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 | ₩63,625 | ₩63,799 | ₩63,598 | ₩63,638 | +0.02% | 459.2만 |
| 2026.10.08 | ₩63,317 | ₩63,478 | ₩63,170 | ₩63,411 | +0.15% | 662.5만 |
| 2026.10.07 | ₩63,223 | ₩63,524 | ₩63,183 | ₩63,331 | +0.17% | 531.5만 |
| 2026.10.06 | ₩63,705 | ₩63,785 | ₩63,518 | ₩63,705 | 0.00% | 428.4만 |
| 2026.10.05 | ₩63,745 | ₩63,772 | ₩63,424 | ₩63,732 | -0.02% | 387.2만 |
| 2026.10.02 | ₩64,133 | ₩64,213 | ₩63,578 | ₩63,598 | -0.83% | 521만 |
| 2026.10.01 | ₩63,759 | ₩63,953 | ₩63,625 | ₩63,799 | +0.06% | 589.8만 |
| 2026.09.30 | ₩63,518 | ₩63,919 | ₩63,518 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,652 |
| +0.21% |
| 390.5만 |
| 2026.09.29 | ₩63,491 | ₩63,491 | ₩63,143 | ₩63,264 | -0.36% | 306.6만 |
|---|
| 2026.09.28 | ₩63,839 | ₩63,839 | ₩63,371 | ₩63,504 | -0.52% | 423.8만 |
|---|
| 2026.09.25 | ₩64,200 | ₩64,213 | ₩63,839 | ₩63,906 | -0.46% | 445.6만 |
|---|
| 2026.09.24 | ₩64,414 | ₩64,441 | ₩64,093 | ₩64,267 | -0.23% | 284.6만 |
|---|
| 2026.09.23 | ₩64,909 | ₩64,925 | ₩64,220 | ₩64,387 | -0.80% | 373.3만 |
|---|
| 2026.09.22 | ₩64,963 | ₩64,973 | ₩64,829 | ₩64,869 | -0.14% | 161.4만 |
|---|
| 2026.09.21 | ₩65,043 | ₩65,056 | ₩64,876 | ₩64,949 | -0.14% | 184.4만 |
|---|
| 2026.09.18 | ₩65,029 | ₩65,043 | ₩64,815 | ₩64,909 | -0.19% | 207.7만 |
|---|
| 2026.09.17 | ₩65,177 | ₩65,191 | ₩65,029 | ₩65,096 | -0.12% | 166.8만 |
|---|
| 2026.09.16 | ₩64,963 | ₩65,096 | ₩64,856 | ₩64,882 | -0.12% | 210.4만 |
|---|
| 2026.09.15 | ₩65,043 | ₩65,110 | ₩64,896 | ₩64,922 | -0.19% | 236만 |
|---|
| 2026.09.14 | ₩65,123 | ₩65,244 | ₩65,023 | ₩65,096 | -0.04% | 227.6만 |
|---|
| 2026.09.11 | ₩64,989 | ₩65,290 | ₩64,989 | ₩65,137 | +0.23% | 234.7만 |
|---|
| 2026.09.10 | ₩65,003 | ₩65,023 | ₩64,762 | ₩64,829 | -0.27% | 188.4만 |
|---|
| 2026.09.09 | ₩65,685 | ₩65,685 | ₩65,257 | ₩65,270 | -0.63% | 142.7만 |
|---|
| 2026.09.08 | ₩65,578 | ₩65,645 | ₩65,511 | ₩65,591 | +0.02% | 165.3만 |
|---|
| 2026.09.04 | ₩65,618 | ₩65,672 | ₩65,498 | ₩65,524 | -0.14% | 150.3만 |
|---|
| 2026.09.03 | ₩65,792 | ₩65,832 | ₩65,471 | ₩65,471 | -0.49% | 184.3만 |
|---|
| 2026.09.02 | ₩65,832 | ₩65,832 | ₩65,631 | ₩65,645 | -0.28% | 512.3만 |
|---|
| 2026.09.01 | ₩65,899 | ₩65,993 | ₩65,645 | ₩65,765 | -0.20% | 166.1만 |
|---|
| 2026.08.31 | ₩66,233 | ₩66,295 | ₩66,173 | ₩66,247 | +0.02% | 94.7만 |
|---|
| 2026.08.28 | ₩66,448 | ₩66,481 | ₩66,291 | ₩66,354 | -0.14% | 77.6만 |
|---|
| 2026.08.27 | ₩66,501 | ₩66,501 | ₩66,407 | ₩66,421 | -0.12% | 78.7만 |
|---|
| 2026.08.26 | ₩66,595 | ₩66,595 | ₩66,461 | ₩66,488 | -0.16% | 54.7만 |
|---|
| 2026.08.25 | ₩66,488 | ₩66,581 | ₩66,441 | ₩66,555 | +0.10% | 120.7만 |
|---|
| 2026.08.24 | ₩66,461 | ₩66,521 | ₩66,387 | ₩66,414 | -0.07% | 105.4만 |
|---|
| 2026.08.21 | ₩66,528 | ₩66,528 | ₩66,421 | ₩66,474 | -0.08% | 91.2만 |
|---|
| 2026.08.20 | ₩66,461 | ₩66,588 | ₩66,407 | ₩66,528 | +0.10% | 62.1만 |
|---|
| 2026.08.19 | ₩66,675 | ₩66,675 | ₩66,541 | ₩66,581 | -0.14% | 126.5만 |
|---|
| 2026.08.18 | ₩66,621 | ₩66,621 | ₩66,387 | ₩66,474 | -0.22% | 122.7만 |
|---|
| 2026.08.17 | ₩66,822 | ₩66,822 | ₩66,601 | ₩66,608 | -0.32% | 84.5만 |
|---|
| 2026.08.14 | ₩66,889 | ₩66,893 | ₩66,749 | ₩66,789 | -0.15% | 619.4만 |
|---|
| 2026.08.13 | ₩66,876 | ₩66,976 | ₩66,876 | ₩66,889 | +0.02% | 160.6만 |
|---|
| 2026.08.12 | ₩66,822 | ₩66,862 | ₩66,769 | ₩66,782 | -0.06% | 93.8만 |
|---|
| 2026.08.11 | ₩66,769 | ₩66,782 | ₩66,648 | ₩66,715 | -0.08% | 50.6만 |
|---|
| 2026.08.10 | ₩66,742 | ₩66,755 | ₩66,635 | ₩66,642 | -0.15% | 75.5만 |
|---|
| 2026.08.07 | ₩66,769 | ₩66,795 | ₩66,688 | ₩66,795 | +0.04% | 71.3만 |
|---|
| 2026.08.06 | ₩66,635 | ₩66,662 | ₩66,585 | ₩66,595 | -0.06% | 95.6만 |
|---|
| 2026.08.05 | ₩66,555 | ₩66,688 | ₩66,541 | ₩66,675 | +0.18% | 136.1만 |
|---|
| 2026.08.04 | ₩66,541 | ₩66,595 | ₩66,448 | ₩66,568 | +0.04% | 146.1만 |
|---|
| 2026.08.03 | ₩66,394 | ₩66,454 | ₩66,377 | ₩66,421 | +0.04% | 64.5만 |
|---|
| 2026.07.31 | ₩66,595 | ₩66,595 | ₩66,474 | ₩66,541 | -0.08% | 91.7만 |
|---|
| 2026.07.30 | ₩66,608 | ₩66,648 | ₩66,461 | ₩66,615 | +0.01% | 75.5만 |
|---|
| 2026.07.29 | ₩66,769 | ₩66,902 | ₩66,675 | ₩66,688 | -0.12% | 121.3만 |
|---|
| 2026.07.28 | ₩66,715 | ₩66,822 | ₩66,715 | ₩66,809 | +0.14% | 89.9만 |
|---|
| 2026.07.27 | ₩66,728 | ₩66,749 | ₩66,675 | ₩66,688 | -0.06% | 87만 |
|---|
| 2026.07.24 | ₩66,461 | ₩66,628 | ₩66,434 | ₩66,528 | +0.10% | 179.9만 |
|---|
| 2026.07.23 | ₩66,675 | ₩66,688 | ₩66,367 | ₩66,421 | -0.38% | 126.6만 |
|---|
| 2026.07.22 | ₩66,969 | ₩66,996 | ₩66,835 | ₩66,835 | -0.20% | 91.3만 |
|---|
| 2026.07.21 | ₩67,143 | ₩67,143 | ₩67,009 | ₩67,009 | -0.20% | 109.2만 |
|---|
| 2026.07.20 | ₩67,223 | ₩67,223 | ₩67,098 | ₩67,103 | -0.18% | 98.4만 |
|---|
| 2026.07.17 | ₩67,183 | ₩67,197 | ₩67,116 | ₩67,170 | -0.02% | 373.1만 |
|---|
| 2026.07.16 | ₩67,210 | ₩67,223 | ₩67,090 | ₩67,157 | -0.08% | 67.7만 |
|---|
| 2026.07.15 | ₩67,344 | ₩67,371 | ₩67,264 | ₩67,264 | -0.12% | 57.4만 |
|---|
| 2026.07.14 | ₩67,290 | ₩67,417 | ₩67,290 | ₩67,344 | +0.08% | 75.3만 |
|---|
| 2026.07.13 | ₩67,304 | ₩67,424 | ₩67,304 | ₩67,355 | +0.08% | 65.4만 |
|---|
| 2026.07.10 | ₩67,290 | ₩67,424 | ₩67,290 | ₩67,397 | +0.16% | 249.3만 |
|---|
| 2026.07.09 | ₩67,344 | ₩67,451 | ₩67,317 | ₩67,330 | -0.02% | 319.9만 |
|---|
| 2026.07.08 | ₩67,317 | ₩67,384 | ₩67,277 | ₩67,317 | 0.00% | 77.1만 |
|---|
| 2026.07.07 | ₩67,558 | ₩67,578 | ₩67,451 | ₩67,451 | -0.16% | 60만 |
|---|
| 2026.07.06 | ₩67,611 | ₩67,665 | ₩67,598 | ₩67,652 | +0.06% | 104.9만 |
|---|
| 2026.07.02 | ₩67,625 | ₩67,638 | ₩67,538 | ₩67,625 | 0.00% | 134만 |
|---|
| 2026.07.01 | ₩67,491 | ₩67,598 | ₩67,437 | ₩67,585 | +0.14% | 87.4만 |
|---|
| 2026.06.30 | ₩67,799 | ₩67,839 | ₩67,752 | ₩67,765 | -0.05% | 62.2만 |
|---|
| 2026.06.29 | ₩67,759 | ₩67,812 | ₩67,738 | ₩67,785 | +0.04% | 83.6만 |
|---|
| 2026.06.26 | ₩67,718 | ₩67,745 | ₩67,665 | ₩67,718 | 0.00% | 71.1만 |
|---|
| 2026.06.25 | ₩67,678 | ₩67,718 | ₩67,625 | ₩67,678 | 0.00% | 57.9만 |
|---|
| 2026.06.24 | ₩67,625 | ₩67,692 | ₩67,611 | ₩67,638 | +0.02% | 91.3만 |
|---|
| 2026.06.23 | ₩67,531 | ₩67,571 | ₩67,504 | ₩67,538 | +0.01% | 63.9만 |
|---|
| 2026.06.22 | ₩67,571 | ₩67,585 | ₩67,478 | ₩67,545 | -0.04% | 79.1만 |
|---|
| 2026.06.18 | ₩67,531 | ₩67,571 | ₩67,518 | ₩67,531 | 0.00% | 107.7만 |
|---|
| 2026.06.17 | ₩67,464 | ₩67,518 | ₩67,337 | ₩67,357 | -0.16% | 70.1만 |
|---|
| 2026.06.16 | ₩67,384 | ₩67,511 | ₩67,384 | ₩67,424 | +0.06% | 48.8만 |
|---|
| 2026.06.15 | ₩67,491 | ₩67,504 | ₩67,397 | ₩67,397 | -0.14% | 88.5만 |
|---|
| 2026.06.12 | ₩67,371 | ₩67,371 | ₩67,210 | ₩67,317 | -0.08% | 79.8만 |
|---|
| 2026.06.11 | ₩67,397 | ₩67,464 | ₩67,317 | ₩67,424 | +0.04% | 122.5만 |
|---|
| 2026.06.10 | ₩67,504 | ₩67,504 | ₩67,297 | ₩67,371 | -0.20% | 133.8만 |
|---|
| 2026.06.09 | ₩67,518 | ₩67,531 | ₩67,431 | ₩67,491 | -0.04% | 79.5만 |
|---|
| 2026.06.08 | ₩67,478 | ₩67,491 | ₩67,371 | ₩67,424 | -0.08% | 52.7만 |
|---|
| 2026.06.05 | ₩67,371 | ₩67,417 | ₩67,290 | ₩67,384 | +0.02% | 92.7만 |
|---|
| 2026.06.04 | ₩67,437 | ₩67,504 | ₩67,424 | ₩67,504 | +0.10% | 70.9만 |
|---|
| 2026.06.03 | ₩67,344 | ₩67,437 | ₩67,304 | ₩67,397 | +0.08% | 82.6만 |
|---|
| 2026.06.02 | ₩67,531 | ₩67,531 | ₩67,417 | ₩67,437 | -0.14% | 104.1만 |
|---|
| 2026.06.01 | ₩67,170 | ₩67,364 | ₩67,116 | ₩67,344 | +0.26% | 87.9만 |
|---|
| 2026.05.29 | ₩67,424 | ₩67,558 | ₩67,401 | ₩67,518 | +0.14% | 101만 |
|---|
| 2026.05.28 | ₩67,250 | ₩67,446 | ₩67,223 | ₩67,397 | +0.22% | 119.6만 |
|---|
| 2026.05.27 | ₩67,197 | ₩67,317 | ₩67,190 | ₩67,304 | +0.16% | 76.1만 |
|---|
| 2026.05.26 | ₩67,130 | ₩67,197 | ₩67,096 | ₩67,197 | +0.10% | 112.2만 |
|---|
| 2026.05.22 | ₩66,889 | ₩66,949 | ₩66,841 | ₩66,889 | 0.00% | 109.5만 |
|---|
| 2026.05.21 | ₩66,648 | ₩66,849 | ₩66,635 | ₩66,822 | +0.26% | 122.1만 |
|---|
| 2026.05.20 | ₩66,795 | ₩66,822 | ₩66,702 | ₩66,769 | -0.04% | 106.5만 |
|---|
| 2026.05.19 | ₩66,715 | ₩66,769 | ₩66,568 | ₩66,688 | -0.04% | 103.1만 |
|---|
| 2026.05.18 | ₩66,902 | ₩66,902 | ₩66,809 | ₩66,876 | -0.04% | 83.3만 |
|---|
| 2026.05.15 | ₩66,862 | ₩66,969 | ₩66,675 | ₩66,835 | -0.04% | 104.1만 |
|---|
| 2026.05.14 | ₩67,210 | ₩67,237 | ₩67,143 | ₩67,143 | -0.10% | 73.1만 |
|---|
| 2026.05.13 | ₩67,210 | ₩67,244 | ₩67,150 | ₩67,183 | -0.04% | 52.7만 |
|---|
| 2026.05.12 | ₩67,290 | ₩67,297 | ₩67,210 | ₩67,237 | -0.08% | 129.8만 |
|---|
| 2026.05.11 | ₩67,424 | ₩67,451 | ₩67,357 | ₩67,357 | -0.10% | 55만 |
|---|
| 2026.05.08 | ₩67,464 | ₩67,478 | ₩67,364 | ₩67,411 | -0.08% | 58.4만 |
|---|
| 2026.05.07 | ₩67,437 | ₩67,437 | ₩67,357 | ₩67,411 | -0.04% | 86.8만 |
|---|
| 2026.05.06 | ₩67,411 | ₩67,417 | ₩67,357 | ₩67,371 | -0.06% | 107만 |
|---|
| 2026.05.05 | ₩67,277 | ₩67,316 | ₩67,223 | ₩67,250 | -0.04% | 105.3만 |
|---|
| 2026.05.04 | ₩67,304 | ₩67,304 | ₩67,103 | ₩67,223 | -0.12% | 85.8만 |
|---|
| 2026.05.01 | ₩67,304 | ₩67,317 | ₩67,227 | ₩67,250 | -0.08% | 92.6만 |
|---|
| 2026.04.30 | ₩67,531 | ₩67,531 | ₩67,411 | ₩67,451 | -0.12% | 82.2만 |
|---|
| 2026.04.29 | ₩67,491 | ₩67,498 | ₩67,364 | ₩67,437 | -0.08% | 96만 |
|---|
| 2026.04.28 | ₩67,504 | ₩67,549 | ₩67,478 | ₩67,531 | +0.04% | 86만 |
|---|
| 2026.04.27 | ₩67,652 | ₩67,652 | ₩67,558 | ₩67,611 | -0.06% | 65.7만 |
|---|
| 2026.04.24 | ₩67,598 | ₩67,631 | ₩67,551 | ₩67,611 | +0.02% | 78.5만 |
|---|
| 2026.04.23 | ₩67,638 | ₩67,638 | ₩67,491 | ₩67,585 | -0.08% | 75.4만 |
|---|
| 2026.04.22 | ₩67,625 | ₩67,625 | ₩67,571 | ₩67,598 | -0.04% | 63.3만 |
|---|
| 2026.04.21 | ₩67,598 | ₩67,598 | ₩67,504 | ₩67,545 | -0.08% | 63.3만 |
|---|
| 2026.04.20 | ₩67,558 | ₩67,611 | ₩67,531 | ₩67,611 | +0.08% | 60.6만 |
|---|
| 2026.04.17 | ₩67,491 | ₩67,625 | ₩67,478 | ₩67,598 | +0.16% | 100.5만 |
|---|
| 2026.04.16 | ₩67,424 | ₩67,464 | ₩67,411 | ₩67,411 | -0.02% | 69.8만 |
|---|
| 2026.04.15 | ₩67,397 | ₩67,458 | ₩67,357 | ₩67,391 | -0.01% | 85만 |
|---|
| 2026.04.14 | ₩67,424 | ₩67,464 | ₩67,371 | ₩67,444 | +0.03% | 94.5만 |
|---|
| 2026.04.13 | ₩67,304 | ₩67,424 | ₩67,277 | ₩67,404 | +0.15% | 71.3만 |
|---|
| 2026.04.10 | ₩67,384 | ₩67,404 | ₩67,277 | ₩67,304 | -0.12% | 63.4만 |
|---|
| 2026.04.09 | ₩67,183 | ₩67,397 | ₩67,163 | ₩67,384 | +0.30% | 116.1만 |
|---|
| 2026.04.08 | ₩67,478 | ₩67,491 | ₩67,170 | ₩67,197 | -0.42% | 56.9만 |
|---|
| 2026.04.07 | ₩66,983 | ₩67,076 | ₩66,943 | ₩67,023 | +0.06% | 87.1만 |
|---|
| 2026.04.06 | ₩66,902 | ₩67,063 | ₩66,902 | ₩67,009 | +0.16% | 90.3만 |
|---|
| 2026.04.02 | ₩66,862 | ₩67,090 | ₩66,849 | ₩67,050 | +0.28% | 310.6만 |
|---|
| 2026.04.01 | ₩66,809 | ₩66,929 | ₩66,809 | ₩66,902 | +0.14% | 100.6만 |
|---|
| 2026.03.31 | ₩66,929 | ₩67,070 | ₩66,876 | ₩66,876 | -0.08% | 183.6만 |
|---|
| 2026.03.30 | ₩66,822 | ₩66,862 | ₩66,782 | ₩66,822 | 0.00% | 159.5만 |
|---|
| 2026.03.27 | ₩66,675 | ₩66,742 | ₩66,555 | ₩66,715 | +0.06% | 101.2만 |
|---|
| 2026.03.26 | ₩66,809 | ₩66,815 | ₩66,708 | ₩66,728 | -0.12% | 203.1만 |
|---|
| 2026.03.25 | ₩66,849 | ₩66,902 | ₩66,782 | ₩66,862 | +0.02% | 94.8만 |
|---|
| 2026.03.24 | ₩67,023 | ₩67,023 | ₩66,628 | ₩66,675 | -0.52% | 105.7만 |
|---|
| 2026.03.23 | ₩67,023 | ₩67,190 | ₩67,023 | ₩67,090 | +0.10% | 96.7만 |
|---|
| 2026.03.20 | ₩67,464 | ₩67,464 | ₩66,956 | ₩66,969 | -0.73% | 138.3만 |
|---|
| 2026.03.19 | ₩67,464 | ₩67,547 | ₩67,364 | ₩67,464 | 0.00% | 108.4만 |
|---|
| 2026.03.18 | ₩67,585 | ₩67,646 | ₩67,518 | ₩67,518 | -0.10% | 65.9만 |
|---|
| 2026.03.17 | ₩67,745 | ₩67,745 | ₩67,631 | ₩67,665 | -0.12% | 86.3만 |
|---|
| 2026.03.16 | ₩67,665 | ₩67,755 | ₩67,571 | ₩67,625 | -0.06% | 72만 |
|---|
| 2026.03.13 | ₩67,464 | ₩67,611 | ₩67,464 | ₩67,598 | +0.20% | 77만 |
|---|
| 2026.03.12 | ₩67,585 | ₩67,631 | ₩67,357 | ₩67,451 | -0.20% | 71.7만 |
|---|
| 2026.03.11 | ₩67,692 | ₩67,772 | ₩67,571 | ₩67,571 | -0.18% | 97.6만 |
|---|
| 2026.03.10 | ₩67,852 | ₩67,886 | ₩67,765 | ₩67,805 | -0.07% | 89.8만 |
|---|
| 2026.03.09 | ₩67,879 | ₩67,932 | ₩67,785 | ₩67,866 | -0.02% | 103.5만 |
|---|
| 2026.03.06 | ₩67,772 | ₩67,906 | ₩67,772 | ₩67,879 | +0.16% | 83.1만 |
|---|
| 2026.03.05 | ₩67,879 | ₩67,966 | ₩67,825 | ₩67,959 | +0.12% | 82.8만 |
|---|
| 2026.03.04 | ₩67,959 | ₩68,013 | ₩67,892 | ₩67,959 | 0.00% | 66.8만 |
|---|
| 2026.03.03 | ₩68,053 | ₩68,053 | ₩67,852 | ₩67,919 | -0.20% | 83만 |
|---|
| 2026.03.02 | ₩68,320 | ₩68,320 | ₩68,220 | ₩68,254 | -0.10% | 60.7만 |
|---|
| 2026.02.27 | ₩68,682 | ₩68,682 | ₩68,615 | ₩68,628 | -0.08% | 58.2만 |
|---|
| 2026.02.26 | ₩68,548 | ₩68,615 | ₩68,548 | ₩68,601 | +0.08% | 71.7만 |
|---|
| 2026.02.25 | ₩68,481 | ₩68,548 | ₩68,468 | ₩68,548 | +0.10% | 45.5만 |
|---|
| 2026.02.24 | ₩68,454 | ₩68,521 | ₩68,414 | ₩68,454 | 0.00% | 70만 |
|---|
| 2026.02.23 | ₩68,481 | ₩68,481 | ₩68,387 | ₩68,454 | -0.04% | 97.1만 |
|---|
| 2026.02.20 | ₩68,401 | ₩68,414 | ₩68,361 | ₩68,401 | 0.00% | 66.8만 |
|---|
| 2026.02.19 | ₩68,347 | ₩68,387 | ₩68,334 | ₩68,374 | +0.04% | 60.1만 |
|---|
| 2026.02.18 | ₩68,307 | ₩68,381 | ₩68,307 | ₩68,347 | +0.06% | 58.1만 |
|---|
| 2026.02.17 | ₩68,347 | ₩68,374 | ₩68,300 | ₩68,347 | 0.00% | 74.2만 |
|---|
| 2026.02.13 | ₩68,307 | ₩68,374 | ₩68,267 | ₩68,294 | -0.02% | 82.1만 |
|---|
| 2026.02.12 | ₩68,173 | ₩68,254 | ₩68,160 | ₩68,247 | +0.11% | 62.8만 |
|---|
| 2026.02.11 | ₩68,120 | ₩68,133 | ₩68,066 | ₩68,120 | 0.00% | 81.4만 |
|---|
| 2026.02.10 | ₩68,200 | ₩68,227 | ₩68,133 | ₩68,147 | -0.08% | 120.7만 |
|---|
| 2026.02.09 | ₩68,013 | ₩68,120 | ₩68,013 | ₩68,093 | +0.12% | 96.4만 |
|---|
| 2026.02.06 | ₩68,066 | ₩68,080 | ₩67,986 | ₩67,999 | -0.10% | 82.2만 |
|---|
| 2026.02.05 | ₩68,093 | ₩68,106 | ₩68,013 | ₩68,053 | -0.06% | 114.7만 |
|---|
| 2026.02.04 | ₩67,919 | ₩68,006 | ₩67,906 | ₩67,986 | +0.10% | 74.4만 |
|---|
| 2026.02.03 | ₩67,866 | ₩67,919 | ₩67,846 | ₩67,906 | +0.06% | 77만 |
|---|
| 2026.02.02 | ₩67,852 | ₩67,892 | ₩67,825 | ₩67,866 | +0.02% | 51.1만 |
|---|
| 2026.01.30 | ₩67,986 | ₩68,053 | ₩67,949 | ₩68,013 | +0.04% | 117.7만 |
|---|
| 2026.01.29 | ₩67,999 | ₩67,999 | ₩67,919 | ₩67,946 | -0.08% | 100만 |
|---|
| 2026.01.28 | ₩67,879 | ₩67,973 | ₩67,879 | ₩67,959 | +0.12% | 75.5만 |
|---|
| 2026.01.27 | ₩67,879 | ₩67,954 | ₩67,879 | ₩67,932 | +0.08% | 84.2만 |
|---|
| 2026.01.26 | ₩67,866 | ₩67,919 | ₩67,866 | ₩67,892 | +0.04% | 59.6만 |
|---|
| 2026.01.23 | ₩67,866 | ₩67,879 | ₩67,825 | ₩67,852 | -0.02% | 91.1만 |
|---|
| 2026.01.22 | ₩67,825 | ₩67,833 | ₩67,772 | ₩67,812 | -0.02% | 117.3만 |
|---|
| 2026.01.21 | ₩67,759 | ₩67,866 | ₩67,705 | ₩67,852 | +0.14% | 125.5만 |
|---|
| 2026.01.20 | ₩67,986 | ₩67,986 | ₩67,685 | ₩67,785 | -0.30% | 88.9만 |
|---|
| 2026.01.16 | ₩68,026 | ₩68,026 | ₩67,932 | ₩67,959 | -0.10% | 65.2만 |
|---|
| 2026.01.15 | ₩67,999 | ₩68,026 | ₩67,959 | ₩67,959 | -0.06% | 84.6만 |
|---|
| 2026.01.14 | ₩67,959 | ₩67,986 | ₩67,939 | ₩67,973 | +0.02% | 80.2만 |
|---|
| 2026.01.13 | ₩67,932 | ₩67,959 | ₩67,879 | ₩67,892 | -0.06% | 78.5만 |
|---|
| 2026.01.12 | ₩67,906 | ₩67,906 | ₩67,846 | ₩67,886 | -0.03% | 47.7만 |
|---|
| 2026.01.09 | ₩67,839 | ₩67,906 | ₩67,839 | ₩67,879 | +0.06% | 82.4만 |
|---|
| 2026.01.08 | ₩67,799 | ₩67,879 | ₩67,796 | ₩67,839 | +0.06% | 59.3만 |
|---|
| 2026.01.07 | ₩67,785 | ₩67,879 | ₩67,732 | ₩67,866 | +0.12% | 193.7만 |
|---|
| 2026.01.06 | ₩67,638 | ₩67,718 | ₩67,625 | ₩67,718 | +0.12% | 80.5만 |
|---|
| 2026.01.05 | ₩67,678 | ₩67,701 | ₩67,611 | ₩67,645 | -0.05% | 137.1만 |
|---|
| 2026.01.02 | ₩67,625 | ₩67,631 | ₩67,585 | ₩67,611 | -0.02% | 91.8만 |
|---|
| 2025.12.31 | ₩67,545 | ₩67,598 | ₩67,538 | ₩67,558 | +0.02% | 65.6만 |
|---|
| 2025.12.30 | ₩67,705 | ₩67,785 | ₩67,692 | ₩67,738 | +0.05% | 55.9만 |
|---|
| 2025.12.29 | ₩67,692 | ₩67,759 | ₩67,685 | ₩67,738 | +0.07% | 75.6만 |
|---|
| 2025.12.26 | ₩67,705 | ₩67,725 | ₩67,638 | ₩67,658 | -0.07% | 39만 |
|---|
| 2025.12.24 | ₩67,718 | ₩67,718 | ₩67,665 | ₩67,665 | -0.08% | 51.9만 |
|---|
| 2025.12.23 | ₩67,611 | ₩67,692 | ₩67,577 | ₩67,665 | +0.08% | 142.8만 |
|---|
| 2025.12.22 | ₩67,638 | ₩67,652 | ₩67,625 | ₩67,625 | -0.02% | 102.9만 |
|---|
| 2025.12.19 | ₩67,625 | ₩67,638 | ₩67,585 | ₩67,638 | +0.02% | 65.1만 |
|---|
| 2025.12.18 | ₩67,705 | ₩67,705 | ₩67,598 | ₩67,598 | -0.16% | 88.4만 |
|---|
| 2025.12.17 | ₩67,611 | ₩67,645 | ₩67,598 | ₩67,598 | -0.02% | 83.5만 |
|---|
| 2025.12.16 | ₩67,531 | ₩67,652 | ₩67,520 | ₩67,638 | +0.16% | 104.9만 |
|---|
| 2025.12.15 | ₩67,652 | ₩67,652 | ₩67,520 | ₩67,545 | -0.16% | 46.4만 |
|---|
| 2025.12.12 | ₩67,518 | ₩67,585 | ₩67,518 | ₩67,571 | +0.08% | 66.2만 |
|---|
| 2025.12.11 | ₩67,678 | ₩67,698 | ₩67,598 | ₩67,625 | -0.08% | 93.3만 |
|---|
| 2025.12.10 | ₩67,491 | ₩67,585 | ₩67,491 | ₩67,585 | +0.14% | 132.1만 |
|---|
| 2025.12.09 | ₩67,625 | ₩67,625 | ₩67,504 | ₩67,504 | -0.18% | 74.2만 |
|---|
| 2025.12.08 | ₩67,585 | ₩67,594 | ₩67,538 | ₩67,558 | -0.04% | 61.8만 |
|---|
| 2025.12.05 | ₩67,598 | ₩67,625 | ₩67,571 | ₩67,625 | +0.04% | 84.2만 |
|---|
| 2025.12.04 | ₩67,571 | ₩67,625 | ₩67,545 | ₩67,611 | +0.06% | 69.7만 |
|---|
| 2025.12.03 | ₩67,571 | ₩67,665 | ₩67,571 | ₩67,591 | +0.03% | 89.9만 |
|---|
| 2025.12.02 | ₩67,558 | ₩67,611 | ₩67,518 | ₩67,565 | +0.01% | 79.2만 |
|---|
| 2025.12.01 | ₩67,611 | ₩67,611 | ₩67,545 | ₩67,585 | -0.04% | 65만 |
|---|
| 2025.11.28 | ₩67,919 | ₩67,999 | ₩67,912 | ₩67,986 | +0.10% | 20만 |
|---|
| 2025.11.26 | ₩67,866 | ₩67,959 | ₩67,866 | ₩67,932 | +0.10% | 54.2만 |
|---|
| 2025.11.25 | ₩67,946 | ₩67,946 | ₩67,852 | ₩67,892 | -0.08% | 67.5만 |
|---|
| 2025.11.24 | ₩67,892 | ₩67,912 | ₩67,852 | ₩67,879 | -0.02% | 45.7만 |
|---|
| 2025.11.21 | ₩67,906 | ₩67,906 | ₩67,825 | ₩67,906 | 0.00% | 70.7만 |
|---|
| 2025.11.20 | ₩67,825 | ₩67,851 | ₩67,777 | ₩67,799 | -0.04% | 61.4만 |
|---|
| 2025.11.19 | ₩67,879 | ₩67,892 | ₩67,732 | ₩67,759 | -0.18% | 55.8만 |
|---|
| 2025.11.18 | ₩67,852 | ₩67,872 | ₩67,772 | ₩67,846 | -0.01% | 51.2만 |
|---|
| 2025.11.17 | ₩67,772 | ₩67,799 | ₩67,730 | ₩67,745 | -0.04% | 62.8만 |
|---|
| 2025.11.14 | ₩67,832 | ₩67,839 | ₩67,665 | ₩67,665 | -0.25% | 55.5만 |
|---|
| 2025.11.13 | ₩67,839 | ₩67,862 | ₩67,749 | ₩67,759 | -0.12% | 63.7만 |
|---|
| 2025.11.12 | ₩67,839 | ₩67,919 | ₩67,825 | ₩67,852 | +0.02% | 87.2만 |
|---|
| 2025.11.11 | ₩67,906 | ₩67,973 | ₩67,879 | ₩67,973 | +0.10% | 60.8만 |
|---|
| 2025.11.10 | ₩67,772 | ₩67,825 | ₩67,759 | ₩67,825 | +0.08% | 37만 |
|---|
| 2025.11.07 | ₩67,732 | ₩67,852 | ₩67,732 | ₩67,772 | +0.06% | 75.6만 |
|---|
| 2025.11.06 | ₩67,732 | ₩67,799 | ₩67,705 | ₩67,785 | +0.08% | 61.2만 |
|---|
| 2025.11.05 | ₩67,718 | ₩67,772 | ₩67,625 | ₩67,652 | -0.10% | 69만 |
|---|
| 2025.11.04 | ₩67,678 | ₩67,812 | ₩67,678 | ₩67,772 | +0.14% | 61.1만 |
|---|
| 2025.11.03 | ₩67,705 | ₩67,745 | ₩67,631 | ₩67,692 | -0.02% | 67.5만 |
|---|
| 2025.10.31 | ₩67,732 | ₩67,819 | ₩67,730 | ₩67,759 | +0.04% | 56.2만 |
|---|
| 2025.10.30 | ₩67,558 | ₩67,772 | ₩67,545 | ₩67,705 | +0.22% | 97만 |
|---|
| 2025.10.29 | ₩67,852 | ₩67,866 | ₩67,705 | ₩67,732 | -0.18% | 77.7만 |
|---|
| 2025.10.28 | ₩67,825 | ₩67,879 | ₩67,678 | ₩67,852 | +0.04% | 58.4만 |
|---|
| 2025.10.27 | ₩67,772 | ₩67,852 | ₩67,772 | ₩67,852 | +0.12% | 43.2만 |
|---|
| 2025.10.24 | ₩67,825 | ₩67,866 | ₩67,777 | ₩67,799 | -0.04% | 70만 |
|---|
| 2025.10.23 | ₩67,718 | ₩67,799 | ₩67,712 | ₩67,792 | +0.11% | 69.2만 |
|---|
| 2025.10.22 | ₩67,785 | ₩67,825 | ₩67,732 | ₩67,805 | +0.03% | 96.4만 |
|---|
| 2025.10.21 | ₩67,825 | ₩67,825 | ₩67,718 | ₩67,759 | -0.10% | 83만 |
|---|
| 2025.10.20 | ₩67,919 | ₩67,959 | ₩67,866 | ₩67,886 | -0.05% | 54.9만 |
|---|
| 2025.10.17 | ₩67,839 | ₩67,852 | ₩67,799 | ₩67,839 | 0.00% | 59.2만 |
|---|
| 2025.10.16 | ₩67,732 | ₩67,847 | ₩67,705 | ₩67,825 | +0.14% | 79.9만 |
|---|
| 2025.10.15 | ₩67,678 | ₩67,718 | ₩67,638 | ₩67,698 | +0.03% | 49.4만 |
|---|
| 2025.10.14 | ₩67,705 | ₩67,705 | ₩67,558 | ₩67,625 | -0.12% | 85.5만 |
|---|
| 2025.10.13 | ₩67,451 | ₩67,638 | ₩67,451 | ₩67,638 | +0.28% | 68.8만 |
|---|
| 2025.10.10 | ₩67,558 | ₩67,571 | ₩67,444 | ₩67,545 | -0.02% | 95.1만 |
|---|