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 | ₩63,590 | ₩63,763 | ₩63,563 | ₩63,603 | +0.02% | 459.2만 |
| 2026.10.08 | ₩63,282 | ₩63,443 | ₩63,135 | ₩63,376 | +0.15% | 662.5만 |
| 2026.10.07 | ₩63,189 | ₩63,489 | ₩63,148 | ₩63,295 | +0.17% | 531.5만 |
| 2026.10.06 | ₩63,670 | ₩63,750 | ₩63,483 | ₩63,670 | 0.00% | 428.4만 |
| 2026.10.05 | ₩63,710 | ₩63,737 | ₩63,389 | ₩63,697 | -0.02% | 387.2만 |
| 2026.10.02 | ₩64,098 | ₩64,178 | ₩63,543 | ₩63,563 | -0.83% | 521만 |
| 2026.10.01 | ₩63,723 | ₩63,917 | ₩63,590 | ₩63,763 | +0.06% | 589.8만 |
| 2026.09.30 | ₩63,483 | ₩63,884 | ₩63,483 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,616 |
| +0.21% |
| 390.5만 |
| 2026.09.29 | ₩63,456 | ₩63,456 | ₩63,108 | ₩63,229 | -0.36% | 306.6만 |
|---|
| 2026.09.28 | ₩63,804 | ₩63,804 | ₩63,336 | ₩63,469 | -0.52% | 423.8만 |
|---|
| 2026.09.25 | ₩64,165 | ₩64,178 | ₩63,804 | ₩63,870 | -0.46% | 445.6만 |
|---|
| 2026.09.24 | ₩64,378 | ₩64,405 | ₩64,058 | ₩64,231 | -0.23% | 284.6만 |
|---|
| 2026.09.23 | ₩64,873 | ₩64,889 | ₩64,185 | ₩64,352 | -0.80% | 373.3만 |
|---|
| 2026.09.22 | ₩64,927 | ₩64,937 | ₩64,793 | ₩64,833 | -0.14% | 161.4만 |
|---|
| 2026.09.21 | ₩65,007 | ₩65,020 | ₩64,840 | ₩64,913 | -0.14% | 184.4만 |
|---|
| 2026.09.18 | ₩64,994 | ₩65,007 | ₩64,780 | ₩64,873 | -0.19% | 207.7만 |
|---|
| 2026.09.17 | ₩65,141 | ₩65,155 | ₩64,994 | ₩65,060 | -0.12% | 166.8만 |
|---|
| 2026.09.16 | ₩64,927 | ₩65,060 | ₩64,820 | ₩64,846 | -0.12% | 210.4만 |
|---|
| 2026.09.15 | ₩65,007 | ₩65,074 | ₩64,860 | ₩64,887 | -0.19% | 236만 |
|---|
| 2026.09.14 | ₩65,087 | ₩65,207 | ₩64,987 | ₩65,060 | -0.04% | 227.6만 |
|---|
| 2026.09.11 | ₩64,953 | ₩65,254 | ₩64,953 | ₩65,100 | +0.23% | 234.7만 |
|---|
| 2026.09.10 | ₩64,967 | ₩64,987 | ₩64,726 | ₩64,793 | -0.27% | 188.4만 |
|---|
| 2026.09.09 | ₩65,649 | ₩65,649 | ₩65,221 | ₩65,234 | -0.63% | 142.7만 |
|---|
| 2026.09.08 | ₩65,542 | ₩65,609 | ₩65,475 | ₩65,555 | +0.02% | 165.3만 |
|---|
| 2026.09.04 | ₩65,582 | ₩65,635 | ₩65,461 | ₩65,488 | -0.14% | 150.3만 |
|---|
| 2026.09.03 | ₩65,756 | ₩65,796 | ₩65,435 | ₩65,435 | -0.49% | 184.3만 |
|---|
| 2026.09.02 | ₩65,796 | ₩65,796 | ₩65,595 | ₩65,609 | -0.28% | 512.3만 |
|---|
| 2026.09.01 | ₩65,863 | ₩65,956 | ₩65,609 | ₩65,729 | -0.20% | 166.1만 |
|---|
| 2026.08.31 | ₩66,197 | ₩66,258 | ₩66,137 | ₩66,210 | +0.02% | 94.7만 |
|---|
| 2026.08.28 | ₩66,411 | ₩66,444 | ₩66,254 | ₩66,317 | -0.14% | 77.6만 |
|---|
| 2026.08.27 | ₩66,464 | ₩66,464 | ₩66,371 | ₩66,384 | -0.12% | 78.7만 |
|---|
| 2026.08.26 | ₩66,558 | ₩66,558 | ₩66,424 | ₩66,451 | -0.16% | 54.7만 |
|---|
| 2026.08.25 | ₩66,451 | ₩66,544 | ₩66,404 | ₩66,518 | +0.10% | 120.7만 |
|---|
| 2026.08.24 | ₩66,424 | ₩66,484 | ₩66,351 | ₩66,377 | -0.07% | 105.4만 |
|---|
| 2026.08.21 | ₩66,491 | ₩66,491 | ₩66,384 | ₩66,438 | -0.08% | 91.2만 |
|---|
| 2026.08.20 | ₩66,424 | ₩66,551 | ₩66,371 | ₩66,491 | +0.10% | 62.1만 |
|---|
| 2026.08.19 | ₩66,638 | ₩66,638 | ₩66,504 | ₩66,544 | -0.14% | 126.5만 |
|---|
| 2026.08.18 | ₩66,585 | ₩66,585 | ₩66,351 | ₩66,438 | -0.22% | 122.7만 |
|---|
| 2026.08.17 | ₩66,785 | ₩66,785 | ₩66,565 | ₩66,571 | -0.32% | 84.5만 |
|---|
| 2026.08.14 | ₩66,852 | ₩66,856 | ₩66,712 | ₩66,752 | -0.15% | 619.4만 |
|---|
| 2026.08.13 | ₩66,839 | ₩66,939 | ₩66,839 | ₩66,852 | +0.02% | 160.6만 |
|---|
| 2026.08.12 | ₩66,785 | ₩66,825 | ₩66,732 | ₩66,745 | -0.06% | 93.8만 |
|---|
| 2026.08.11 | ₩66,732 | ₩66,745 | ₩66,611 | ₩66,678 | -0.08% | 50.6만 |
|---|
| 2026.08.10 | ₩66,705 | ₩66,718 | ₩66,598 | ₩66,605 | -0.15% | 75.5만 |
|---|
| 2026.08.07 | ₩66,732 | ₩66,758 | ₩66,651 | ₩66,758 | +0.04% | 71.3만 |
|---|
| 2026.08.06 | ₩66,598 | ₩66,625 | ₩66,548 | ₩66,558 | -0.06% | 95.6만 |
|---|
| 2026.08.05 | ₩66,518 | ₩66,651 | ₩66,504 | ₩66,638 | +0.18% | 136.1만 |
|---|
| 2026.08.04 | ₩66,504 | ₩66,558 | ₩66,411 | ₩66,531 | +0.04% | 146.1만 |
|---|
| 2026.08.03 | ₩66,357 | ₩66,417 | ₩66,340 | ₩66,384 | +0.04% | 64.5만 |
|---|
| 2026.07.31 | ₩66,558 | ₩66,558 | ₩66,438 | ₩66,504 | -0.08% | 91.7만 |
|---|
| 2026.07.30 | ₩66,571 | ₩66,611 | ₩66,424 | ₩66,578 | +0.01% | 75.5만 |
|---|
| 2026.07.29 | ₩66,732 | ₩66,865 | ₩66,638 | ₩66,651 | -0.12% | 121.3만 |
|---|
| 2026.07.28 | ₩66,678 | ₩66,785 | ₩66,678 | ₩66,772 | +0.14% | 89.9만 |
|---|
| 2026.07.27 | ₩66,692 | ₩66,712 | ₩66,638 | ₩66,651 | -0.06% | 87만 |
|---|
| 2026.07.24 | ₩66,424 | ₩66,591 | ₩66,397 | ₩66,491 | +0.10% | 179.9만 |
|---|
| 2026.07.23 | ₩66,638 | ₩66,651 | ₩66,331 | ₩66,384 | -0.38% | 126.6만 |
|---|
| 2026.07.22 | ₩66,932 | ₩66,959 | ₩66,799 | ₩66,799 | -0.20% | 91.3만 |
|---|
| 2026.07.21 | ₩67,106 | ₩67,106 | ₩66,972 | ₩66,972 | -0.20% | 109.2만 |
|---|
| 2026.07.20 | ₩67,186 | ₩67,186 | ₩67,061 | ₩67,066 | -0.18% | 98.4만 |
|---|
| 2026.07.17 | ₩67,146 | ₩67,160 | ₩67,079 | ₩67,133 | -0.02% | 373.1만 |
|---|
| 2026.07.16 | ₩67,173 | ₩67,186 | ₩67,053 | ₩67,119 | -0.08% | 67.7만 |
|---|
| 2026.07.15 | ₩67,307 | ₩67,333 | ₩67,226 | ₩67,226 | -0.12% | 57.4만 |
|---|
| 2026.07.14 | ₩67,253 | ₩67,380 | ₩67,253 | ₩67,307 | +0.08% | 75.3만 |
|---|
| 2026.07.13 | ₩67,266 | ₩67,387 | ₩67,266 | ₩67,317 | +0.08% | 65.4만 |
|---|
| 2026.07.10 | ₩67,253 | ₩67,387 | ₩67,253 | ₩67,360 | +0.16% | 249.3만 |
|---|
| 2026.07.09 | ₩67,307 | ₩67,414 | ₩67,280 | ₩67,293 | -0.02% | 319.9만 |
|---|
| 2026.07.08 | ₩67,280 | ₩67,347 | ₩67,240 | ₩67,280 | 0.00% | 77.1만 |
|---|
| 2026.07.07 | ₩67,521 | ₩67,541 | ₩67,414 | ₩67,414 | -0.16% | 60만 |
|---|
| 2026.07.06 | ₩67,574 | ₩67,627 | ₩67,561 | ₩67,614 | +0.06% | 104.9만 |
|---|
| 2026.07.02 | ₩67,587 | ₩67,601 | ₩67,500 | ₩67,587 | 0.00% | 134만 |
|---|
| 2026.07.01 | ₩67,454 | ₩67,561 | ₩67,400 | ₩67,547 | +0.14% | 87.4만 |
|---|
| 2026.06.30 | ₩67,761 | ₩67,801 | ₩67,714 | ₩67,728 | -0.05% | 62.2만 |
|---|
| 2026.06.29 | ₩67,721 | ₩67,775 | ₩67,701 | ₩67,748 | +0.04% | 83.6만 |
|---|
| 2026.06.26 | ₩67,681 | ₩67,708 | ₩67,627 | ₩67,681 | 0.00% | 71.1만 |
|---|
| 2026.06.25 | ₩67,641 | ₩67,681 | ₩67,587 | ₩67,641 | 0.00% | 57.9만 |
|---|
| 2026.06.24 | ₩67,587 | ₩67,654 | ₩67,574 | ₩67,601 | +0.02% | 91.3만 |
|---|
| 2026.06.23 | ₩67,494 | ₩67,534 | ₩67,467 | ₩67,500 | +0.01% | 63.9만 |
|---|
| 2026.06.22 | ₩67,534 | ₩67,547 | ₩67,440 | ₩67,507 | -0.04% | 79.1만 |
|---|
| 2026.06.18 | ₩67,494 | ₩67,534 | ₩67,480 | ₩67,494 | 0.00% | 107.7만 |
|---|
| 2026.06.17 | ₩67,427 | ₩67,480 | ₩67,300 | ₩67,320 | -0.16% | 70.1만 |
|---|
| 2026.06.16 | ₩67,347 | ₩67,474 | ₩67,347 | ₩67,387 | +0.06% | 48.8만 |
|---|
| 2026.06.15 | ₩67,454 | ₩67,467 | ₩67,360 | ₩67,360 | -0.14% | 88.5만 |
|---|
| 2026.06.12 | ₩67,333 | ₩67,333 | ₩67,173 | ₩67,280 | -0.08% | 79.8만 |
|---|
| 2026.06.11 | ₩67,360 | ₩67,427 | ₩67,280 | ₩67,387 | +0.04% | 122.5만 |
|---|
| 2026.06.10 | ₩67,467 | ₩67,467 | ₩67,260 | ₩67,333 | -0.20% | 133.8만 |
|---|
| 2026.06.09 | ₩67,480 | ₩67,494 | ₩67,393 | ₩67,454 | -0.04% | 79.5만 |
|---|
| 2026.06.08 | ₩67,440 | ₩67,454 | ₩67,333 | ₩67,387 | -0.08% | 52.7만 |
|---|
| 2026.06.05 | ₩67,333 | ₩67,380 | ₩67,253 | ₩67,347 | +0.02% | 92.7만 |
|---|
| 2026.06.04 | ₩67,400 | ₩67,467 | ₩67,387 | ₩67,467 | +0.10% | 70.9만 |
|---|
| 2026.06.03 | ₩67,307 | ₩67,400 | ₩67,266 | ₩67,360 | +0.08% | 82.6만 |
|---|
| 2026.06.02 | ₩67,494 | ₩67,494 | ₩67,380 | ₩67,400 | -0.14% | 104.1만 |
|---|
| 2026.06.01 | ₩67,133 | ₩67,327 | ₩67,079 | ₩67,307 | +0.26% | 87.9만 |
|---|
| 2026.05.29 | ₩67,387 | ₩67,521 | ₩67,364 | ₩67,480 | +0.14% | 101만 |
|---|
| 2026.05.28 | ₩67,213 | ₩67,408 | ₩67,186 | ₩67,360 | +0.22% | 119.6만 |
|---|
| 2026.05.27 | ₩67,160 | ₩67,280 | ₩67,153 | ₩67,266 | +0.16% | 76.1만 |
|---|
| 2026.05.26 | ₩67,093 | ₩67,160 | ₩67,059 | ₩67,160 | +0.10% | 112.2만 |
|---|
| 2026.05.22 | ₩66,852 | ₩66,912 | ₩66,804 | ₩66,852 | 0.00% | 109.5만 |
|---|
| 2026.05.21 | ₩66,611 | ₩66,812 | ₩66,598 | ₩66,785 | +0.26% | 122.1만 |
|---|
| 2026.05.20 | ₩66,758 | ₩66,785 | ₩66,665 | ₩66,732 | -0.04% | 106.5만 |
|---|
| 2026.05.19 | ₩66,678 | ₩66,732 | ₩66,531 | ₩66,651 | -0.04% | 103.1만 |
|---|
| 2026.05.18 | ₩66,865 | ₩66,865 | ₩66,772 | ₩66,839 | -0.04% | 83.3만 |
|---|
| 2026.05.15 | ₩66,825 | ₩66,932 | ₩66,638 | ₩66,799 | -0.04% | 104.1만 |
|---|
| 2026.05.14 | ₩67,173 | ₩67,200 | ₩67,106 | ₩67,106 | -0.10% | 73.1만 |
|---|
| 2026.05.13 | ₩67,173 | ₩67,206 | ₩67,113 | ₩67,146 | -0.04% | 52.7만 |
|---|
| 2026.05.12 | ₩67,253 | ₩67,260 | ₩67,173 | ₩67,200 | -0.08% | 129.8만 |
|---|
| 2026.05.11 | ₩67,387 | ₩67,414 | ₩67,320 | ₩67,320 | -0.10% | 55만 |
|---|
| 2026.05.08 | ₩67,427 | ₩67,440 | ₩67,327 | ₩67,373 | -0.08% | 58.4만 |
|---|
| 2026.05.07 | ₩67,400 | ₩67,400 | ₩67,320 | ₩67,373 | -0.04% | 86.8만 |
|---|
| 2026.05.06 | ₩67,373 | ₩67,380 | ₩67,320 | ₩67,333 | -0.06% | 107만 |
|---|
| 2026.05.05 | ₩67,240 | ₩67,279 | ₩67,186 | ₩67,213 | -0.04% | 105.3만 |
|---|
| 2026.05.04 | ₩67,266 | ₩67,266 | ₩67,066 | ₩67,186 | -0.12% | 85.8만 |
|---|
| 2026.05.01 | ₩67,266 | ₩67,280 | ₩67,190 | ₩67,213 | -0.08% | 92.6만 |
|---|
| 2026.04.30 | ₩67,494 | ₩67,494 | ₩67,373 | ₩67,414 | -0.12% | 82.2만 |
|---|
| 2026.04.29 | ₩67,454 | ₩67,460 | ₩67,327 | ₩67,400 | -0.08% | 96만 |
|---|
| 2026.04.28 | ₩67,467 | ₩67,511 | ₩67,440 | ₩67,494 | +0.04% | 86만 |
|---|
| 2026.04.27 | ₩67,614 | ₩67,614 | ₩67,521 | ₩67,574 | -0.06% | 65.7만 |
|---|
| 2026.04.24 | ₩67,561 | ₩67,594 | ₩67,514 | ₩67,574 | +0.02% | 78.5만 |
|---|
| 2026.04.23 | ₩67,601 | ₩67,601 | ₩67,454 | ₩67,547 | -0.08% | 75.4만 |
|---|
| 2026.04.22 | ₩67,587 | ₩67,587 | ₩67,534 | ₩67,561 | -0.04% | 63.3만 |
|---|
| 2026.04.21 | ₩67,561 | ₩67,561 | ₩67,467 | ₩67,507 | -0.08% | 63.3만 |
|---|
| 2026.04.20 | ₩67,521 | ₩67,574 | ₩67,494 | ₩67,574 | +0.08% | 60.6만 |
|---|
| 2026.04.17 | ₩67,454 | ₩67,587 | ₩67,440 | ₩67,561 | +0.16% | 100.5만 |
|---|
| 2026.04.16 | ₩67,387 | ₩67,427 | ₩67,373 | ₩67,373 | -0.02% | 69.8만 |
|---|
| 2026.04.15 | ₩67,360 | ₩67,420 | ₩67,320 | ₩67,353 | -0.01% | 85만 |
|---|
| 2026.04.14 | ₩67,387 | ₩67,427 | ₩67,333 | ₩67,407 | +0.03% | 94.5만 |
|---|
| 2026.04.13 | ₩67,266 | ₩67,387 | ₩67,240 | ₩67,367 | +0.15% | 71.3만 |
|---|
| 2026.04.10 | ₩67,347 | ₩67,367 | ₩67,240 | ₩67,266 | -0.12% | 63.4만 |
|---|
| 2026.04.09 | ₩67,146 | ₩67,360 | ₩67,126 | ₩67,347 | +0.30% | 116.1만 |
|---|
| 2026.04.08 | ₩67,440 | ₩67,454 | ₩67,133 | ₩67,160 | -0.42% | 56.9만 |
|---|
| 2026.04.07 | ₩66,946 | ₩67,039 | ₩66,905 | ₩66,986 | +0.06% | 87.1만 |
|---|
| 2026.04.06 | ₩66,865 | ₩67,026 | ₩66,865 | ₩66,972 | +0.16% | 90.3만 |
|---|
| 2026.04.02 | ₩66,825 | ₩67,053 | ₩66,812 | ₩67,012 | +0.28% | 310.6만 |
|---|
| 2026.04.01 | ₩66,772 | ₩66,892 | ₩66,772 | ₩66,865 | +0.14% | 100.6만 |
|---|
| 2026.03.31 | ₩66,892 | ₩67,032 | ₩66,839 | ₩66,839 | -0.08% | 183.6만 |
|---|
| 2026.03.30 | ₩66,785 | ₩66,825 | ₩66,745 | ₩66,785 | 0.00% | 159.5만 |
|---|
| 2026.03.27 | ₩66,638 | ₩66,705 | ₩66,518 | ₩66,678 | +0.06% | 101.2만 |
|---|
| 2026.03.26 | ₩66,772 | ₩66,778 | ₩66,672 | ₩66,692 | -0.12% | 203.1만 |
|---|
| 2026.03.25 | ₩66,812 | ₩66,865 | ₩66,745 | ₩66,825 | +0.02% | 94.8만 |
|---|
| 2026.03.24 | ₩66,986 | ₩66,986 | ₩66,591 | ₩66,638 | -0.52% | 105.7만 |
|---|
| 2026.03.23 | ₩66,986 | ₩67,153 | ₩66,986 | ₩67,053 | +0.10% | 96.7만 |
|---|
| 2026.03.20 | ₩67,427 | ₩67,427 | ₩66,919 | ₩66,932 | -0.73% | 138.3만 |
|---|
| 2026.03.19 | ₩67,427 | ₩67,510 | ₩67,327 | ₩67,427 | 0.00% | 108.4만 |
|---|
| 2026.03.18 | ₩67,547 | ₩67,609 | ₩67,480 | ₩67,480 | -0.10% | 65.9만 |
|---|
| 2026.03.17 | ₩67,708 | ₩67,708 | ₩67,594 | ₩67,627 | -0.12% | 86.3만 |
|---|
| 2026.03.16 | ₩67,627 | ₩67,717 | ₩67,534 | ₩67,587 | -0.06% | 72만 |
|---|
| 2026.03.13 | ₩67,427 | ₩67,574 | ₩67,427 | ₩67,561 | +0.20% | 77만 |
|---|
| 2026.03.12 | ₩67,547 | ₩67,594 | ₩67,320 | ₩67,414 | -0.20% | 71.7만 |
|---|
| 2026.03.11 | ₩67,654 | ₩67,734 | ₩67,534 | ₩67,534 | -0.18% | 97.6만 |
|---|
| 2026.03.10 | ₩67,815 | ₩67,848 | ₩67,728 | ₩67,768 | -0.07% | 89.8만 |
|---|
| 2026.03.09 | ₩67,841 | ₩67,895 | ₩67,748 | ₩67,828 | -0.02% | 103.5만 |
|---|
| 2026.03.06 | ₩67,734 | ₩67,868 | ₩67,734 | ₩67,841 | +0.16% | 83.1만 |
|---|
| 2026.03.05 | ₩67,841 | ₩67,928 | ₩67,788 | ₩67,922 | +0.12% | 82.8만 |
|---|
| 2026.03.04 | ₩67,922 | ₩67,975 | ₩67,855 | ₩67,922 | 0.00% | 66.8만 |
|---|
| 2026.03.03 | ₩68,015 | ₩68,015 | ₩67,815 | ₩67,882 | -0.20% | 83만 |
|---|
| 2026.03.02 | ₩68,283 | ₩68,283 | ₩68,182 | ₩68,216 | -0.10% | 60.7만 |
|---|
| 2026.02.27 | ₩68,644 | ₩68,644 | ₩68,577 | ₩68,590 | -0.08% | 58.2만 |
|---|
| 2026.02.26 | ₩68,510 | ₩68,577 | ₩68,510 | ₩68,563 | +0.08% | 71.7만 |
|---|
| 2026.02.25 | ₩68,443 | ₩68,510 | ₩68,430 | ₩68,510 | +0.10% | 45.5만 |
|---|
| 2026.02.24 | ₩68,416 | ₩68,483 | ₩68,376 | ₩68,416 | 0.00% | 70만 |
|---|
| 2026.02.23 | ₩68,443 | ₩68,443 | ₩68,349 | ₩68,416 | -0.04% | 97.1만 |
|---|
| 2026.02.20 | ₩68,363 | ₩68,376 | ₩68,323 | ₩68,363 | 0.00% | 66.8만 |
|---|
| 2026.02.19 | ₩68,309 | ₩68,349 | ₩68,296 | ₩68,336 | +0.04% | 60.1만 |
|---|
| 2026.02.18 | ₩68,269 | ₩68,343 | ₩68,269 | ₩68,309 | +0.06% | 58.1만 |
|---|
| 2026.02.17 | ₩68,309 | ₩68,336 | ₩68,263 | ₩68,309 | 0.00% | 74.2만 |
|---|
| 2026.02.13 | ₩68,269 | ₩68,336 | ₩68,229 | ₩68,256 | -0.02% | 82.1만 |
|---|
| 2026.02.12 | ₩68,136 | ₩68,216 | ₩68,122 | ₩68,209 | +0.11% | 62.8만 |
|---|
| 2026.02.11 | ₩68,082 | ₩68,095 | ₩68,029 | ₩68,082 | 0.00% | 81.4만 |
|---|
| 2026.02.10 | ₩68,162 | ₩68,189 | ₩68,095 | ₩68,109 | -0.08% | 120.7만 |
|---|
| 2026.02.09 | ₩67,975 | ₩68,082 | ₩67,975 | ₩68,055 | +0.12% | 96.4만 |
|---|
| 2026.02.06 | ₩68,029 | ₩68,042 | ₩67,948 | ₩67,962 | -0.10% | 82.2만 |
|---|
| 2026.02.05 | ₩68,055 | ₩68,069 | ₩67,975 | ₩68,015 | -0.06% | 114.7만 |
|---|
| 2026.02.04 | ₩67,882 | ₩67,968 | ₩67,868 | ₩67,948 | +0.10% | 74.4만 |
|---|
| 2026.02.03 | ₩67,828 | ₩67,882 | ₩67,808 | ₩67,868 | +0.06% | 77만 |
|---|
| 2026.02.02 | ₩67,815 | ₩67,855 | ₩67,788 | ₩67,828 | +0.02% | 51.1만 |
|---|
| 2026.01.30 | ₩67,948 | ₩68,015 | ₩67,911 | ₩67,975 | +0.04% | 117.7만 |
|---|
| 2026.01.29 | ₩67,962 | ₩67,962 | ₩67,882 | ₩67,908 | -0.08% | 100만 |
|---|
| 2026.01.28 | ₩67,841 | ₩67,935 | ₩67,841 | ₩67,922 | +0.12% | 75.5만 |
|---|
| 2026.01.27 | ₩67,841 | ₩67,916 | ₩67,841 | ₩67,895 | +0.08% | 84.2만 |
|---|
| 2026.01.26 | ₩67,828 | ₩67,882 | ₩67,828 | ₩67,855 | +0.04% | 59.6만 |
|---|
| 2026.01.23 | ₩67,828 | ₩67,841 | ₩67,788 | ₩67,815 | -0.02% | 91.1만 |
|---|
| 2026.01.22 | ₩67,788 | ₩67,796 | ₩67,734 | ₩67,775 | -0.02% | 117.3만 |
|---|
| 2026.01.21 | ₩67,721 | ₩67,828 | ₩67,668 | ₩67,815 | +0.14% | 125.5만 |
|---|
| 2026.01.20 | ₩67,948 | ₩67,948 | ₩67,648 | ₩67,748 | -0.30% | 88.9만 |
|---|
| 2026.01.16 | ₩67,988 | ₩67,988 | ₩67,895 | ₩67,922 | -0.10% | 65.2만 |
|---|
| 2026.01.15 | ₩67,962 | ₩67,988 | ₩67,922 | ₩67,922 | -0.06% | 84.6만 |
|---|
| 2026.01.14 | ₩67,922 | ₩67,948 | ₩67,902 | ₩67,935 | +0.02% | 80.2만 |
|---|
| 2026.01.13 | ₩67,895 | ₩67,922 | ₩67,841 | ₩67,855 | -0.06% | 78.5만 |
|---|
| 2026.01.12 | ₩67,868 | ₩67,868 | ₩67,808 | ₩67,848 | -0.03% | 47.7만 |
|---|
| 2026.01.09 | ₩67,801 | ₩67,868 | ₩67,801 | ₩67,841 | +0.06% | 82.4만 |
|---|
| 2026.01.08 | ₩67,761 | ₩67,841 | ₩67,759 | ₩67,801 | +0.06% | 59.3만 |
|---|
| 2026.01.07 | ₩67,748 | ₩67,841 | ₩67,694 | ₩67,828 | +0.12% | 193.7만 |
|---|
| 2026.01.06 | ₩67,601 | ₩67,681 | ₩67,587 | ₩67,681 | +0.12% | 80.5만 |
|---|
| 2026.01.05 | ₩67,641 | ₩67,664 | ₩67,574 | ₩67,607 | -0.05% | 137.1만 |
|---|
| 2026.01.02 | ₩67,587 | ₩67,594 | ₩67,547 | ₩67,574 | -0.02% | 91.8만 |
|---|
| 2025.12.31 | ₩67,507 | ₩67,561 | ₩67,500 | ₩67,521 | +0.02% | 65.6만 |
|---|
| 2025.12.30 | ₩67,668 | ₩67,748 | ₩67,654 | ₩67,701 | +0.05% | 55.9만 |
|---|
| 2025.12.29 | ₩67,654 | ₩67,721 | ₩67,648 | ₩67,701 | +0.07% | 75.6만 |
|---|
| 2025.12.26 | ₩67,668 | ₩67,688 | ₩67,601 | ₩67,621 | -0.07% | 39만 |
|---|
| 2025.12.24 | ₩67,681 | ₩67,681 | ₩67,627 | ₩67,627 | -0.08% | 51.9만 |
|---|
| 2025.12.23 | ₩67,574 | ₩67,654 | ₩67,539 | ₩67,627 | +0.08% | 142.8만 |
|---|
| 2025.12.22 | ₩67,601 | ₩67,614 | ₩67,587 | ₩67,587 | -0.02% | 102.9만 |
|---|
| 2025.12.19 | ₩67,587 | ₩67,601 | ₩67,547 | ₩67,601 | +0.02% | 65.1만 |
|---|
| 2025.12.18 | ₩67,668 | ₩67,668 | ₩67,561 | ₩67,561 | -0.16% | 88.4만 |
|---|
| 2025.12.17 | ₩67,574 | ₩67,607 | ₩67,561 | ₩67,561 | -0.02% | 83.5만 |
|---|
| 2025.12.16 | ₩67,494 | ₩67,614 | ₩67,483 | ₩67,601 | +0.16% | 104.9만 |
|---|
| 2025.12.15 | ₩67,614 | ₩67,614 | ₩67,483 | ₩67,507 | -0.16% | 46.4만 |
|---|
| 2025.12.12 | ₩67,480 | ₩67,547 | ₩67,480 | ₩67,534 | +0.08% | 66.2만 |
|---|
| 2025.12.11 | ₩67,641 | ₩67,661 | ₩67,561 | ₩67,587 | -0.08% | 93.3만 |
|---|
| 2025.12.10 | ₩67,454 | ₩67,547 | ₩67,454 | ₩67,547 | +0.14% | 132.1만 |
|---|
| 2025.12.09 | ₩67,587 | ₩67,587 | ₩67,467 | ₩67,467 | -0.18% | 74.2만 |
|---|
| 2025.12.08 | ₩67,547 | ₩67,557 | ₩67,500 | ₩67,521 | -0.04% | 61.8만 |
|---|
| 2025.12.05 | ₩67,561 | ₩67,587 | ₩67,534 | ₩67,587 | +0.04% | 84.2만 |
|---|
| 2025.12.04 | ₩67,534 | ₩67,587 | ₩67,507 | ₩67,574 | +0.06% | 69.7만 |
|---|
| 2025.12.03 | ₩67,534 | ₩67,627 | ₩67,534 | ₩67,554 | +0.03% | 89.9만 |
|---|
| 2025.12.02 | ₩67,521 | ₩67,574 | ₩67,480 | ₩67,527 | +0.01% | 79.2만 |
|---|
| 2025.12.01 | ₩67,574 | ₩67,574 | ₩67,507 | ₩67,547 | -0.04% | 65만 |
|---|
| 2025.11.28 | ₩67,882 | ₩67,962 | ₩67,875 | ₩67,948 | +0.10% | 20만 |
|---|
| 2025.11.26 | ₩67,828 | ₩67,922 | ₩67,828 | ₩67,895 | +0.10% | 54.2만 |
|---|
| 2025.11.25 | ₩67,908 | ₩67,908 | ₩67,815 | ₩67,855 | -0.08% | 67.5만 |
|---|
| 2025.11.24 | ₩67,855 | ₩67,875 | ₩67,815 | ₩67,841 | -0.02% | 45.7만 |
|---|
| 2025.11.21 | ₩67,868 | ₩67,868 | ₩67,788 | ₩67,868 | 0.00% | 70.7만 |
|---|
| 2025.11.20 | ₩67,788 | ₩67,813 | ₩67,740 | ₩67,761 | -0.04% | 61.4만 |
|---|
| 2025.11.19 | ₩67,841 | ₩67,855 | ₩67,694 | ₩67,721 | -0.18% | 55.8만 |
|---|
| 2025.11.18 | ₩67,815 | ₩67,835 | ₩67,734 | ₩67,808 | -0.01% | 51.2만 |
|---|
| 2025.11.17 | ₩67,734 | ₩67,761 | ₩67,693 | ₩67,708 | -0.04% | 62.8만 |
|---|
| 2025.11.14 | ₩67,795 | ₩67,801 | ₩67,627 | ₩67,627 | -0.25% | 55.5만 |
|---|
| 2025.11.13 | ₩67,801 | ₩67,824 | ₩67,712 | ₩67,721 | -0.12% | 63.7만 |
|---|
| 2025.11.12 | ₩67,801 | ₩67,882 | ₩67,788 | ₩67,815 | +0.02% | 87.2만 |
|---|
| 2025.11.11 | ₩67,868 | ₩67,935 | ₩67,841 | ₩67,935 | +0.10% | 60.8만 |
|---|
| 2025.11.10 | ₩67,734 | ₩67,788 | ₩67,721 | ₩67,788 | +0.08% | 37만 |
|---|
| 2025.11.07 | ₩67,694 | ₩67,815 | ₩67,694 | ₩67,734 | +0.06% | 75.6만 |
|---|
| 2025.11.06 | ₩67,694 | ₩67,761 | ₩67,668 | ₩67,748 | +0.08% | 61.2만 |
|---|
| 2025.11.05 | ₩67,681 | ₩67,734 | ₩67,587 | ₩67,614 | -0.10% | 69만 |
|---|
| 2025.11.04 | ₩67,641 | ₩67,775 | ₩67,641 | ₩67,734 | +0.14% | 61.1만 |
|---|
| 2025.11.03 | ₩67,668 | ₩67,708 | ₩67,594 | ₩67,654 | -0.02% | 67.5만 |
|---|
| 2025.10.31 | ₩67,694 | ₩67,781 | ₩67,693 | ₩67,721 | +0.04% | 56.2만 |
|---|
| 2025.10.30 | ₩67,521 | ₩67,734 | ₩67,507 | ₩67,668 | +0.22% | 97만 |
|---|
| 2025.10.29 | ₩67,815 | ₩67,828 | ₩67,668 | ₩67,694 | -0.18% | 77.7만 |
|---|
| 2025.10.28 | ₩67,788 | ₩67,841 | ₩67,641 | ₩67,815 | +0.04% | 58.4만 |
|---|
| 2025.10.27 | ₩67,734 | ₩67,815 | ₩67,734 | ₩67,815 | +0.12% | 43.2만 |
|---|
| 2025.10.24 | ₩67,788 | ₩67,828 | ₩67,740 | ₩67,761 | -0.04% | 70만 |
|---|
| 2025.10.23 | ₩67,681 | ₩67,761 | ₩67,674 | ₩67,755 | +0.11% | 69.2만 |
|---|
| 2025.10.22 | ₩67,748 | ₩67,788 | ₩67,694 | ₩67,768 | +0.03% | 96.4만 |
|---|
| 2025.10.21 | ₩67,788 | ₩67,788 | ₩67,681 | ₩67,721 | -0.10% | 83만 |
|---|
| 2025.10.20 | ₩67,882 | ₩67,922 | ₩67,828 | ₩67,848 | -0.05% | 54.9만 |
|---|
| 2025.10.17 | ₩67,801 | ₩67,815 | ₩67,761 | ₩67,801 | 0.00% | 59.2만 |
|---|
| 2025.10.16 | ₩67,694 | ₩67,809 | ₩67,668 | ₩67,788 | +0.14% | 79.9만 |
|---|
| 2025.10.15 | ₩67,641 | ₩67,681 | ₩67,601 | ₩67,661 | +0.03% | 49.4만 |
|---|
| 2025.10.14 | ₩67,668 | ₩67,668 | ₩67,521 | ₩67,587 | -0.12% | 85.5만 |
|---|
| 2025.10.13 | ₩67,414 | ₩67,601 | ₩67,414 | ₩67,601 | +0.28% | 68.8만 |
|---|
| 2025.10.10 | ₩67,521 | ₩67,534 | ₩67,407 | ₩67,507 | -0.02% | 95.1만 |
|---|