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 | ₩63,559 | ₩63,732 | ₩63,532 | ₩63,572 | +0.02% | 459.2만 |
| 2026.10.08 | ₩63,251 | ₩63,412 | ₩63,104 | ₩63,345 | +0.15% | 662.5만 |
| 2026.10.07 | ₩63,158 | ₩63,458 | ₩63,118 | ₩63,265 | +0.17% | 531.5만 |
| 2026.10.06 | ₩63,639 | ₩63,719 | ₩63,452 | ₩63,639 | 0.00% | 428.4만 |
| 2026.10.05 | ₩63,679 | ₩63,706 | ₩63,358 | ₩63,666 | -0.02% | 387.2만 |
| 2026.10.02 | ₩64,067 | ₩64,147 | ₩63,512 | ₩63,532 | -0.83% | 521만 |
| 2026.10.01 | ₩63,692 | ₩63,886 | ₩63,559 | ₩63,732 | +0.06% | 589.8만 |
| 2026.09.30 | ₩63,452 | ₩63,853 | ₩63,452 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,585 |
| +0.21% |
| 390.5만 |
| 2026.09.29 | ₩63,425 | ₩63,425 | ₩63,078 | ₩63,198 | -0.36% | 306.6만 |
|---|
| 2026.09.28 | ₩63,773 | ₩63,773 | ₩63,305 | ₩63,438 | -0.52% | 423.8만 |
|---|
| 2026.09.25 | ₩64,133 | ₩64,147 | ₩63,773 | ₩63,839 | -0.46% | 445.6만 |
|---|
| 2026.09.24 | ₩64,347 | ₩64,374 | ₩64,026 | ₩64,200 | -0.23% | 284.6만 |
|---|
| 2026.09.23 | ₩64,842 | ₩64,858 | ₩64,153 | ₩64,320 | -0.80% | 373.3만 |
|---|
| 2026.09.22 | ₩64,895 | ₩64,906 | ₩64,761 | ₩64,802 | -0.14% | 161.4만 |
|---|
| 2026.09.21 | ₩64,975 | ₩64,989 | ₩64,808 | ₩64,882 | -0.14% | 184.4만 |
|---|
| 2026.09.18 | ₩64,962 | ₩64,975 | ₩64,748 | ₩64,842 | -0.19% | 207.7만 |
|---|
| 2026.09.17 | ₩65,109 | ₩65,124 | ₩64,962 | ₩65,029 | -0.12% | 166.8만 |
|---|
| 2026.09.16 | ₩64,895 | ₩65,029 | ₩64,788 | ₩64,815 | -0.12% | 210.4만 |
|---|
| 2026.09.15 | ₩64,975 | ₩65,042 | ₩64,828 | ₩64,855 | -0.19% | 236만 |
|---|
| 2026.09.14 | ₩65,055 | ₩65,176 | ₩64,955 | ₩65,029 | -0.04% | 227.6만 |
|---|
| 2026.09.11 | ₩64,922 | ₩65,223 | ₩64,922 | ₩65,069 | +0.23% | 234.7만 |
|---|
| 2026.09.10 | ₩64,935 | ₩64,955 | ₩64,695 | ₩64,761 | -0.27% | 188.4만 |
|---|
| 2026.09.09 | ₩65,617 | ₩65,617 | ₩65,189 | ₩65,202 | -0.63% | 142.7만 |
|---|
| 2026.09.08 | ₩65,510 | ₩65,577 | ₩65,443 | ₩65,523 | +0.02% | 165.3만 |
|---|
| 2026.09.04 | ₩65,550 | ₩65,603 | ₩65,430 | ₩65,456 | -0.14% | 150.3만 |
|---|
| 2026.09.03 | ₩65,724 | ₩65,764 | ₩65,403 | ₩65,403 | -0.49% | 184.3만 |
|---|
| 2026.09.02 | ₩65,764 | ₩65,764 | ₩65,563 | ₩65,577 | -0.28% | 512.3만 |
|---|
| 2026.09.01 | ₩65,831 | ₩65,924 | ₩65,577 | ₩65,697 | -0.20% | 166.1만 |
|---|
| 2026.08.31 | ₩66,165 | ₩66,226 | ₩66,105 | ₩66,178 | +0.02% | 94.7만 |
|---|
| 2026.08.28 | ₩66,378 | ₩66,412 | ₩66,222 | ₩66,285 | -0.14% | 77.6만 |
|---|
| 2026.08.27 | ₩66,432 | ₩66,432 | ₩66,338 | ₩66,352 | -0.12% | 78.7만 |
|---|
| 2026.08.26 | ₩66,525 | ₩66,525 | ₩66,392 | ₩66,419 | -0.16% | 54.7만 |
|---|
| 2026.08.25 | ₩66,419 | ₩66,512 | ₩66,372 | ₩66,485 | +0.10% | 120.7만 |
|---|
| 2026.08.24 | ₩66,392 | ₩66,452 | ₩66,318 | ₩66,345 | -0.07% | 105.4만 |
|---|
| 2026.08.21 | ₩66,459 | ₩66,459 | ₩66,352 | ₩66,405 | -0.08% | 91.2만 |
|---|
| 2026.08.20 | ₩66,392 | ₩66,519 | ₩66,338 | ₩66,459 | +0.10% | 62.1만 |
|---|
| 2026.08.19 | ₩66,606 | ₩66,606 | ₩66,472 | ₩66,512 | -0.14% | 126.5만 |
|---|
| 2026.08.18 | ₩66,552 | ₩66,552 | ₩66,318 | ₩66,405 | -0.22% | 122.7만 |
|---|
| 2026.08.17 | ₩66,753 | ₩66,753 | ₩66,532 | ₩66,539 | -0.32% | 84.5만 |
|---|
| 2026.08.14 | ₩66,820 | ₩66,824 | ₩66,679 | ₩66,719 | -0.15% | 619.4만 |
|---|
| 2026.08.13 | ₩66,806 | ₩66,906 | ₩66,806 | ₩66,820 | +0.02% | 160.6만 |
|---|
| 2026.08.12 | ₩66,753 | ₩66,793 | ₩66,699 | ₩66,713 | -0.06% | 93.8만 |
|---|
| 2026.08.11 | ₩66,699 | ₩66,713 | ₩66,579 | ₩66,646 | -0.08% | 50.6만 |
|---|
| 2026.08.10 | ₩66,672 | ₩66,686 | ₩66,566 | ₩66,572 | -0.15% | 75.5만 |
|---|
| 2026.08.07 | ₩66,699 | ₩66,726 | ₩66,619 | ₩66,726 | +0.04% | 71.3만 |
|---|
| 2026.08.06 | ₩66,566 | ₩66,592 | ₩66,516 | ₩66,525 | -0.06% | 95.6만 |
|---|
| 2026.08.05 | ₩66,485 | ₩66,619 | ₩66,472 | ₩66,606 | +0.18% | 136.1만 |
|---|
| 2026.08.04 | ₩66,472 | ₩66,525 | ₩66,378 | ₩66,499 | +0.04% | 146.1만 |
|---|
| 2026.08.03 | ₩66,325 | ₩66,385 | ₩66,308 | ₩66,352 | +0.04% | 64.5만 |
|---|
| 2026.07.31 | ₩66,525 | ₩66,525 | ₩66,405 | ₩66,472 | -0.08% | 91.7만 |
|---|
| 2026.07.30 | ₩66,539 | ₩66,579 | ₩66,392 | ₩66,546 | +0.01% | 75.5만 |
|---|
| 2026.07.29 | ₩66,699 | ₩66,833 | ₩66,606 | ₩66,619 | -0.12% | 121.3만 |
|---|
| 2026.07.28 | ₩66,646 | ₩66,753 | ₩66,646 | ₩66,739 | +0.14% | 89.9만 |
|---|
| 2026.07.27 | ₩66,659 | ₩66,679 | ₩66,606 | ₩66,619 | -0.06% | 87만 |
|---|
| 2026.07.24 | ₩66,392 | ₩66,559 | ₩66,365 | ₩66,459 | +0.10% | 179.9만 |
|---|
| 2026.07.23 | ₩66,606 | ₩66,619 | ₩66,298 | ₩66,352 | -0.38% | 126.6만 |
|---|
| 2026.07.22 | ₩66,900 | ₩66,926 | ₩66,766 | ₩66,766 | -0.20% | 91.3만 |
|---|
| 2026.07.21 | ₩67,073 | ₩67,073 | ₩66,940 | ₩66,940 | -0.20% | 109.2만 |
|---|
| 2026.07.20 | ₩67,154 | ₩67,154 | ₩67,028 | ₩67,033 | -0.18% | 98.4만 |
|---|
| 2026.07.17 | ₩67,114 | ₩67,127 | ₩67,047 | ₩67,100 | -0.02% | 373.1만 |
|---|
| 2026.07.16 | ₩67,140 | ₩67,154 | ₩67,020 | ₩67,087 | -0.08% | 67.7만 |
|---|
| 2026.07.15 | ₩67,274 | ₩67,301 | ₩67,194 | ₩67,194 | -0.12% | 57.4만 |
|---|
| 2026.07.14 | ₩67,220 | ₩67,347 | ₩67,220 | ₩67,274 | +0.08% | 75.3만 |
|---|
| 2026.07.13 | ₩67,234 | ₩67,354 | ₩67,234 | ₩67,285 | +0.08% | 65.4만 |
|---|
| 2026.07.10 | ₩67,220 | ₩67,354 | ₩67,220 | ₩67,327 | +0.16% | 249.3만 |
|---|
| 2026.07.09 | ₩67,274 | ₩67,381 | ₩67,247 | ₩67,261 | -0.02% | 319.9만 |
|---|
| 2026.07.08 | ₩67,247 | ₩67,314 | ₩67,207 | ₩67,247 | 0.00% | 77.1만 |
|---|
| 2026.07.07 | ₩67,488 | ₩67,508 | ₩67,381 | ₩67,381 | -0.16% | 60만 |
|---|
| 2026.07.06 | ₩67,541 | ₩67,595 | ₩67,528 | ₩67,581 | +0.06% | 104.9만 |
|---|
| 2026.07.02 | ₩67,555 | ₩67,568 | ₩67,468 | ₩67,555 | 0.00% | 134만 |
|---|
| 2026.07.01 | ₩67,421 | ₩67,528 | ₩67,367 | ₩67,514 | +0.14% | 87.4만 |
|---|
| 2026.06.30 | ₩67,728 | ₩67,768 | ₩67,681 | ₩67,695 | -0.05% | 62.2만 |
|---|
| 2026.06.29 | ₩67,688 | ₩67,742 | ₩67,668 | ₩67,715 | +0.04% | 83.6만 |
|---|
| 2026.06.26 | ₩67,648 | ₩67,675 | ₩67,595 | ₩67,648 | 0.00% | 71.1만 |
|---|
| 2026.06.25 | ₩67,608 | ₩67,648 | ₩67,555 | ₩67,608 | 0.00% | 57.9만 |
|---|
| 2026.06.24 | ₩67,555 | ₩67,621 | ₩67,541 | ₩67,568 | +0.02% | 91.3만 |
|---|
| 2026.06.23 | ₩67,461 | ₩67,501 | ₩67,434 | ₩67,468 | +0.01% | 63.9만 |
|---|
| 2026.06.22 | ₩67,501 | ₩67,514 | ₩67,408 | ₩67,474 | -0.04% | 79.1만 |
|---|
| 2026.06.18 | ₩67,461 | ₩67,501 | ₩67,448 | ₩67,461 | 0.00% | 107.7만 |
|---|
| 2026.06.17 | ₩67,394 | ₩67,448 | ₩67,267 | ₩67,287 | -0.16% | 70.1만 |
|---|
| 2026.06.16 | ₩67,314 | ₩67,441 | ₩67,314 | ₩67,354 | +0.06% | 48.8만 |
|---|
| 2026.06.15 | ₩67,421 | ₩67,434 | ₩67,327 | ₩67,327 | -0.14% | 88.5만 |
|---|
| 2026.06.12 | ₩67,301 | ₩67,301 | ₩67,140 | ₩67,247 | -0.08% | 79.8만 |
|---|
| 2026.06.11 | ₩67,327 | ₩67,394 | ₩67,247 | ₩67,354 | +0.04% | 122.5만 |
|---|
| 2026.06.10 | ₩67,434 | ₩67,434 | ₩67,227 | ₩67,301 | -0.20% | 133.8만 |
|---|
| 2026.06.09 | ₩67,448 | ₩67,461 | ₩67,361 | ₩67,421 | -0.04% | 79.5만 |
|---|
| 2026.06.08 | ₩67,408 | ₩67,421 | ₩67,301 | ₩67,354 | -0.08% | 52.7만 |
|---|
| 2026.06.05 | ₩67,301 | ₩67,347 | ₩67,220 | ₩67,314 | +0.02% | 92.7만 |
|---|
| 2026.06.04 | ₩67,367 | ₩67,434 | ₩67,354 | ₩67,434 | +0.10% | 70.9만 |
|---|
| 2026.06.03 | ₩67,274 | ₩67,367 | ₩67,234 | ₩67,327 | +0.08% | 82.6만 |
|---|
| 2026.06.02 | ₩67,461 | ₩67,461 | ₩67,347 | ₩67,367 | -0.14% | 104.1만 |
|---|
| 2026.06.01 | ₩67,100 | ₩67,294 | ₩67,047 | ₩67,274 | +0.26% | 87.9만 |
|---|
| 2026.05.29 | ₩67,354 | ₩67,488 | ₩67,331 | ₩67,448 | +0.14% | 101만 |
|---|
| 2026.05.28 | ₩67,180 | ₩67,375 | ₩67,154 | ₩67,327 | +0.22% | 119.6만 |
|---|
| 2026.05.27 | ₩67,127 | ₩67,247 | ₩67,120 | ₩67,234 | +0.16% | 76.1만 |
|---|
| 2026.05.26 | ₩67,060 | ₩67,127 | ₩67,027 | ₩67,127 | +0.10% | 112.2만 |
|---|
| 2026.05.22 | ₩66,820 | ₩66,880 | ₩66,771 | ₩66,820 | 0.00% | 109.5만 |
|---|
| 2026.05.21 | ₩66,579 | ₩66,779 | ₩66,566 | ₩66,753 | +0.26% | 122.1만 |
|---|
| 2026.05.20 | ₩66,726 | ₩66,753 | ₩66,632 | ₩66,699 | -0.04% | 106.5만 |
|---|
| 2026.05.19 | ₩66,646 | ₩66,699 | ₩66,499 | ₩66,619 | -0.04% | 103.1만 |
|---|
| 2026.05.18 | ₩66,833 | ₩66,833 | ₩66,739 | ₩66,806 | -0.04% | 83.3만 |
|---|
| 2026.05.15 | ₩66,793 | ₩66,900 | ₩66,606 | ₩66,766 | -0.04% | 104.1만 |
|---|
| 2026.05.14 | ₩67,140 | ₩67,167 | ₩67,073 | ₩67,073 | -0.10% | 73.1만 |
|---|
| 2026.05.13 | ₩67,140 | ₩67,174 | ₩67,080 | ₩67,114 | -0.04% | 52.7만 |
|---|
| 2026.05.12 | ₩67,220 | ₩67,227 | ₩67,140 | ₩67,167 | -0.08% | 129.8만 |
|---|
| 2026.05.11 | ₩67,354 | ₩67,381 | ₩67,287 | ₩67,287 | -0.10% | 55만 |
|---|
| 2026.05.08 | ₩67,394 | ₩67,408 | ₩67,294 | ₩67,341 | -0.08% | 58.4만 |
|---|
| 2026.05.07 | ₩67,367 | ₩67,367 | ₩67,287 | ₩67,341 | -0.04% | 86.8만 |
|---|
| 2026.05.06 | ₩67,341 | ₩67,347 | ₩67,287 | ₩67,301 | -0.06% | 107만 |
|---|
| 2026.05.05 | ₩67,207 | ₩67,246 | ₩67,154 | ₩67,180 | -0.04% | 105.3만 |
|---|
| 2026.05.04 | ₩67,234 | ₩67,234 | ₩67,033 | ₩67,154 | -0.12% | 85.8만 |
|---|
| 2026.05.01 | ₩67,234 | ₩67,247 | ₩67,158 | ₩67,180 | -0.08% | 92.6만 |
|---|
| 2026.04.30 | ₩67,461 | ₩67,461 | ₩67,341 | ₩67,381 | -0.12% | 82.2만 |
|---|
| 2026.04.29 | ₩67,421 | ₩67,428 | ₩67,294 | ₩67,367 | -0.08% | 96만 |
|---|
| 2026.04.28 | ₩67,434 | ₩67,478 | ₩67,408 | ₩67,461 | +0.04% | 86만 |
|---|
| 2026.04.27 | ₩67,581 | ₩67,581 | ₩67,488 | ₩67,541 | -0.06% | 65.7만 |
|---|
| 2026.04.24 | ₩67,528 | ₩67,561 | ₩67,481 | ₩67,541 | +0.02% | 78.5만 |
|---|
| 2026.04.23 | ₩67,568 | ₩67,568 | ₩67,421 | ₩67,514 | -0.08% | 75.4만 |
|---|
| 2026.04.22 | ₩67,555 | ₩67,555 | ₩67,501 | ₩67,528 | -0.04% | 63.3만 |
|---|
| 2026.04.21 | ₩67,528 | ₩67,528 | ₩67,434 | ₩67,474 | -0.08% | 63.3만 |
|---|
| 2026.04.20 | ₩67,488 | ₩67,541 | ₩67,461 | ₩67,541 | +0.08% | 60.6만 |
|---|
| 2026.04.17 | ₩67,421 | ₩67,555 | ₩67,408 | ₩67,528 | +0.16% | 100.5만 |
|---|
| 2026.04.16 | ₩67,354 | ₩67,394 | ₩67,341 | ₩67,341 | -0.02% | 69.8만 |
|---|
| 2026.04.15 | ₩67,327 | ₩67,387 | ₩67,287 | ₩67,321 | -0.01% | 85만 |
|---|
| 2026.04.14 | ₩67,354 | ₩67,394 | ₩67,301 | ₩67,374 | +0.03% | 94.5만 |
|---|
| 2026.04.13 | ₩67,234 | ₩67,354 | ₩67,207 | ₩67,334 | +0.15% | 71.3만 |
|---|
| 2026.04.10 | ₩67,314 | ₩67,334 | ₩67,207 | ₩67,234 | -0.12% | 63.4만 |
|---|
| 2026.04.09 | ₩67,114 | ₩67,327 | ₩67,093 | ₩67,314 | +0.30% | 116.1만 |
|---|
| 2026.04.08 | ₩67,408 | ₩67,421 | ₩67,100 | ₩67,127 | -0.42% | 56.9만 |
|---|
| 2026.04.07 | ₩66,913 | ₩67,007 | ₩66,873 | ₩66,953 | +0.06% | 87.1만 |
|---|
| 2026.04.06 | ₩66,833 | ₩66,993 | ₩66,833 | ₩66,940 | +0.16% | 90.3만 |
|---|
| 2026.04.02 | ₩66,793 | ₩67,020 | ₩66,779 | ₩66,980 | +0.28% | 310.6만 |
|---|
| 2026.04.01 | ₩66,739 | ₩66,860 | ₩66,739 | ₩66,833 | +0.14% | 100.6만 |
|---|
| 2026.03.31 | ₩66,860 | ₩67,000 | ₩66,806 | ₩66,806 | -0.08% | 183.6만 |
|---|
| 2026.03.30 | ₩66,753 | ₩66,793 | ₩66,713 | ₩66,753 | 0.00% | 159.5만 |
|---|
| 2026.03.27 | ₩66,606 | ₩66,672 | ₩66,485 | ₩66,646 | +0.06% | 101.2만 |
|---|
| 2026.03.26 | ₩66,739 | ₩66,746 | ₩66,639 | ₩66,659 | -0.12% | 203.1만 |
|---|
| 2026.03.25 | ₩66,779 | ₩66,833 | ₩66,713 | ₩66,793 | +0.02% | 94.8만 |
|---|
| 2026.03.24 | ₩66,953 | ₩66,953 | ₩66,559 | ₩66,606 | -0.52% | 105.7만 |
|---|
| 2026.03.23 | ₩66,953 | ₩67,120 | ₩66,953 | ₩67,020 | +0.10% | 96.7만 |
|---|
| 2026.03.20 | ₩67,394 | ₩67,394 | ₩66,886 | ₩66,900 | -0.73% | 138.3만 |
|---|
| 2026.03.19 | ₩67,394 | ₩67,477 | ₩67,294 | ₩67,394 | 0.00% | 108.4만 |
|---|
| 2026.03.18 | ₩67,514 | ₩67,576 | ₩67,448 | ₩67,448 | -0.10% | 65.9만 |
|---|
| 2026.03.17 | ₩67,675 | ₩67,675 | ₩67,561 | ₩67,595 | -0.12% | 86.3만 |
|---|
| 2026.03.16 | ₩67,595 | ₩67,684 | ₩67,501 | ₩67,555 | -0.06% | 72만 |
|---|
| 2026.03.13 | ₩67,394 | ₩67,541 | ₩67,394 | ₩67,528 | +0.20% | 77만 |
|---|
| 2026.03.12 | ₩67,514 | ₩67,561 | ₩67,287 | ₩67,381 | -0.20% | 71.7만 |
|---|
| 2026.03.11 | ₩67,621 | ₩67,702 | ₩67,501 | ₩67,501 | -0.18% | 97.6만 |
|---|
| 2026.03.10 | ₩67,782 | ₩67,815 | ₩67,695 | ₩67,735 | -0.07% | 89.8만 |
|---|
| 2026.03.09 | ₩67,808 | ₩67,862 | ₩67,715 | ₩67,795 | -0.02% | 103.5만 |
|---|
| 2026.03.06 | ₩67,702 | ₩67,835 | ₩67,702 | ₩67,808 | +0.16% | 83.1만 |
|---|
| 2026.03.05 | ₩67,808 | ₩67,895 | ₩67,755 | ₩67,889 | +0.12% | 82.8만 |
|---|
| 2026.03.04 | ₩67,889 | ₩67,942 | ₩67,822 | ₩67,889 | 0.00% | 66.8만 |
|---|
| 2026.03.03 | ₩67,982 | ₩67,982 | ₩67,782 | ₩67,849 | -0.20% | 83만 |
|---|
| 2026.03.02 | ₩68,249 | ₩68,249 | ₩68,149 | ₩68,183 | -0.10% | 60.7만 |
|---|
| 2026.02.27 | ₩68,610 | ₩68,610 | ₩68,543 | ₩68,557 | -0.08% | 58.2만 |
|---|
| 2026.02.26 | ₩68,477 | ₩68,543 | ₩68,477 | ₩68,530 | +0.08% | 71.7만 |
|---|
| 2026.02.25 | ₩68,410 | ₩68,477 | ₩68,396 | ₩68,477 | +0.10% | 45.5만 |
|---|
| 2026.02.24 | ₩68,383 | ₩68,450 | ₩68,343 | ₩68,383 | 0.00% | 70만 |
|---|
| 2026.02.23 | ₩68,410 | ₩68,410 | ₩68,316 | ₩68,383 | -0.04% | 97.1만 |
|---|
| 2026.02.20 | ₩68,330 | ₩68,343 | ₩68,290 | ₩68,330 | 0.00% | 66.8만 |
|---|
| 2026.02.19 | ₩68,276 | ₩68,316 | ₩68,263 | ₩68,303 | +0.04% | 60.1만 |
|---|
| 2026.02.18 | ₩68,236 | ₩68,310 | ₩68,236 | ₩68,276 | +0.06% | 58.1만 |
|---|
| 2026.02.17 | ₩68,276 | ₩68,303 | ₩68,229 | ₩68,276 | 0.00% | 74.2만 |
|---|
| 2026.02.13 | ₩68,236 | ₩68,303 | ₩68,196 | ₩68,223 | -0.02% | 82.1만 |
|---|
| 2026.02.12 | ₩68,102 | ₩68,183 | ₩68,089 | ₩68,176 | +0.11% | 62.8만 |
|---|
| 2026.02.11 | ₩68,049 | ₩68,062 | ₩67,996 | ₩68,049 | 0.00% | 81.4만 |
|---|
| 2026.02.10 | ₩68,129 | ₩68,156 | ₩68,062 | ₩68,076 | -0.08% | 120.7만 |
|---|
| 2026.02.09 | ₩67,942 | ₩68,049 | ₩67,942 | ₩68,022 | +0.12% | 96.4만 |
|---|
| 2026.02.06 | ₩67,996 | ₩68,009 | ₩67,915 | ₩67,929 | -0.10% | 82.2만 |
|---|
| 2026.02.05 | ₩68,022 | ₩68,036 | ₩67,942 | ₩67,982 | -0.06% | 114.7만 |
|---|
| 2026.02.04 | ₩67,849 | ₩67,935 | ₩67,835 | ₩67,915 | +0.10% | 74.4만 |
|---|
| 2026.02.03 | ₩67,795 | ₩67,849 | ₩67,775 | ₩67,835 | +0.06% | 77만 |
|---|
| 2026.02.02 | ₩67,782 | ₩67,822 | ₩67,755 | ₩67,795 | +0.02% | 51.1만 |
|---|
| 2026.01.30 | ₩67,915 | ₩67,982 | ₩67,878 | ₩67,942 | +0.04% | 117.7만 |
|---|
| 2026.01.29 | ₩67,929 | ₩67,929 | ₩67,849 | ₩67,875 | -0.08% | 100만 |
|---|
| 2026.01.28 | ₩67,808 | ₩67,902 | ₩67,808 | ₩67,889 | +0.12% | 75.5만 |
|---|
| 2026.01.27 | ₩67,808 | ₩67,883 | ₩67,808 | ₩67,862 | +0.08% | 84.2만 |
|---|
| 2026.01.26 | ₩67,795 | ₩67,849 | ₩67,795 | ₩67,822 | +0.04% | 59.6만 |
|---|
| 2026.01.23 | ₩67,795 | ₩67,808 | ₩67,755 | ₩67,782 | -0.02% | 91.1만 |
|---|
| 2026.01.22 | ₩67,755 | ₩67,763 | ₩67,702 | ₩67,742 | -0.02% | 117.3만 |
|---|
| 2026.01.21 | ₩67,688 | ₩67,795 | ₩67,635 | ₩67,782 | +0.14% | 125.5만 |
|---|
| 2026.01.20 | ₩67,915 | ₩67,915 | ₩67,615 | ₩67,715 | -0.30% | 88.9만 |
|---|
| 2026.01.16 | ₩67,955 | ₩67,955 | ₩67,862 | ₩67,889 | -0.10% | 65.2만 |
|---|
| 2026.01.15 | ₩67,929 | ₩67,955 | ₩67,889 | ₩67,889 | -0.06% | 84.6만 |
|---|
| 2026.01.14 | ₩67,889 | ₩67,915 | ₩67,869 | ₩67,902 | +0.02% | 80.2만 |
|---|
| 2026.01.13 | ₩67,862 | ₩67,889 | ₩67,808 | ₩67,822 | -0.06% | 78.5만 |
|---|
| 2026.01.12 | ₩67,835 | ₩67,835 | ₩67,775 | ₩67,815 | -0.03% | 47.7만 |
|---|
| 2026.01.09 | ₩67,768 | ₩67,835 | ₩67,768 | ₩67,808 | +0.06% | 82.4만 |
|---|
| 2026.01.08 | ₩67,728 | ₩67,808 | ₩67,726 | ₩67,768 | +0.06% | 59.3만 |
|---|
| 2026.01.07 | ₩67,715 | ₩67,808 | ₩67,661 | ₩67,795 | +0.12% | 193.7만 |
|---|
| 2026.01.06 | ₩67,568 | ₩67,648 | ₩67,555 | ₩67,648 | +0.12% | 80.5만 |
|---|
| 2026.01.05 | ₩67,608 | ₩67,631 | ₩67,541 | ₩67,575 | -0.05% | 137.1만 |
|---|
| 2026.01.02 | ₩67,555 | ₩67,561 | ₩67,514 | ₩67,541 | -0.02% | 91.8만 |
|---|
| 2025.12.31 | ₩67,474 | ₩67,528 | ₩67,468 | ₩67,488 | +0.02% | 65.6만 |
|---|
| 2025.12.30 | ₩67,635 | ₩67,715 | ₩67,621 | ₩67,668 | +0.05% | 55.9만 |
|---|
| 2025.12.29 | ₩67,621 | ₩67,688 | ₩67,615 | ₩67,668 | +0.07% | 75.6만 |
|---|
| 2025.12.26 | ₩67,635 | ₩67,655 | ₩67,568 | ₩67,588 | -0.07% | 39만 |
|---|
| 2025.12.24 | ₩67,648 | ₩67,648 | ₩67,595 | ₩67,595 | -0.08% | 51.9만 |
|---|
| 2025.12.23 | ₩67,541 | ₩67,621 | ₩67,506 | ₩67,595 | +0.08% | 142.8만 |
|---|
| 2025.12.22 | ₩67,568 | ₩67,581 | ₩67,555 | ₩67,555 | -0.02% | 102.9만 |
|---|
| 2025.12.19 | ₩67,555 | ₩67,568 | ₩67,514 | ₩67,568 | +0.02% | 65.1만 |
|---|
| 2025.12.18 | ₩67,635 | ₩67,635 | ₩67,528 | ₩67,528 | -0.16% | 88.4만 |
|---|
| 2025.12.17 | ₩67,541 | ₩67,575 | ₩67,528 | ₩67,528 | -0.02% | 83.5만 |
|---|
| 2025.12.16 | ₩67,461 | ₩67,581 | ₩67,450 | ₩67,568 | +0.16% | 104.9만 |
|---|
| 2025.12.15 | ₩67,581 | ₩67,581 | ₩67,450 | ₩67,474 | -0.16% | 46.4만 |
|---|
| 2025.12.12 | ₩67,448 | ₩67,514 | ₩67,448 | ₩67,501 | +0.08% | 66.2만 |
|---|
| 2025.12.11 | ₩67,608 | ₩67,628 | ₩67,528 | ₩67,555 | -0.08% | 93.3만 |
|---|
| 2025.12.10 | ₩67,421 | ₩67,514 | ₩67,421 | ₩67,514 | +0.14% | 132.1만 |
|---|
| 2025.12.09 | ₩67,555 | ₩67,555 | ₩67,434 | ₩67,434 | -0.18% | 74.2만 |
|---|
| 2025.12.08 | ₩67,514 | ₩67,524 | ₩67,468 | ₩67,488 | -0.04% | 61.8만 |
|---|
| 2025.12.05 | ₩67,528 | ₩67,555 | ₩67,501 | ₩67,555 | +0.04% | 84.2만 |
|---|
| 2025.12.04 | ₩67,501 | ₩67,555 | ₩67,474 | ₩67,541 | +0.06% | 69.7만 |
|---|
| 2025.12.03 | ₩67,501 | ₩67,595 | ₩67,501 | ₩67,521 | +0.03% | 89.9만 |
|---|
| 2025.12.02 | ₩67,488 | ₩67,541 | ₩67,448 | ₩67,494 | +0.01% | 79.2만 |
|---|
| 2025.12.01 | ₩67,541 | ₩67,541 | ₩67,474 | ₩67,514 | -0.04% | 65만 |
|---|
| 2025.11.28 | ₩67,849 | ₩67,929 | ₩67,842 | ₩67,915 | +0.10% | 20만 |
|---|
| 2025.11.26 | ₩67,795 | ₩67,889 | ₩67,795 | ₩67,862 | +0.10% | 54.2만 |
|---|
| 2025.11.25 | ₩67,875 | ₩67,875 | ₩67,782 | ₩67,822 | -0.08% | 67.5만 |
|---|
| 2025.11.24 | ₩67,822 | ₩67,842 | ₩67,782 | ₩67,808 | -0.02% | 45.7만 |
|---|
| 2025.11.21 | ₩67,835 | ₩67,835 | ₩67,755 | ₩67,835 | 0.00% | 70.7만 |
|---|
| 2025.11.20 | ₩67,755 | ₩67,780 | ₩67,707 | ₩67,728 | -0.04% | 61.4만 |
|---|
| 2025.11.19 | ₩67,808 | ₩67,822 | ₩67,661 | ₩67,688 | -0.18% | 55.8만 |
|---|
| 2025.11.18 | ₩67,782 | ₩67,802 | ₩67,702 | ₩67,775 | -0.01% | 51.2만 |
|---|
| 2025.11.17 | ₩67,702 | ₩67,728 | ₩67,660 | ₩67,675 | -0.04% | 62.8만 |
|---|
| 2025.11.14 | ₩67,762 | ₩67,768 | ₩67,595 | ₩67,595 | -0.25% | 55.5만 |
|---|
| 2025.11.13 | ₩67,768 | ₩67,791 | ₩67,679 | ₩67,688 | -0.12% | 63.7만 |
|---|
| 2025.11.12 | ₩67,768 | ₩67,849 | ₩67,755 | ₩67,782 | +0.02% | 87.2만 |
|---|
| 2025.11.11 | ₩67,835 | ₩67,902 | ₩67,808 | ₩67,902 | +0.10% | 60.8만 |
|---|
| 2025.11.10 | ₩67,702 | ₩67,755 | ₩67,688 | ₩67,755 | +0.08% | 37만 |
|---|
| 2025.11.07 | ₩67,661 | ₩67,782 | ₩67,661 | ₩67,702 | +0.06% | 75.6만 |
|---|
| 2025.11.06 | ₩67,661 | ₩67,728 | ₩67,635 | ₩67,715 | +0.08% | 61.2만 |
|---|
| 2025.11.05 | ₩67,648 | ₩67,702 | ₩67,555 | ₩67,581 | -0.10% | 69만 |
|---|
| 2025.11.04 | ₩67,608 | ₩67,742 | ₩67,608 | ₩67,702 | +0.14% | 61.1만 |
|---|
| 2025.11.03 | ₩67,635 | ₩67,675 | ₩67,561 | ₩67,621 | -0.02% | 67.5만 |
|---|
| 2025.10.31 | ₩67,661 | ₩67,748 | ₩67,660 | ₩67,688 | +0.04% | 56.2만 |
|---|
| 2025.10.30 | ₩67,488 | ₩67,702 | ₩67,474 | ₩67,635 | +0.22% | 97만 |
|---|
| 2025.10.29 | ₩67,782 | ₩67,795 | ₩67,635 | ₩67,661 | -0.18% | 77.7만 |
|---|
| 2025.10.28 | ₩67,755 | ₩67,808 | ₩67,608 | ₩67,782 | +0.04% | 58.4만 |
|---|
| 2025.10.27 | ₩67,702 | ₩67,782 | ₩67,702 | ₩67,782 | +0.12% | 43.2만 |
|---|
| 2025.10.24 | ₩67,755 | ₩67,795 | ₩67,707 | ₩67,728 | -0.04% | 70만 |
|---|
| 2025.10.23 | ₩67,648 | ₩67,728 | ₩67,641 | ₩67,722 | +0.11% | 69.2만 |
|---|
| 2025.10.22 | ₩67,715 | ₩67,755 | ₩67,661 | ₩67,735 | +0.03% | 96.4만 |
|---|
| 2025.10.21 | ₩67,755 | ₩67,755 | ₩67,648 | ₩67,688 | -0.10% | 83만 |
|---|
| 2025.10.20 | ₩67,849 | ₩67,889 | ₩67,795 | ₩67,815 | -0.05% | 54.9만 |
|---|
| 2025.10.17 | ₩67,768 | ₩67,782 | ₩67,728 | ₩67,768 | 0.00% | 59.2만 |
|---|
| 2025.10.16 | ₩67,661 | ₩67,776 | ₩67,635 | ₩67,755 | +0.14% | 79.9만 |
|---|
| 2025.10.15 | ₩67,608 | ₩67,648 | ₩67,568 | ₩67,628 | +0.03% | 49.4만 |
|---|
| 2025.10.14 | ₩67,635 | ₩67,635 | ₩67,488 | ₩67,555 | -0.12% | 85.5만 |
|---|
| 2025.10.13 | ₩67,381 | ₩67,568 | ₩67,381 | ₩67,568 | +0.28% | 68.8만 |
|---|
| 2025.10.10 | ₩67,488 | ₩67,501 | ₩67,374 | ₩67,474 | -0.02% | 95.1만 |
|---|