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 | ₩63,620 | ₩63,794 | ₩63,593 | ₩63,633 | +0.02% | 459.2만 |
| 2026.10.08 | ₩63,312 | ₩63,473 | ₩63,165 | ₩63,406 | +0.15% | 662.5만 |
| 2026.10.07 | ₩63,219 | ₩63,520 | ₩63,179 | ₩63,326 | +0.17% | 531.5만 |
| 2026.10.06 | ₩63,700 | ₩63,781 | ₩63,513 | ₩63,700 | 0.00% | 428.4만 |
| 2026.10.05 | ₩63,740 | ₩63,767 | ₩63,419 | ₩63,727 | -0.02% | 387.2만 |
| 2026.10.02 | ₩64,128 | ₩64,209 | ₩63,573 | ₩63,593 | -0.83% | 521만 |
| 2026.10.01 | ₩63,754 | ₩63,948 | ₩63,620 | ₩63,794 | +0.06% | 589.8만 |
| 2026.09.30 | ₩63,513 | ₩63,914 | ₩63,513 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,647 |
| +0.21% |
| 390.5만 |
| 2026.09.29 | ₩63,486 | ₩63,486 | ₩63,138 | ₩63,259 | -0.36% | 306.6만 |
|---|
| 2026.09.28 | ₩63,834 | ₩63,834 | ₩63,366 | ₩63,500 | -0.52% | 423.8만 |
|---|
| 2026.09.25 | ₩64,195 | ₩64,209 | ₩63,834 | ₩63,901 | -0.46% | 445.6만 |
|---|
| 2026.09.24 | ₩64,409 | ₩64,436 | ₩64,088 | ₩64,262 | -0.23% | 284.6만 |
|---|
| 2026.09.23 | ₩64,904 | ₩64,920 | ₩64,215 | ₩64,383 | -0.80% | 373.3만 |
|---|
| 2026.09.22 | ₩64,958 | ₩64,968 | ₩64,824 | ₩64,864 | -0.14% | 161.4만 |
|---|
| 2026.09.21 | ₩65,038 | ₩65,051 | ₩64,871 | ₩64,944 | -0.14% | 184.4만 |
|---|
| 2026.09.18 | ₩65,025 | ₩65,038 | ₩64,811 | ₩64,904 | -0.19% | 207.7만 |
|---|
| 2026.09.17 | ₩65,172 | ₩65,186 | ₩65,025 | ₩65,092 | -0.12% | 166.8만 |
|---|
| 2026.09.16 | ₩64,958 | ₩65,092 | ₩64,851 | ₩64,877 | -0.12% | 210.4만 |
|---|
| 2026.09.15 | ₩65,038 | ₩65,105 | ₩64,891 | ₩64,918 | -0.19% | 236만 |
|---|
| 2026.09.14 | ₩65,118 | ₩65,239 | ₩65,018 | ₩65,092 | -0.04% | 227.6만 |
|---|
| 2026.09.11 | ₩64,984 | ₩65,285 | ₩64,984 | ₩65,132 | +0.23% | 234.7만 |
|---|
| 2026.09.10 | ₩64,998 | ₩65,018 | ₩64,757 | ₩64,824 | -0.27% | 188.4만 |
|---|
| 2026.09.09 | ₩65,680 | ₩65,680 | ₩65,252 | ₩65,265 | -0.63% | 142.7만 |
|---|
| 2026.09.08 | ₩65,573 | ₩65,640 | ₩65,506 | ₩65,586 | +0.02% | 165.3만 |
|---|
| 2026.09.04 | ₩65,613 | ₩65,667 | ₩65,493 | ₩65,520 | -0.14% | 150.3만 |
|---|
| 2026.09.03 | ₩65,787 | ₩65,827 | ₩65,466 | ₩65,466 | -0.49% | 184.3만 |
|---|
| 2026.09.02 | ₩65,827 | ₩65,827 | ₩65,627 | ₩65,640 | -0.28% | 512.3만 |
|---|
| 2026.09.01 | ₩65,894 | ₩65,988 | ₩65,640 | ₩65,760 | -0.20% | 166.1만 |
|---|
| 2026.08.31 | ₩66,229 | ₩66,290 | ₩66,168 | ₩66,242 | +0.02% | 94.7만 |
|---|
| 2026.08.28 | ₩66,443 | ₩66,476 | ₩66,286 | ₩66,349 | -0.14% | 77.6만 |
|---|
| 2026.08.27 | ₩66,496 | ₩66,496 | ₩66,402 | ₩66,416 | -0.12% | 78.7만 |
|---|
| 2026.08.26 | ₩66,590 | ₩66,590 | ₩66,456 | ₩66,483 | -0.16% | 54.7만 |
|---|
| 2026.08.25 | ₩66,483 | ₩66,576 | ₩66,436 | ₩66,550 | +0.10% | 120.7만 |
|---|
| 2026.08.24 | ₩66,456 | ₩66,516 | ₩66,382 | ₩66,409 | -0.07% | 105.4만 |
|---|
| 2026.08.21 | ₩66,523 | ₩66,523 | ₩66,416 | ₩66,469 | -0.08% | 91.2만 |
|---|
| 2026.08.20 | ₩66,456 | ₩66,583 | ₩66,402 | ₩66,523 | +0.10% | 62.1만 |
|---|
| 2026.08.19 | ₩66,670 | ₩66,670 | ₩66,536 | ₩66,576 | -0.14% | 126.5만 |
|---|
| 2026.08.18 | ₩66,616 | ₩66,616 | ₩66,382 | ₩66,469 | -0.22% | 122.7만 |
|---|
| 2026.08.17 | ₩66,817 | ₩66,817 | ₩66,596 | ₩66,603 | -0.32% | 84.5만 |
|---|
| 2026.08.14 | ₩66,884 | ₩66,888 | ₩66,744 | ₩66,784 | -0.15% | 619.4만 |
|---|
| 2026.08.13 | ₩66,871 | ₩66,971 | ₩66,871 | ₩66,884 | +0.02% | 160.6만 |
|---|
| 2026.08.12 | ₩66,817 | ₩66,857 | ₩66,764 | ₩66,777 | -0.06% | 93.8만 |
|---|
| 2026.08.11 | ₩66,764 | ₩66,777 | ₩66,643 | ₩66,710 | -0.08% | 50.6만 |
|---|
| 2026.08.10 | ₩66,737 | ₩66,750 | ₩66,630 | ₩66,637 | -0.15% | 75.5만 |
|---|
| 2026.08.07 | ₩66,764 | ₩66,790 | ₩66,683 | ₩66,790 | +0.04% | 71.3만 |
|---|
| 2026.08.06 | ₩66,630 | ₩66,657 | ₩66,580 | ₩66,590 | -0.06% | 95.6만 |
|---|
| 2026.08.05 | ₩66,550 | ₩66,683 | ₩66,536 | ₩66,670 | +0.18% | 136.1만 |
|---|
| 2026.08.04 | ₩66,536 | ₩66,590 | ₩66,443 | ₩66,563 | +0.04% | 146.1만 |
|---|
| 2026.08.03 | ₩66,389 | ₩66,449 | ₩66,372 | ₩66,416 | +0.04% | 64.5만 |
|---|
| 2026.07.31 | ₩66,590 | ₩66,590 | ₩66,469 | ₩66,536 | -0.08% | 91.7만 |
|---|
| 2026.07.30 | ₩66,603 | ₩66,643 | ₩66,456 | ₩66,610 | +0.01% | 75.5만 |
|---|
| 2026.07.29 | ₩66,764 | ₩66,897 | ₩66,670 | ₩66,683 | -0.12% | 121.3만 |
|---|
| 2026.07.28 | ₩66,710 | ₩66,817 | ₩66,710 | ₩66,804 | +0.14% | 89.9만 |
|---|
| 2026.07.27 | ₩66,723 | ₩66,744 | ₩66,670 | ₩66,683 | -0.06% | 87만 |
|---|
| 2026.07.24 | ₩66,456 | ₩66,623 | ₩66,429 | ₩66,523 | +0.10% | 179.9만 |
|---|
| 2026.07.23 | ₩66,670 | ₩66,683 | ₩66,362 | ₩66,416 | -0.38% | 126.6만 |
|---|
| 2026.07.22 | ₩66,964 | ₩66,991 | ₩66,830 | ₩66,830 | -0.20% | 91.3만 |
|---|
| 2026.07.21 | ₩67,138 | ₩67,138 | ₩67,004 | ₩67,004 | -0.20% | 109.2만 |
|---|
| 2026.07.20 | ₩67,218 | ₩67,218 | ₩67,093 | ₩67,098 | -0.18% | 98.4만 |
|---|
| 2026.07.17 | ₩67,178 | ₩67,192 | ₩67,111 | ₩67,165 | -0.02% | 373.1만 |
|---|
| 2026.07.16 | ₩67,205 | ₩67,218 | ₩67,085 | ₩67,152 | -0.08% | 67.7만 |
|---|
| 2026.07.15 | ₩67,339 | ₩67,366 | ₩67,259 | ₩67,259 | -0.12% | 57.4만 |
|---|
| 2026.07.14 | ₩67,285 | ₩67,412 | ₩67,285 | ₩67,339 | +0.08% | 75.3만 |
|---|
| 2026.07.13 | ₩67,299 | ₩67,419 | ₩67,299 | ₩67,350 | +0.08% | 65.4만 |
|---|
| 2026.07.10 | ₩67,285 | ₩67,419 | ₩67,285 | ₩67,392 | +0.16% | 249.3만 |
|---|
| 2026.07.09 | ₩67,339 | ₩67,446 | ₩67,312 | ₩67,325 | -0.02% | 319.9만 |
|---|
| 2026.07.08 | ₩67,312 | ₩67,379 | ₩67,272 | ₩67,312 | 0.00% | 77.1만 |
|---|
| 2026.07.07 | ₩67,553 | ₩67,573 | ₩67,446 | ₩67,446 | -0.16% | 60만 |
|---|
| 2026.07.06 | ₩67,606 | ₩67,660 | ₩67,593 | ₩67,646 | +0.06% | 104.9만 |
|---|
| 2026.07.02 | ₩67,620 | ₩67,633 | ₩67,533 | ₩67,620 | 0.00% | 134만 |
|---|
| 2026.07.01 | ₩67,486 | ₩67,593 | ₩67,432 | ₩67,580 | +0.14% | 87.4만 |
|---|
| 2026.06.30 | ₩67,794 | ₩67,834 | ₩67,747 | ₩67,760 | -0.05% | 62.2만 |
|---|
| 2026.06.29 | ₩67,753 | ₩67,807 | ₩67,733 | ₩67,780 | +0.04% | 83.6만 |
|---|
| 2026.06.26 | ₩67,713 | ₩67,740 | ₩67,660 | ₩67,713 | 0.00% | 71.1만 |
|---|
| 2026.06.25 | ₩67,673 | ₩67,713 | ₩67,620 | ₩67,673 | 0.00% | 57.9만 |
|---|
| 2026.06.24 | ₩67,620 | ₩67,687 | ₩67,606 | ₩67,633 | +0.02% | 91.3만 |
|---|
| 2026.06.23 | ₩67,526 | ₩67,566 | ₩67,499 | ₩67,533 | +0.01% | 63.9만 |
|---|
| 2026.06.22 | ₩67,566 | ₩67,580 | ₩67,473 | ₩67,539 | -0.04% | 79.1만 |
|---|
| 2026.06.18 | ₩67,526 | ₩67,566 | ₩67,513 | ₩67,526 | 0.00% | 107.7만 |
|---|
| 2026.06.17 | ₩67,459 | ₩67,513 | ₩67,332 | ₩67,352 | -0.16% | 70.1만 |
|---|
| 2026.06.16 | ₩67,379 | ₩67,506 | ₩67,379 | ₩67,419 | +0.06% | 48.8만 |
|---|
| 2026.06.15 | ₩67,486 | ₩67,499 | ₩67,392 | ₩67,392 | -0.14% | 88.5만 |
|---|
| 2026.06.12 | ₩67,366 | ₩67,366 | ₩67,205 | ₩67,312 | -0.08% | 79.8만 |
|---|
| 2026.06.11 | ₩67,392 | ₩67,459 | ₩67,312 | ₩67,419 | +0.04% | 122.5만 |
|---|
| 2026.06.10 | ₩67,499 | ₩67,499 | ₩67,292 | ₩67,366 | -0.20% | 133.8만 |
|---|
| 2026.06.09 | ₩67,513 | ₩67,526 | ₩67,426 | ₩67,486 | -0.04% | 79.5만 |
|---|
| 2026.06.08 | ₩67,473 | ₩67,486 | ₩67,366 | ₩67,419 | -0.08% | 52.7만 |
|---|
| 2026.06.05 | ₩67,366 | ₩67,412 | ₩67,285 | ₩67,379 | +0.02% | 92.7만 |
|---|
| 2026.06.04 | ₩67,432 | ₩67,499 | ₩67,419 | ₩67,499 | +0.10% | 70.9만 |
|---|
| 2026.06.03 | ₩67,339 | ₩67,432 | ₩67,299 | ₩67,392 | +0.08% | 82.6만 |
|---|
| 2026.06.02 | ₩67,526 | ₩67,526 | ₩67,412 | ₩67,432 | -0.14% | 104.1만 |
|---|
| 2026.06.01 | ₩67,165 | ₩67,359 | ₩67,111 | ₩67,339 | +0.26% | 87.9만 |
|---|
| 2026.05.29 | ₩67,419 | ₩67,553 | ₩67,396 | ₩67,513 | +0.14% | 101만 |
|---|
| 2026.05.28 | ₩67,245 | ₩67,440 | ₩67,218 | ₩67,392 | +0.22% | 119.6만 |
|---|
| 2026.05.27 | ₩67,192 | ₩67,312 | ₩67,185 | ₩67,299 | +0.16% | 76.1만 |
|---|
| 2026.05.26 | ₩67,125 | ₩67,192 | ₩67,091 | ₩67,192 | +0.10% | 112.2만 |
|---|
| 2026.05.22 | ₩66,884 | ₩66,944 | ₩66,836 | ₩66,884 | 0.00% | 109.5만 |
|---|
| 2026.05.21 | ₩66,643 | ₩66,844 | ₩66,630 | ₩66,817 | +0.26% | 122.1만 |
|---|
| 2026.05.20 | ₩66,790 | ₩66,817 | ₩66,697 | ₩66,764 | -0.04% | 106.5만 |
|---|
| 2026.05.19 | ₩66,710 | ₩66,764 | ₩66,563 | ₩66,683 | -0.04% | 103.1만 |
|---|
| 2026.05.18 | ₩66,897 | ₩66,897 | ₩66,804 | ₩66,871 | -0.04% | 83.3만 |
|---|
| 2026.05.15 | ₩66,857 | ₩66,964 | ₩66,670 | ₩66,830 | -0.04% | 104.1만 |
|---|
| 2026.05.14 | ₩67,205 | ₩67,232 | ₩67,138 | ₩67,138 | -0.10% | 73.1만 |
|---|
| 2026.05.13 | ₩67,205 | ₩67,238 | ₩67,145 | ₩67,178 | -0.04% | 52.7만 |
|---|
| 2026.05.12 | ₩67,285 | ₩67,292 | ₩67,205 | ₩67,232 | -0.08% | 129.8만 |
|---|
| 2026.05.11 | ₩67,419 | ₩67,446 | ₩67,352 | ₩67,352 | -0.10% | 55만 |
|---|
| 2026.05.08 | ₩67,459 | ₩67,473 | ₩67,359 | ₩67,406 | -0.08% | 58.4만 |
|---|
| 2026.05.07 | ₩67,432 | ₩67,432 | ₩67,352 | ₩67,406 | -0.04% | 86.8만 |
|---|
| 2026.05.06 | ₩67,406 | ₩67,412 | ₩67,352 | ₩67,366 | -0.06% | 107만 |
|---|
| 2026.05.05 | ₩67,272 | ₩67,311 | ₩67,218 | ₩67,245 | -0.04% | 105.3만 |
|---|
| 2026.05.04 | ₩67,299 | ₩67,299 | ₩67,098 | ₩67,218 | -0.12% | 85.8만 |
|---|
| 2026.05.01 | ₩67,299 | ₩67,312 | ₩67,222 | ₩67,245 | -0.08% | 92.6만 |
|---|
| 2026.04.30 | ₩67,526 | ₩67,526 | ₩67,406 | ₩67,446 | -0.12% | 82.2만 |
|---|
| 2026.04.29 | ₩67,486 | ₩67,493 | ₩67,359 | ₩67,432 | -0.08% | 96만 |
|---|
| 2026.04.28 | ₩67,499 | ₩67,543 | ₩67,473 | ₩67,526 | +0.04% | 86만 |
|---|
| 2026.04.27 | ₩67,646 | ₩67,646 | ₩67,553 | ₩67,606 | -0.06% | 65.7만 |
|---|
| 2026.04.24 | ₩67,593 | ₩67,626 | ₩67,546 | ₩67,606 | +0.02% | 78.5만 |
|---|
| 2026.04.23 | ₩67,633 | ₩67,633 | ₩67,486 | ₩67,580 | -0.08% | 75.4만 |
|---|
| 2026.04.22 | ₩67,620 | ₩67,620 | ₩67,566 | ₩67,593 | -0.04% | 63.3만 |
|---|
| 2026.04.21 | ₩67,593 | ₩67,593 | ₩67,499 | ₩67,539 | -0.08% | 63.3만 |
|---|
| 2026.04.20 | ₩67,553 | ₩67,606 | ₩67,526 | ₩67,606 | +0.08% | 60.6만 |
|---|
| 2026.04.17 | ₩67,486 | ₩67,620 | ₩67,473 | ₩67,593 | +0.16% | 100.5만 |
|---|
| 2026.04.16 | ₩67,419 | ₩67,459 | ₩67,406 | ₩67,406 | -0.02% | 69.8만 |
|---|
| 2026.04.15 | ₩67,392 | ₩67,453 | ₩67,352 | ₩67,386 | -0.01% | 85만 |
|---|
| 2026.04.14 | ₩67,419 | ₩67,459 | ₩67,366 | ₩67,439 | +0.03% | 94.5만 |
|---|
| 2026.04.13 | ₩67,299 | ₩67,419 | ₩67,272 | ₩67,399 | +0.15% | 71.3만 |
|---|
| 2026.04.10 | ₩67,379 | ₩67,399 | ₩67,272 | ₩67,299 | -0.12% | 63.4만 |
|---|
| 2026.04.09 | ₩67,178 | ₩67,392 | ₩67,158 | ₩67,379 | +0.30% | 116.1만 |
|---|
| 2026.04.08 | ₩67,473 | ₩67,486 | ₩67,165 | ₩67,192 | -0.42% | 56.9만 |
|---|
| 2026.04.07 | ₩66,978 | ₩67,071 | ₩66,938 | ₩67,018 | +0.06% | 87.1만 |
|---|
| 2026.04.06 | ₩66,897 | ₩67,058 | ₩66,897 | ₩67,004 | +0.16% | 90.3만 |
|---|
| 2026.04.02 | ₩66,857 | ₩67,085 | ₩66,844 | ₩67,045 | +0.28% | 310.6만 |
|---|
| 2026.04.01 | ₩66,804 | ₩66,924 | ₩66,804 | ₩66,897 | +0.14% | 100.6만 |
|---|
| 2026.03.31 | ₩66,924 | ₩67,065 | ₩66,871 | ₩66,871 | -0.08% | 183.6만 |
|---|
| 2026.03.30 | ₩66,817 | ₩66,857 | ₩66,777 | ₩66,817 | 0.00% | 159.5만 |
|---|
| 2026.03.27 | ₩66,670 | ₩66,737 | ₩66,550 | ₩66,710 | +0.06% | 101.2만 |
|---|
| 2026.03.26 | ₩66,804 | ₩66,810 | ₩66,703 | ₩66,723 | -0.12% | 203.1만 |
|---|
| 2026.03.25 | ₩66,844 | ₩66,897 | ₩66,777 | ₩66,857 | +0.02% | 94.8만 |
|---|
| 2026.03.24 | ₩67,018 | ₩67,018 | ₩66,623 | ₩66,670 | -0.52% | 105.7만 |
|---|
| 2026.03.23 | ₩67,018 | ₩67,185 | ₩67,018 | ₩67,085 | +0.10% | 96.7만 |
|---|
| 2026.03.20 | ₩67,459 | ₩67,459 | ₩66,951 | ₩66,964 | -0.73% | 138.3만 |
|---|
| 2026.03.19 | ₩67,459 | ₩67,542 | ₩67,359 | ₩67,459 | 0.00% | 108.4만 |
|---|
| 2026.03.18 | ₩67,580 | ₩67,641 | ₩67,513 | ₩67,513 | -0.10% | 65.9만 |
|---|
| 2026.03.17 | ₩67,740 | ₩67,740 | ₩67,626 | ₩67,660 | -0.12% | 86.3만 |
|---|
| 2026.03.16 | ₩67,660 | ₩67,749 | ₩67,566 | ₩67,620 | -0.06% | 72만 |
|---|
| 2026.03.13 | ₩67,459 | ₩67,606 | ₩67,459 | ₩67,593 | +0.20% | 77만 |
|---|
| 2026.03.12 | ₩67,580 | ₩67,626 | ₩67,352 | ₩67,446 | -0.20% | 71.7만 |
|---|
| 2026.03.11 | ₩67,687 | ₩67,767 | ₩67,566 | ₩67,566 | -0.18% | 97.6만 |
|---|
| 2026.03.10 | ₩67,847 | ₩67,881 | ₩67,760 | ₩67,800 | -0.07% | 89.8만 |
|---|
| 2026.03.09 | ₩67,874 | ₩67,927 | ₩67,780 | ₩67,861 | -0.02% | 103.5만 |
|---|
| 2026.03.06 | ₩67,767 | ₩67,901 | ₩67,767 | ₩67,874 | +0.16% | 83.1만 |
|---|
| 2026.03.05 | ₩67,874 | ₩67,961 | ₩67,820 | ₩67,954 | +0.12% | 82.8만 |
|---|
| 2026.03.04 | ₩67,954 | ₩68,008 | ₩67,887 | ₩67,954 | 0.00% | 66.8만 |
|---|
| 2026.03.03 | ₩68,048 | ₩68,048 | ₩67,847 | ₩67,914 | -0.20% | 83만 |
|---|
| 2026.03.02 | ₩68,315 | ₩68,315 | ₩68,215 | ₩68,248 | -0.10% | 60.7만 |
|---|
| 2026.02.27 | ₩68,676 | ₩68,676 | ₩68,610 | ₩68,623 | -0.08% | 58.2만 |
|---|
| 2026.02.26 | ₩68,543 | ₩68,610 | ₩68,543 | ₩68,596 | +0.08% | 71.7만 |
|---|
| 2026.02.25 | ₩68,476 | ₩68,543 | ₩68,462 | ₩68,543 | +0.10% | 45.5만 |
|---|
| 2026.02.24 | ₩68,449 | ₩68,516 | ₩68,409 | ₩68,449 | 0.00% | 70만 |
|---|
| 2026.02.23 | ₩68,476 | ₩68,476 | ₩68,382 | ₩68,449 | -0.04% | 97.1만 |
|---|
| 2026.02.20 | ₩68,396 | ₩68,409 | ₩68,355 | ₩68,396 | 0.00% | 66.8만 |
|---|
| 2026.02.19 | ₩68,342 | ₩68,382 | ₩68,329 | ₩68,369 | +0.04% | 60.1만 |
|---|
| 2026.02.18 | ₩68,302 | ₩68,376 | ₩68,302 | ₩68,342 | +0.06% | 58.1만 |
|---|
| 2026.02.17 | ₩68,342 | ₩68,369 | ₩68,295 | ₩68,342 | 0.00% | 74.2만 |
|---|
| 2026.02.13 | ₩68,302 | ₩68,369 | ₩68,262 | ₩68,289 | -0.02% | 82.1만 |
|---|
| 2026.02.12 | ₩68,168 | ₩68,248 | ₩68,155 | ₩68,242 | +0.11% | 62.8만 |
|---|
| 2026.02.11 | ₩68,115 | ₩68,128 | ₩68,061 | ₩68,115 | 0.00% | 81.4만 |
|---|
| 2026.02.10 | ₩68,195 | ₩68,222 | ₩68,128 | ₩68,141 | -0.08% | 120.7만 |
|---|
| 2026.02.09 | ₩68,008 | ₩68,115 | ₩68,008 | ₩68,088 | +0.12% | 96.4만 |
|---|
| 2026.02.06 | ₩68,061 | ₩68,075 | ₩67,981 | ₩67,994 | -0.10% | 82.2만 |
|---|
| 2026.02.05 | ₩68,088 | ₩68,101 | ₩68,008 | ₩68,048 | -0.06% | 114.7만 |
|---|
| 2026.02.04 | ₩67,914 | ₩68,001 | ₩67,901 | ₩67,981 | +0.10% | 74.4만 |
|---|
| 2026.02.03 | ₩67,861 | ₩67,914 | ₩67,840 | ₩67,901 | +0.06% | 77만 |
|---|
| 2026.02.02 | ₩67,847 | ₩67,887 | ₩67,820 | ₩67,861 | +0.02% | 51.1만 |
|---|
| 2026.01.30 | ₩67,981 | ₩68,048 | ₩67,943 | ₩68,008 | +0.04% | 117.7만 |
|---|
| 2026.01.29 | ₩67,994 | ₩67,994 | ₩67,914 | ₩67,941 | -0.08% | 100만 |
|---|
| 2026.01.28 | ₩67,874 | ₩67,968 | ₩67,874 | ₩67,954 | +0.12% | 75.5만 |
|---|
| 2026.01.27 | ₩67,874 | ₩67,949 | ₩67,874 | ₩67,927 | +0.08% | 84.2만 |
|---|
| 2026.01.26 | ₩67,861 | ₩67,914 | ₩67,861 | ₩67,887 | +0.04% | 59.6만 |
|---|
| 2026.01.23 | ₩67,861 | ₩67,874 | ₩67,820 | ₩67,847 | -0.02% | 91.1만 |
|---|
| 2026.01.22 | ₩67,820 | ₩67,828 | ₩67,767 | ₩67,807 | -0.02% | 117.3만 |
|---|
| 2026.01.21 | ₩67,753 | ₩67,861 | ₩67,700 | ₩67,847 | +0.14% | 125.5만 |
|---|
| 2026.01.20 | ₩67,981 | ₩67,981 | ₩67,680 | ₩67,780 | -0.30% | 88.9만 |
|---|
| 2026.01.16 | ₩68,021 | ₩68,021 | ₩67,927 | ₩67,954 | -0.10% | 65.2만 |
|---|
| 2026.01.15 | ₩67,994 | ₩68,021 | ₩67,954 | ₩67,954 | -0.06% | 84.6만 |
|---|
| 2026.01.14 | ₩67,954 | ₩67,981 | ₩67,934 | ₩67,968 | +0.02% | 80.2만 |
|---|
| 2026.01.13 | ₩67,927 | ₩67,954 | ₩67,874 | ₩67,887 | -0.06% | 78.5만 |
|---|
| 2026.01.12 | ₩67,901 | ₩67,901 | ₩67,840 | ₩67,881 | -0.03% | 47.7만 |
|---|
| 2026.01.09 | ₩67,834 | ₩67,901 | ₩67,834 | ₩67,874 | +0.06% | 82.4만 |
|---|
| 2026.01.08 | ₩67,794 | ₩67,874 | ₩67,791 | ₩67,834 | +0.06% | 59.3만 |
|---|
| 2026.01.07 | ₩67,780 | ₩67,874 | ₩67,727 | ₩67,861 | +0.12% | 193.7만 |
|---|
| 2026.01.06 | ₩67,633 | ₩67,713 | ₩67,620 | ₩67,713 | +0.12% | 80.5만 |
|---|
| 2026.01.05 | ₩67,673 | ₩67,696 | ₩67,606 | ₩67,640 | -0.05% | 137.1만 |
|---|
| 2026.01.02 | ₩67,620 | ₩67,626 | ₩67,580 | ₩67,606 | -0.02% | 91.8만 |
|---|
| 2025.12.31 | ₩67,539 | ₩67,593 | ₩67,533 | ₩67,553 | +0.02% | 65.6만 |
|---|
| 2025.12.30 | ₩67,700 | ₩67,780 | ₩67,687 | ₩67,733 | +0.05% | 55.9만 |
|---|
| 2025.12.29 | ₩67,687 | ₩67,753 | ₩67,680 | ₩67,733 | +0.07% | 75.6만 |
|---|
| 2025.12.26 | ₩67,700 | ₩67,720 | ₩67,633 | ₩67,653 | -0.07% | 39만 |
|---|
| 2025.12.24 | ₩67,713 | ₩67,713 | ₩67,660 | ₩67,660 | -0.08% | 51.9만 |
|---|
| 2025.12.23 | ₩67,606 | ₩67,687 | ₩67,572 | ₩67,660 | +0.08% | 142.8만 |
|---|
| 2025.12.22 | ₩67,633 | ₩67,646 | ₩67,620 | ₩67,620 | -0.02% | 102.9만 |
|---|
| 2025.12.19 | ₩67,620 | ₩67,633 | ₩67,580 | ₩67,633 | +0.02% | 65.1만 |
|---|
| 2025.12.18 | ₩67,700 | ₩67,700 | ₩67,593 | ₩67,593 | -0.16% | 88.4만 |
|---|
| 2025.12.17 | ₩67,606 | ₩67,640 | ₩67,593 | ₩67,593 | -0.02% | 83.5만 |
|---|
| 2025.12.16 | ₩67,526 | ₩67,646 | ₩67,515 | ₩67,633 | +0.16% | 104.9만 |
|---|
| 2025.12.15 | ₩67,646 | ₩67,646 | ₩67,515 | ₩67,539 | -0.16% | 46.4만 |
|---|
| 2025.12.12 | ₩67,513 | ₩67,580 | ₩67,513 | ₩67,566 | +0.08% | 66.2만 |
|---|
| 2025.12.11 | ₩67,673 | ₩67,693 | ₩67,593 | ₩67,620 | -0.08% | 93.3만 |
|---|
| 2025.12.10 | ₩67,486 | ₩67,580 | ₩67,486 | ₩67,580 | +0.14% | 132.1만 |
|---|
| 2025.12.09 | ₩67,620 | ₩67,620 | ₩67,499 | ₩67,499 | -0.18% | 74.2만 |
|---|
| 2025.12.08 | ₩67,580 | ₩67,589 | ₩67,533 | ₩67,553 | -0.04% | 61.8만 |
|---|
| 2025.12.05 | ₩67,593 | ₩67,620 | ₩67,566 | ₩67,620 | +0.04% | 84.2만 |
|---|
| 2025.12.04 | ₩67,566 | ₩67,620 | ₩67,539 | ₩67,606 | +0.06% | 69.7만 |
|---|
| 2025.12.03 | ₩67,566 | ₩67,660 | ₩67,566 | ₩67,586 | +0.03% | 89.9만 |
|---|
| 2025.12.02 | ₩67,553 | ₩67,606 | ₩67,513 | ₩67,560 | +0.01% | 79.2만 |
|---|
| 2025.12.01 | ₩67,606 | ₩67,606 | ₩67,539 | ₩67,580 | -0.04% | 65만 |
|---|
| 2025.11.28 | ₩67,914 | ₩67,994 | ₩67,907 | ₩67,981 | +0.10% | 20만 |
|---|
| 2025.11.26 | ₩67,861 | ₩67,954 | ₩67,861 | ₩67,927 | +0.10% | 54.2만 |
|---|
| 2025.11.25 | ₩67,941 | ₩67,941 | ₩67,847 | ₩67,887 | -0.08% | 67.5만 |
|---|
| 2025.11.24 | ₩67,887 | ₩67,907 | ₩67,847 | ₩67,874 | -0.02% | 45.7만 |
|---|
| 2025.11.21 | ₩67,901 | ₩67,901 | ₩67,820 | ₩67,901 | 0.00% | 70.7만 |
|---|
| 2025.11.20 | ₩67,820 | ₩67,846 | ₩67,772 | ₩67,794 | -0.04% | 61.4만 |
|---|
| 2025.11.19 | ₩67,874 | ₩67,887 | ₩67,727 | ₩67,753 | -0.18% | 55.8만 |
|---|
| 2025.11.18 | ₩67,847 | ₩67,867 | ₩67,767 | ₩67,840 | -0.01% | 51.2만 |
|---|
| 2025.11.17 | ₩67,767 | ₩67,794 | ₩67,725 | ₩67,740 | -0.04% | 62.8만 |
|---|
| 2025.11.14 | ₩67,827 | ₩67,834 | ₩67,660 | ₩67,660 | -0.25% | 55.5만 |
|---|
| 2025.11.13 | ₩67,834 | ₩67,856 | ₩67,744 | ₩67,753 | -0.12% | 63.7만 |
|---|
| 2025.11.12 | ₩67,834 | ₩67,914 | ₩67,820 | ₩67,847 | +0.02% | 87.2만 |
|---|
| 2025.11.11 | ₩67,901 | ₩67,968 | ₩67,874 | ₩67,968 | +0.10% | 60.8만 |
|---|
| 2025.11.10 | ₩67,767 | ₩67,820 | ₩67,753 | ₩67,820 | +0.08% | 37만 |
|---|
| 2025.11.07 | ₩67,727 | ₩67,847 | ₩67,727 | ₩67,767 | +0.06% | 75.6만 |
|---|
| 2025.11.06 | ₩67,727 | ₩67,794 | ₩67,700 | ₩67,780 | +0.08% | 61.2만 |
|---|
| 2025.11.05 | ₩67,713 | ₩67,767 | ₩67,620 | ₩67,646 | -0.10% | 69만 |
|---|
| 2025.11.04 | ₩67,673 | ₩67,807 | ₩67,673 | ₩67,767 | +0.14% | 61.1만 |
|---|
| 2025.11.03 | ₩67,700 | ₩67,740 | ₩67,626 | ₩67,687 | -0.02% | 67.5만 |
|---|
| 2025.10.31 | ₩67,727 | ₩67,814 | ₩67,725 | ₩67,753 | +0.04% | 56.2만 |
|---|
| 2025.10.30 | ₩67,553 | ₩67,767 | ₩67,539 | ₩67,700 | +0.22% | 97만 |
|---|
| 2025.10.29 | ₩67,847 | ₩67,861 | ₩67,700 | ₩67,727 | -0.18% | 77.7만 |
|---|
| 2025.10.28 | ₩67,820 | ₩67,874 | ₩67,673 | ₩67,847 | +0.04% | 58.4만 |
|---|
| 2025.10.27 | ₩67,767 | ₩67,847 | ₩67,767 | ₩67,847 | +0.12% | 43.2만 |
|---|
| 2025.10.24 | ₩67,820 | ₩67,861 | ₩67,772 | ₩67,794 | -0.04% | 70만 |
|---|
| 2025.10.23 | ₩67,713 | ₩67,794 | ₩67,707 | ₩67,787 | +0.11% | 69.2만 |
|---|
| 2025.10.22 | ₩67,780 | ₩67,820 | ₩67,727 | ₩67,800 | +0.03% | 96.4만 |
|---|
| 2025.10.21 | ₩67,820 | ₩67,820 | ₩67,713 | ₩67,753 | -0.10% | 83만 |
|---|
| 2025.10.20 | ₩67,914 | ₩67,954 | ₩67,861 | ₩67,881 | -0.05% | 54.9만 |
|---|
| 2025.10.17 | ₩67,834 | ₩67,847 | ₩67,794 | ₩67,834 | 0.00% | 59.2만 |
|---|
| 2025.10.16 | ₩67,727 | ₩67,842 | ₩67,700 | ₩67,820 | +0.14% | 79.9만 |
|---|
| 2025.10.15 | ₩67,673 | ₩67,713 | ₩67,633 | ₩67,693 | +0.03% | 49.4만 |
|---|
| 2025.10.14 | ₩67,700 | ₩67,700 | ₩67,553 | ₩67,620 | -0.12% | 85.5만 |
|---|
| 2025.10.13 | ₩67,446 | ₩67,633 | ₩67,446 | ₩67,633 | +0.28% | 68.8만 |
|---|
| 2025.10.10 | ₩67,553 | ₩67,566 | ₩67,439 | ₩67,539 | -0.02% | 95.1만 |
|---|