|
| 2026.01.28 | ₩67,847 | ₩67,941 | ₩67,847 | ₩67,927 | +0.12% | 75.5만 |
|---|
| 2026.01.27 | ₩67,847 | ₩67,922 | ₩67,847 | ₩67,900 | +0.08% | 84.2만 |
|---|
| 2026.01.26 | ₩67,834 | ₩67,887 | ₩67,834 | ₩67,860 | +0.04% | 59.6만 |
|---|
| 2026.01.23 | ₩67,834 | ₩67,847 | ₩67,794 | ₩67,820 | -0.02% | 91.1만 |
|---|
| 2026.01.22 | ₩67,794 | ₩67,802 | ₩67,740 | ₩67,780 | -0.02% | 117.3만 |
|---|
| 2026.01.21 | ₩67,727 | ₩67,834 | ₩67,673 | ₩67,820 | +0.14% | 125.5만 |
|---|
| 2026.01.20 | ₩67,954 | ₩67,954 | ₩67,653 | ₩67,753 | -0.30% | 88.9만 |
|---|
| 2026.01.16 | ₩67,994 | ₩67,994 | ₩67,900 | ₩67,927 | -0.10% | 65.2만 |
|---|
| 2026.01.15 | ₩67,967 | ₩67,994 | ₩67,927 | ₩67,927 | -0.06% | 84.6만 |
|---|
| 2026.01.14 | ₩67,927 | ₩67,954 | ₩67,907 | ₩67,941 | +0.02% | 80.2만 |
|---|
| 2026.01.13 | ₩67,900 | ₩67,927 | ₩67,847 | ₩67,860 | -0.06% | 78.5만 |
|---|
| 2026.01.12 | ₩67,874 | ₩67,874 | ₩67,814 | ₩67,854 | -0.03% | 47.7만 |
|---|
| 2026.01.09 | ₩67,807 | ₩67,874 | ₩67,807 | ₩67,847 | +0.06% | 82.4만 |
|---|
| 2026.01.08 | ₩67,767 | ₩67,847 | ₩67,764 | ₩67,807 | +0.06% | 59.3만 |
|---|
| 2026.01.07 | ₩67,753 | ₩67,847 | ₩67,700 | ₩67,834 | +0.12% | 193.7만 |
|---|
| 2026.01.06 | ₩67,606 | ₩67,687 | ₩67,593 | ₩67,687 | +0.12% | 80.5만 |
|---|
| 2026.01.05 | ₩67,646 | ₩67,669 | ₩67,580 | ₩67,613 | -0.05% | 137.1만 |
|---|
| 2026.01.02 | ₩67,593 | ₩67,600 | ₩67,553 | ₩67,580 | -0.02% | 91.8만 |
|---|
| 2025.12.31 | ₩67,513 | ₩67,566 | ₩67,506 | ₩67,526 | +0.02% | 65.6만 |
|---|
| 2025.12.30 | ₩67,673 | ₩67,753 | ₩67,660 | ₩67,707 | +0.05% | 55.9만 |
|---|
| 2025.12.29 | ₩67,660 | ₩67,727 | ₩67,653 | ₩67,707 | +0.07% | 75.6만 |
|---|
| 2025.12.26 | ₩67,673 | ₩67,693 | ₩67,606 | ₩67,626 | -0.07% | 39만 |
|---|
| 2025.12.24 | ₩67,687 | ₩67,687 | ₩67,633 | ₩67,633 | -0.08% | 51.9만 |
|---|
| 2025.12.23 | ₩67,580 | ₩67,660 | ₩67,545 | ₩67,633 | +0.08% | 142.8만 |
|---|
| 2025.12.22 | ₩67,606 | ₩67,620 | ₩67,593 | ₩67,593 | -0.02% | 102.9만 |
|---|
| 2025.12.19 | ₩67,593 | ₩67,606 | ₩67,553 | ₩67,606 | +0.02% | 65.1만 |
|---|
| 2025.12.18 | ₩67,673 | ₩67,673 | ₩67,566 | ₩67,566 | -0.16% | 88.4만 |
|---|
| 2025.12.17 | ₩67,580 | ₩67,613 | ₩67,566 | ₩67,566 | -0.02% | 83.5만 |
|---|
| 2025.12.16 | ₩67,499 | ₩67,620 | ₩67,489 | ₩67,606 | +0.16% | 104.9만 |
|---|
| 2025.12.15 | ₩67,620 | ₩67,620 | ₩67,489 | ₩67,513 | -0.16% | 46.4만 |
|---|
| 2025.12.12 | ₩67,486 | ₩67,553 | ₩67,486 | ₩67,539 | +0.08% | 66.2만 |
|---|
| 2025.12.11 | ₩67,646 | ₩67,666 | ₩67,566 | ₩67,593 | -0.08% | 93.3만 |
|---|
| 2025.12.10 | ₩67,459 | ₩67,553 | ₩67,459 | ₩67,553 | +0.14% | 132.1만 |
|---|
| 2025.12.09 | ₩67,593 | ₩67,593 | ₩67,473 | ₩67,473 | -0.18% | 74.2만 |
|---|
| 2025.12.08 | ₩67,553 | ₩67,562 | ₩67,506 | ₩67,526 | -0.04% | 61.8만 |
|---|
| 2025.12.05 | ₩67,566 | ₩67,593 | ₩67,539 | ₩67,593 | +0.04% | 84.2만 |
|---|
| 2025.12.04 | ₩67,539 | ₩67,593 | ₩67,513 | ₩67,580 | +0.06% | 69.7만 |
|---|
| 2025.12.03 | ₩67,539 | ₩67,633 | ₩67,539 | ₩67,560 | +0.03% | 89.9만 |
|---|
| 2025.12.02 | ₩67,526 | ₩67,580 | ₩67,486 | ₩67,533 | +0.01% | 79.2만 |
|---|
| 2025.12.01 | ₩67,580 | ₩67,580 | ₩67,513 | ₩67,553 | -0.04% | 65만 |
|---|
| 2025.11.28 | ₩67,887 | ₩67,967 | ₩67,880 | ₩67,954 | +0.10% | 20만 |
|---|
| 2025.11.26 | ₩67,834 | ₩67,927 | ₩67,834 | ₩67,900 | +0.10% | 54.2만 |
|---|
| 2025.11.25 | ₩67,914 | ₩67,914 | ₩67,820 | ₩67,860 | -0.08% | 67.5만 |
|---|
| 2025.11.24 | ₩67,860 | ₩67,880 | ₩67,820 | ₩67,847 | -0.02% | 45.7만 |
|---|
| 2025.11.21 | ₩67,874 | ₩67,874 | ₩67,794 | ₩67,874 | 0.00% | 70.7만 |
|---|
| 2025.11.20 | ₩67,794 | ₩67,819 | ₩67,745 | ₩67,767 | -0.04% | 61.4만 |
|---|
| 2025.11.19 | ₩67,847 | ₩67,860 | ₩67,700 | ₩67,727 | -0.18% | 55.8만 |
|---|
| 2025.11.18 | ₩67,820 | ₩67,840 | ₩67,740 | ₩67,814 | -0.01% | 51.2만 |
|---|
| 2025.11.17 | ₩67,740 | ₩67,767 | ₩67,699 | ₩67,713 | -0.04% | 62.8만 |
|---|
| 2025.11.14 | ₩67,800 | ₩67,807 | ₩67,633 | ₩67,633 | -0.25% | 55.5만 |
|---|
| 2025.11.13 | ₩67,807 | ₩67,830 | ₩67,717 | ₩67,727 | -0.12% | 63.7만 |
|---|
| 2025.11.12 | ₩67,807 | ₩67,887 | ₩67,794 | ₩67,820 | +0.02% | 87.2만 |
|---|
| 2025.11.11 | ₩67,874 | ₩67,941 | ₩67,847 | ₩67,941 | +0.10% | 60.8만 |
|---|
| 2025.11.10 | ₩67,740 | ₩67,794 | ₩67,727 | ₩67,794 | +0.08% | 37만 |
|---|
| 2025.11.07 | ₩67,700 | ₩67,820 | ₩67,700 | ₩67,740 | +0.06% | 75.6만 |
|---|
| 2025.11.06 | ₩67,700 | ₩67,767 | ₩67,673 | ₩67,753 | +0.08% | 61.2만 |
|---|
| 2025.11.05 | ₩67,687 | ₩67,740 | ₩67,593 | ₩67,620 | -0.10% | 69만 |
|---|
| 2025.11.04 | ₩67,646 | ₩67,780 | ₩67,646 | ₩67,740 | +0.14% | 61.1만 |
|---|
| 2025.11.03 | ₩67,673 | ₩67,713 | ₩67,600 | ₩67,660 | -0.02% | 67.5만 |
|---|
| 2025.10.31 | ₩67,700 | ₩67,787 | ₩67,699 | ₩67,727 | +0.04% | 56.2만 |
|---|
| 2025.10.30 | ₩67,526 | ₩67,740 | ₩67,513 | ₩67,673 | +0.22% | 97만 |
|---|
| 2025.10.29 | ₩67,820 | ₩67,834 | ₩67,673 | ₩67,700 | -0.18% | 77.7만 |
|---|
| 2025.10.28 | ₩67,794 | ₩67,847 | ₩67,646 | ₩67,820 | +0.04% | 58.4만 |
|---|
| 2025.10.27 | ₩67,740 | ₩67,820 | ₩67,740 | ₩67,820 | +0.12% | 43.2만 |
|---|
| 2025.10.24 | ₩67,794 | ₩67,834 | ₩67,745 | ₩67,767 | -0.04% | 70만 |
|---|
| 2025.10.23 | ₩67,687 | ₩67,767 | ₩67,680 | ₩67,760 | +0.11% | 69.2만 |
|---|
| 2025.10.22 | ₩67,753 | ₩67,794 | ₩67,700 | ₩67,773 | +0.03% | 96.4만 |
|---|
| 2025.10.21 | ₩67,794 | ₩67,794 | ₩67,687 | ₩67,727 | -0.10% | 83만 |
|---|
| 2025.10.20 | ₩67,887 | ₩67,927 | ₩67,834 | ₩67,854 | -0.05% | 54.9만 |
|---|
| 2025.10.17 | ₩67,807 | ₩67,820 | ₩67,767 | ₩67,807 | 0.00% | 59.2만 |
|---|
| 2025.10.16 | ₩67,700 | ₩67,815 | ₩67,673 | ₩67,794 | +0.14% | 79.9만 |
|---|
| 2025.10.15 | ₩67,646 | ₩67,687 | ₩67,606 | ₩67,666 | +0.03% | 49.4만 |
|---|
| 2025.10.14 | ₩67,673 | ₩67,673 | ₩67,526 | ₩67,593 | -0.12% | 85.5만 |
|---|
| 2025.10.13 | ₩67,419 | ₩67,606 | ₩67,419 | ₩67,606 | +0.28% | 68.8만 |
|---|
| 2025.10.10 | ₩67,526 | ₩67,539 | ₩67,412 | ₩67,513 | -0.02% | 95.1만 |
|---|