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 | ₩63,612 | ₩63,785 | ₩63,585 | ₩63,625 | +0.02% | 459.2만 |
| 2026.10.08 | ₩63,304 | ₩63,464 | ₩63,157 | ₩63,398 | +0.15% | 662.5만 |
| 2026.10.07 | ₩63,210 | ₩63,511 | ₩63,170 | ₩63,317 | +0.17% | 531.5만 |
| 2026.10.06 | ₩63,692 | ₩63,772 | ₩63,504 | ₩63,692 | 0.00% | 428.4만 |
| 2026.10.05 | ₩63,732 | ₩63,759 | ₩63,411 | ₩63,718 | -0.02% | 387.2만 |
| 2026.10.02 | ₩64,120 | ₩64,200 | ₩63,565 | ₩63,585 | -0.83% | 521만 |
| 2026.10.01 | ₩63,745 | ₩63,939 | ₩63,612 | ₩63,785 | +0.06% | 589.8만 |
| 2026.09.30 | ₩63,504 | ₩63,906 | ₩63,504 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,638 |
| +0.21% |
| 390.5만 |
| 2026.09.29 | ₩63,478 | ₩63,478 | ₩63,130 | ₩63,250 | -0.36% | 306.6만 |
|---|
| 2026.09.28 | ₩63,826 | ₩63,826 | ₩63,357 | ₩63,491 | -0.52% | 423.8만 |
|---|
| 2026.09.25 | ₩64,187 | ₩64,200 | ₩63,826 | ₩63,892 | -0.46% | 445.6만 |
|---|
| 2026.09.24 | ₩64,401 | ₩64,427 | ₩64,080 | ₩64,254 | -0.23% | 284.6만 |
|---|
| 2026.09.23 | ₩64,896 | ₩64,912 | ₩64,207 | ₩64,374 | -0.80% | 373.3만 |
|---|
| 2026.09.22 | ₩64,949 | ₩64,960 | ₩64,815 | ₩64,855 | -0.14% | 161.4만 |
|---|
| 2026.09.21 | ₩65,029 | ₩65,043 | ₩64,862 | ₩64,936 | -0.14% | 184.4만 |
|---|
| 2026.09.18 | ₩65,016 | ₩65,029 | ₩64,802 | ₩64,896 | -0.19% | 207.7만 |
|---|
| 2026.09.17 | ₩65,163 | ₩65,178 | ₩65,016 | ₩65,083 | -0.12% | 166.8만 |
|---|
| 2026.09.16 | ₩64,949 | ₩65,083 | ₩64,842 | ₩64,869 | -0.12% | 210.4만 |
|---|
| 2026.09.15 | ₩65,029 | ₩65,096 | ₩64,882 | ₩64,909 | -0.19% | 236만 |
|---|
| 2026.09.14 | ₩65,110 | ₩65,230 | ₩65,009 | ₩65,083 | -0.04% | 227.6만 |
|---|
| 2026.09.11 | ₩64,976 | ₩65,277 | ₩64,976 | ₩65,123 | +0.23% | 234.7만 |
|---|
| 2026.09.10 | ₩64,989 | ₩65,009 | ₩64,748 | ₩64,815 | -0.27% | 188.4만 |
|---|
| 2026.09.09 | ₩65,671 | ₩65,671 | ₩65,243 | ₩65,257 | -0.63% | 142.7만 |
|---|
| 2026.09.08 | ₩65,564 | ₩65,631 | ₩65,497 | ₩65,578 | +0.02% | 165.3만 |
|---|
| 2026.09.04 | ₩65,604 | ₩65,658 | ₩65,484 | ₩65,511 | -0.14% | 150.3만 |
|---|
| 2026.09.03 | ₩65,778 | ₩65,818 | ₩65,457 | ₩65,457 | -0.49% | 184.3만 |
|---|
| 2026.09.02 | ₩65,818 | ₩65,818 | ₩65,618 | ₩65,631 | -0.28% | 512.3만 |
|---|
| 2026.09.01 | ₩65,885 | ₩65,979 | ₩65,631 | ₩65,751 | -0.20% | 166.1만 |
|---|
| 2026.08.31 | ₩66,220 | ₩66,281 | ₩66,159 | ₩66,233 | +0.02% | 94.7만 |
|---|
| 2026.08.28 | ₩66,434 | ₩66,467 | ₩66,277 | ₩66,340 | -0.14% | 77.6만 |
|---|
| 2026.08.27 | ₩66,487 | ₩66,487 | ₩66,393 | ₩66,407 | -0.12% | 78.7만 |
|---|
| 2026.08.26 | ₩66,581 | ₩66,581 | ₩66,447 | ₩66,474 | -0.16% | 54.7만 |
|---|
| 2026.08.25 | ₩66,474 | ₩66,567 | ₩66,427 | ₩66,541 | +0.10% | 120.7만 |
|---|
| 2026.08.24 | ₩66,447 | ₩66,507 | ₩66,373 | ₩66,400 | -0.07% | 105.4만 |
|---|
| 2026.08.21 | ₩66,514 | ₩66,514 | ₩66,407 | ₩66,460 | -0.08% | 91.2만 |
|---|
| 2026.08.20 | ₩66,447 | ₩66,574 | ₩66,393 | ₩66,514 | +0.10% | 62.1만 |
|---|
| 2026.08.19 | ₩66,661 | ₩66,661 | ₩66,527 | ₩66,567 | -0.14% | 126.5만 |
|---|
| 2026.08.18 | ₩66,607 | ₩66,607 | ₩66,373 | ₩66,460 | -0.22% | 122.7만 |
|---|
| 2026.08.17 | ₩66,808 | ₩66,808 | ₩66,587 | ₩66,594 | -0.32% | 84.5만 |
|---|
| 2026.08.14 | ₩66,875 | ₩66,879 | ₩66,735 | ₩66,775 | -0.15% | 619.4만 |
|---|
| 2026.08.13 | ₩66,862 | ₩66,962 | ₩66,862 | ₩66,875 | +0.02% | 160.6만 |
|---|
| 2026.08.12 | ₩66,808 | ₩66,848 | ₩66,755 | ₩66,768 | -0.06% | 93.8만 |
|---|
| 2026.08.11 | ₩66,755 | ₩66,768 | ₩66,634 | ₩66,701 | -0.08% | 50.6만 |
|---|
| 2026.08.10 | ₩66,728 | ₩66,741 | ₩66,621 | ₩66,628 | -0.15% | 75.5만 |
|---|
| 2026.08.07 | ₩66,755 | ₩66,781 | ₩66,674 | ₩66,781 | +0.04% | 71.3만 |
|---|
| 2026.08.06 | ₩66,621 | ₩66,648 | ₩66,571 | ₩66,581 | -0.06% | 95.6만 |
|---|
| 2026.08.05 | ₩66,541 | ₩66,674 | ₩66,527 | ₩66,661 | +0.18% | 136.1만 |
|---|
| 2026.08.04 | ₩66,527 | ₩66,581 | ₩66,434 | ₩66,554 | +0.04% | 146.1만 |
|---|
| 2026.08.03 | ₩66,380 | ₩66,440 | ₩66,363 | ₩66,407 | +0.04% | 64.5만 |
|---|
| 2026.07.31 | ₩66,581 | ₩66,581 | ₩66,460 | ₩66,527 | -0.08% | 91.7만 |
|---|
| 2026.07.30 | ₩66,594 | ₩66,634 | ₩66,447 | ₩66,601 | +0.01% | 75.5만 |
|---|
| 2026.07.29 | ₩66,755 | ₩66,888 | ₩66,661 | ₩66,674 | -0.12% | 121.3만 |
|---|
| 2026.07.28 | ₩66,701 | ₩66,808 | ₩66,701 | ₩66,795 | +0.14% | 89.9만 |
|---|
| 2026.07.27 | ₩66,715 | ₩66,735 | ₩66,661 | ₩66,674 | -0.06% | 87만 |
|---|
| 2026.07.24 | ₩66,447 | ₩66,614 | ₩66,420 | ₩66,514 | +0.10% | 179.9만 |
|---|
| 2026.07.23 | ₩66,661 | ₩66,674 | ₩66,353 | ₩66,407 | -0.38% | 126.6만 |
|---|
| 2026.07.22 | ₩66,955 | ₩66,982 | ₩66,821 | ₩66,821 | -0.20% | 91.3만 |
|---|
| 2026.07.21 | ₩67,129 | ₩67,129 | ₩66,995 | ₩66,995 | -0.20% | 109.2만 |
|---|
| 2026.07.20 | ₩67,209 | ₩67,209 | ₩67,084 | ₩67,089 | -0.18% | 98.4만 |
|---|
| 2026.07.17 | ₩67,169 | ₩67,183 | ₩67,102 | ₩67,156 | -0.02% | 373.1만 |
|---|
| 2026.07.16 | ₩67,196 | ₩67,209 | ₩67,076 | ₩67,143 | -0.08% | 67.7만 |
|---|
| 2026.07.15 | ₩67,330 | ₩67,357 | ₩67,249 | ₩67,249 | -0.12% | 57.4만 |
|---|
| 2026.07.14 | ₩67,276 | ₩67,403 | ₩67,276 | ₩67,330 | +0.08% | 75.3만 |
|---|
| 2026.07.13 | ₩67,290 | ₩67,410 | ₩67,290 | ₩67,340 | +0.08% | 65.4만 |
|---|
| 2026.07.10 | ₩67,276 | ₩67,410 | ₩67,276 | ₩67,383 | +0.16% | 249.3만 |
|---|
| 2026.07.09 | ₩67,330 | ₩67,437 | ₩67,303 | ₩67,316 | -0.02% | 319.9만 |
|---|
| 2026.07.08 | ₩67,303 | ₩67,370 | ₩67,263 | ₩67,303 | 0.00% | 77.1만 |
|---|
| 2026.07.07 | ₩67,544 | ₩67,564 | ₩67,437 | ₩67,437 | -0.16% | 60만 |
|---|
| 2026.07.06 | ₩67,597 | ₩67,651 | ₩67,584 | ₩67,637 | +0.06% | 104.9만 |
|---|
| 2026.07.02 | ₩67,611 | ₩67,624 | ₩67,524 | ₩67,611 | 0.00% | 134만 |
|---|
| 2026.07.01 | ₩67,477 | ₩67,584 | ₩67,423 | ₩67,571 | +0.14% | 87.4만 |
|---|
| 2026.06.30 | ₩67,785 | ₩67,825 | ₩67,738 | ₩67,751 | -0.05% | 62.2만 |
|---|
| 2026.06.29 | ₩67,744 | ₩67,798 | ₩67,724 | ₩67,771 | +0.04% | 83.6만 |
|---|
| 2026.06.26 | ₩67,704 | ₩67,731 | ₩67,651 | ₩67,704 | 0.00% | 71.1만 |
|---|
| 2026.06.25 | ₩67,664 | ₩67,704 | ₩67,611 | ₩67,664 | 0.00% | 57.9만 |
|---|
| 2026.06.24 | ₩67,611 | ₩67,677 | ₩67,597 | ₩67,624 | +0.02% | 91.3만 |
|---|
| 2026.06.23 | ₩67,517 | ₩67,557 | ₩67,490 | ₩67,524 | +0.01% | 63.9만 |
|---|
| 2026.06.22 | ₩67,557 | ₩67,571 | ₩67,463 | ₩67,530 | -0.04% | 79.1만 |
|---|
| 2026.06.18 | ₩67,517 | ₩67,557 | ₩67,504 | ₩67,517 | 0.00% | 107.7만 |
|---|
| 2026.06.17 | ₩67,450 | ₩67,504 | ₩67,323 | ₩67,343 | -0.16% | 70.1만 |
|---|
| 2026.06.16 | ₩67,370 | ₩67,497 | ₩67,370 | ₩67,410 | +0.06% | 48.8만 |
|---|
| 2026.06.15 | ₩67,477 | ₩67,490 | ₩67,383 | ₩67,383 | -0.14% | 88.5만 |
|---|
| 2026.06.12 | ₩67,357 | ₩67,357 | ₩67,196 | ₩67,303 | -0.08% | 79.8만 |
|---|
| 2026.06.11 | ₩67,383 | ₩67,450 | ₩67,303 | ₩67,410 | +0.04% | 122.5만 |
|---|
| 2026.06.10 | ₩67,490 | ₩67,490 | ₩67,283 | ₩67,357 | -0.20% | 133.8만 |
|---|
| 2026.06.09 | ₩67,504 | ₩67,517 | ₩67,417 | ₩67,477 | -0.04% | 79.5만 |
|---|
| 2026.06.08 | ₩67,463 | ₩67,477 | ₩67,357 | ₩67,410 | -0.08% | 52.7만 |
|---|
| 2026.06.05 | ₩67,357 | ₩67,403 | ₩67,276 | ₩67,370 | +0.02% | 92.7만 |
|---|
| 2026.06.04 | ₩67,423 | ₩67,490 | ₩67,410 | ₩67,490 | +0.10% | 70.9만 |
|---|
| 2026.06.03 | ₩67,330 | ₩67,423 | ₩67,290 | ₩67,383 | +0.08% | 82.6만 |
|---|
| 2026.06.02 | ₩67,517 | ₩67,517 | ₩67,403 | ₩67,423 | -0.14% | 104.1만 |
|---|
| 2026.06.01 | ₩67,156 | ₩67,350 | ₩67,102 | ₩67,330 | +0.26% | 87.9만 |
|---|
| 2026.05.29 | ₩67,410 | ₩67,544 | ₩67,387 | ₩67,504 | +0.14% | 101만 |
|---|
| 2026.05.28 | ₩67,236 | ₩67,431 | ₩67,209 | ₩67,383 | +0.22% | 119.6만 |
|---|
| 2026.05.27 | ₩67,183 | ₩67,303 | ₩67,176 | ₩67,290 | +0.16% | 76.1만 |
|---|
| 2026.05.26 | ₩67,116 | ₩67,183 | ₩67,082 | ₩67,183 | +0.10% | 112.2만 |
|---|
| 2026.05.22 | ₩66,875 | ₩66,935 | ₩66,827 | ₩66,875 | 0.00% | 109.5만 |
|---|
| 2026.05.21 | ₩66,634 | ₩66,835 | ₩66,621 | ₩66,808 | +0.26% | 122.1만 |
|---|
| 2026.05.20 | ₩66,781 | ₩66,808 | ₩66,688 | ₩66,755 | -0.04% | 106.5만 |
|---|
| 2026.05.19 | ₩66,701 | ₩66,755 | ₩66,554 | ₩66,674 | -0.04% | 103.1만 |
|---|
| 2026.05.18 | ₩66,888 | ₩66,888 | ₩66,795 | ₩66,862 | -0.04% | 83.3만 |
|---|
| 2026.05.15 | ₩66,848 | ₩66,955 | ₩66,661 | ₩66,821 | -0.04% | 104.1만 |
|---|
| 2026.05.14 | ₩67,196 | ₩67,223 | ₩67,129 | ₩67,129 | -0.10% | 73.1만 |
|---|
| 2026.05.13 | ₩67,196 | ₩67,229 | ₩67,136 | ₩67,169 | -0.04% | 52.7만 |
|---|
| 2026.05.12 | ₩67,276 | ₩67,283 | ₩67,196 | ₩67,223 | -0.08% | 129.8만 |
|---|
| 2026.05.11 | ₩67,410 | ₩67,437 | ₩67,343 | ₩67,343 | -0.10% | 55만 |
|---|
| 2026.05.08 | ₩67,450 | ₩67,463 | ₩67,350 | ₩67,397 | -0.08% | 58.4만 |
|---|
| 2026.05.07 | ₩67,423 | ₩67,423 | ₩67,343 | ₩67,397 | -0.04% | 86.8만 |
|---|
| 2026.05.06 | ₩67,397 | ₩67,403 | ₩67,343 | ₩67,357 | -0.06% | 107만 |
|---|
| 2026.05.05 | ₩67,263 | ₩67,302 | ₩67,209 | ₩67,236 | -0.04% | 105.3만 |
|---|
| 2026.05.04 | ₩67,290 | ₩67,290 | ₩67,089 | ₩67,209 | -0.12% | 85.8만 |
|---|
| 2026.05.01 | ₩67,290 | ₩67,303 | ₩67,213 | ₩67,236 | -0.08% | 92.6만 |
|---|
| 2026.04.30 | ₩67,517 | ₩67,517 | ₩67,397 | ₩67,437 | -0.12% | 82.2만 |
|---|
| 2026.04.29 | ₩67,477 | ₩67,484 | ₩67,350 | ₩67,423 | -0.08% | 96만 |
|---|
| 2026.04.28 | ₩67,490 | ₩67,534 | ₩67,463 | ₩67,517 | +0.04% | 86만 |
|---|
| 2026.04.27 | ₩67,637 | ₩67,637 | ₩67,544 | ₩67,597 | -0.06% | 65.7만 |
|---|
| 2026.04.24 | ₩67,584 | ₩67,617 | ₩67,537 | ₩67,597 | +0.02% | 78.5만 |
|---|
| 2026.04.23 | ₩67,624 | ₩67,624 | ₩67,477 | ₩67,571 | -0.08% | 75.4만 |
|---|
| 2026.04.22 | ₩67,611 | ₩67,611 | ₩67,557 | ₩67,584 | -0.04% | 63.3만 |
|---|
| 2026.04.21 | ₩67,584 | ₩67,584 | ₩67,490 | ₩67,530 | -0.08% | 63.3만 |
|---|
| 2026.04.20 | ₩67,544 | ₩67,597 | ₩67,517 | ₩67,597 | +0.08% | 60.6만 |
|---|
| 2026.04.17 | ₩67,477 | ₩67,611 | ₩67,463 | ₩67,584 | +0.16% | 100.5만 |
|---|
| 2026.04.16 | ₩67,410 | ₩67,450 | ₩67,397 | ₩67,397 | -0.02% | 69.8만 |
|---|
| 2026.04.15 | ₩67,383 | ₩67,443 | ₩67,343 | ₩67,377 | -0.01% | 85만 |
|---|
| 2026.04.14 | ₩67,410 | ₩67,450 | ₩67,357 | ₩67,430 | +0.03% | 94.5만 |
|---|
| 2026.04.13 | ₩67,290 | ₩67,410 | ₩67,263 | ₩67,390 | +0.15% | 71.3만 |
|---|
| 2026.04.10 | ₩67,370 | ₩67,390 | ₩67,263 | ₩67,290 | -0.12% | 63.4만 |
|---|
| 2026.04.09 | ₩67,169 | ₩67,383 | ₩67,149 | ₩67,370 | +0.30% | 116.1만 |
|---|
| 2026.04.08 | ₩67,463 | ₩67,477 | ₩67,156 | ₩67,183 | -0.42% | 56.9만 |
|---|
| 2026.04.07 | ₩66,969 | ₩67,062 | ₩66,929 | ₩67,009 | +0.06% | 87.1만 |
|---|
| 2026.04.06 | ₩66,888 | ₩67,049 | ₩66,888 | ₩66,995 | +0.16% | 90.3만 |
|---|
| 2026.04.02 | ₩66,848 | ₩67,076 | ₩66,835 | ₩67,035 | +0.28% | 310.6만 |
|---|
| 2026.04.01 | ₩66,795 | ₩66,915 | ₩66,795 | ₩66,888 | +0.14% | 100.6만 |
|---|
| 2026.03.31 | ₩66,915 | ₩67,056 | ₩66,862 | ₩66,862 | -0.08% | 183.6만 |
|---|
| 2026.03.30 | ₩66,808 | ₩66,848 | ₩66,768 | ₩66,808 | 0.00% | 159.5만 |
|---|
| 2026.03.27 | ₩66,661 | ₩66,728 | ₩66,541 | ₩66,701 | +0.06% | 101.2만 |
|---|
| 2026.03.26 | ₩66,795 | ₩66,801 | ₩66,694 | ₩66,715 | -0.12% | 203.1만 |
|---|
| 2026.03.25 | ₩66,835 | ₩66,888 | ₩66,768 | ₩66,848 | +0.02% | 94.8만 |
|---|
| 2026.03.24 | ₩67,009 | ₩67,009 | ₩66,614 | ₩66,661 | -0.52% | 105.7만 |
|---|
| 2026.03.23 | ₩67,009 | ₩67,176 | ₩67,009 | ₩67,076 | +0.10% | 96.7만 |
|---|
| 2026.03.20 | ₩67,450 | ₩67,450 | ₩66,942 | ₩66,955 | -0.73% | 138.3만 |
|---|
| 2026.03.19 | ₩67,450 | ₩67,533 | ₩67,350 | ₩67,450 | 0.00% | 108.4만 |
|---|
| 2026.03.18 | ₩67,571 | ₩67,632 | ₩67,504 | ₩67,504 | -0.10% | 65.9만 |
|---|
| 2026.03.17 | ₩67,731 | ₩67,731 | ₩67,617 | ₩67,651 | -0.12% | 86.3만 |
|---|
| 2026.03.16 | ₩67,651 | ₩67,740 | ₩67,557 | ₩67,611 | -0.06% | 72만 |
|---|
| 2026.03.13 | ₩67,450 | ₩67,597 | ₩67,450 | ₩67,584 | +0.20% | 77만 |
|---|
| 2026.03.12 | ₩67,571 | ₩67,617 | ₩67,343 | ₩67,437 | -0.20% | 71.7만 |
|---|
| 2026.03.11 | ₩67,677 | ₩67,758 | ₩67,557 | ₩67,557 | -0.18% | 97.6만 |
|---|
| 2026.03.10 | ₩67,838 | ₩67,871 | ₩67,751 | ₩67,791 | -0.07% | 89.8만 |
|---|
| 2026.03.09 | ₩67,865 | ₩67,918 | ₩67,771 | ₩67,851 | -0.02% | 103.5만 |
|---|
| 2026.03.06 | ₩67,758 | ₩67,891 | ₩67,758 | ₩67,865 | +0.16% | 83.1만 |
|---|
| 2026.03.05 | ₩67,865 | ₩67,952 | ₩67,811 | ₩67,945 | +0.12% | 82.8만 |
|---|
| 2026.03.04 | ₩67,945 | ₩67,999 | ₩67,878 | ₩67,945 | 0.00% | 66.8만 |
|---|
| 2026.03.03 | ₩68,039 | ₩68,039 | ₩67,838 | ₩67,905 | -0.20% | 83만 |
|---|
| 2026.03.02 | ₩68,306 | ₩68,306 | ₩68,206 | ₩68,239 | -0.10% | 60.7만 |
|---|
| 2026.02.27 | ₩68,667 | ₩68,667 | ₩68,600 | ₩68,614 | -0.08% | 58.2만 |
|---|
| 2026.02.26 | ₩68,534 | ₩68,600 | ₩68,534 | ₩68,587 | +0.08% | 71.7만 |
|---|
| 2026.02.25 | ₩68,467 | ₩68,534 | ₩68,453 | ₩68,534 | +0.10% | 45.5만 |
|---|
| 2026.02.24 | ₩68,440 | ₩68,507 | ₩68,400 | ₩68,440 | 0.00% | 70만 |
|---|
| 2026.02.23 | ₩68,467 | ₩68,467 | ₩68,373 | ₩68,440 | -0.04% | 97.1만 |
|---|
| 2026.02.20 | ₩68,386 | ₩68,400 | ₩68,346 | ₩68,386 | 0.00% | 66.8만 |
|---|
| 2026.02.19 | ₩68,333 | ₩68,373 | ₩68,320 | ₩68,360 | +0.04% | 60.1만 |
|---|
| 2026.02.18 | ₩68,293 | ₩68,366 | ₩68,293 | ₩68,333 | +0.06% | 58.1만 |
|---|
| 2026.02.17 | ₩68,333 | ₩68,360 | ₩68,286 | ₩68,333 | 0.00% | 74.2만 |
|---|
| 2026.02.13 | ₩68,293 | ₩68,360 | ₩68,253 | ₩68,279 | -0.02% | 82.1만 |
|---|
| 2026.02.12 | ₩68,159 | ₩68,239 | ₩68,146 | ₩68,233 | +0.11% | 62.8만 |
|---|
| 2026.02.11 | ₩68,105 | ₩68,119 | ₩68,052 | ₩68,105 | 0.00% | 81.4만 |
|---|
| 2026.02.10 | ₩68,186 | ₩68,213 | ₩68,119 | ₩68,132 | -0.08% | 120.7만 |
|---|
| 2026.02.09 | ₩67,999 | ₩68,105 | ₩67,999 | ₩68,079 | +0.12% | 96.4만 |
|---|
| 2026.02.06 | ₩68,052 | ₩68,065 | ₩67,972 | ₩67,985 | -0.10% | 82.2만 |
|---|
| 2026.02.05 | ₩68,079 | ₩68,092 | ₩67,999 | ₩68,039 | -0.06% | 114.7만 |
|---|
| 2026.02.04 | ₩67,905 | ₩67,992 | ₩67,891 | ₩67,972 | +0.10% | 74.4만 |
|---|
| 2026.02.03 | ₩67,851 | ₩67,905 | ₩67,831 | ₩67,891 | +0.06% | 77만 |
|---|
| 2026.02.02 | ₩67,838 | ₩67,878 | ₩67,811 | ₩67,851 | +0.02% | 51.1만 |
|---|
| 2026.01.30 | ₩67,972 | ₩68,039 | ₩67,934 | ₩67,999 | +0.04% | 117.7만 |
|---|
| 2026.01.29 | ₩67,985 | ₩67,985 | ₩67,905 | ₩67,932 | -0.08% | 100만 |
|---|
| 2026.01.28 | ₩67,865 | ₩67,958 | ₩67,865 | ₩67,945 | +0.12% | 75.5만 |
|---|
| 2026.01.27 | ₩67,865 | ₩67,940 | ₩67,865 | ₩67,918 | +0.08% | 84.2만 |
|---|
| 2026.01.26 | ₩67,851 | ₩67,905 | ₩67,851 | ₩67,878 | +0.04% | 59.6만 |
|---|
| 2026.01.23 | ₩67,851 | ₩67,865 | ₩67,811 | ₩67,838 | -0.02% | 91.1만 |
|---|
| 2026.01.22 | ₩67,811 | ₩67,819 | ₩67,758 | ₩67,798 | -0.02% | 117.3만 |
|---|
| 2026.01.21 | ₩67,744 | ₩67,851 | ₩67,691 | ₩67,838 | +0.14% | 125.5만 |
|---|
| 2026.01.20 | ₩67,972 | ₩67,972 | ₩67,671 | ₩67,771 | -0.30% | 88.9만 |
|---|
| 2026.01.16 | ₩68,012 | ₩68,012 | ₩67,918 | ₩67,945 | -0.10% | 65.2만 |
|---|
| 2026.01.15 | ₩67,985 | ₩68,012 | ₩67,945 | ₩67,945 | -0.06% | 84.6만 |
|---|
| 2026.01.14 | ₩67,945 | ₩67,972 | ₩67,925 | ₩67,958 | +0.02% | 80.2만 |
|---|
| 2026.01.13 | ₩67,918 | ₩67,945 | ₩67,865 | ₩67,878 | -0.06% | 78.5만 |
|---|
| 2026.01.12 | ₩67,891 | ₩67,891 | ₩67,831 | ₩67,871 | -0.03% | 47.7만 |
|---|
| 2026.01.09 | ₩67,825 | ₩67,891 | ₩67,825 | ₩67,865 | +0.06% | 82.4만 |
|---|
| 2026.01.08 | ₩67,785 | ₩67,865 | ₩67,782 | ₩67,825 | +0.06% | 59.3만 |
|---|
| 2026.01.07 | ₩67,771 | ₩67,865 | ₩67,718 | ₩67,851 | +0.12% | 193.7만 |
|---|
| 2026.01.06 | ₩67,624 | ₩67,704 | ₩67,611 | ₩67,704 | +0.12% | 80.5만 |
|---|
| 2026.01.05 | ₩67,664 | ₩67,687 | ₩67,597 | ₩67,631 | -0.05% | 137.1만 |
|---|
| 2026.01.02 | ₩67,611 | ₩67,617 | ₩67,571 | ₩67,597 | -0.02% | 91.8만 |
|---|
| 2025.12.31 | ₩67,530 | ₩67,584 | ₩67,524 | ₩67,544 | +0.02% | 65.6만 |
|---|
| 2025.12.30 | ₩67,691 | ₩67,771 | ₩67,677 | ₩67,724 | +0.05% | 55.9만 |
|---|
| 2025.12.29 | ₩67,677 | ₩67,744 | ₩67,671 | ₩67,724 | +0.07% | 75.6만 |
|---|
| 2025.12.26 | ₩67,691 | ₩67,711 | ₩67,624 | ₩67,644 | -0.07% | 39만 |
|---|
| 2025.12.24 | ₩67,704 | ₩67,704 | ₩67,651 | ₩67,651 | -0.08% | 51.9만 |
|---|
| 2025.12.23 | ₩67,597 | ₩67,677 | ₩67,562 | ₩67,651 | +0.08% | 142.8만 |
|---|
| 2025.12.22 | ₩67,624 | ₩67,637 | ₩67,611 | ₩67,611 | -0.02% | 102.9만 |
|---|
| 2025.12.19 | ₩67,611 | ₩67,624 | ₩67,571 | ₩67,624 | +0.02% | 65.1만 |
|---|
| 2025.12.18 | ₩67,691 | ₩67,691 | ₩67,584 | ₩67,584 | -0.16% | 88.4만 |
|---|
| 2025.12.17 | ₩67,597 | ₩67,631 | ₩67,584 | ₩67,584 | -0.02% | 83.5만 |
|---|
| 2025.12.16 | ₩67,517 | ₩67,637 | ₩67,506 | ₩67,624 | +0.16% | 104.9만 |
|---|
| 2025.12.15 | ₩67,637 | ₩67,637 | ₩67,506 | ₩67,530 | -0.16% | 46.4만 |
|---|
| 2025.12.12 | ₩67,504 | ₩67,571 | ₩67,504 | ₩67,557 | +0.08% | 66.2만 |
|---|
| 2025.12.11 | ₩67,664 | ₩67,684 | ₩67,584 | ₩67,611 | -0.08% | 93.3만 |
|---|
| 2025.12.10 | ₩67,477 | ₩67,571 | ₩67,477 | ₩67,571 | +0.14% | 132.1만 |
|---|
| 2025.12.09 | ₩67,611 | ₩67,611 | ₩67,490 | ₩67,490 | -0.18% | 74.2만 |
|---|
| 2025.12.08 | ₩67,571 | ₩67,580 | ₩67,524 | ₩67,544 | -0.04% | 61.8만 |
|---|
| 2025.12.05 | ₩67,584 | ₩67,611 | ₩67,557 | ₩67,611 | +0.04% | 84.2만 |
|---|
| 2025.12.04 | ₩67,557 | ₩67,611 | ₩67,530 | ₩67,597 | +0.06% | 69.7만 |
|---|
| 2025.12.03 | ₩67,557 | ₩67,651 | ₩67,557 | ₩67,577 | +0.03% | 89.9만 |
|---|
| 2025.12.02 | ₩67,544 | ₩67,597 | ₩67,504 | ₩67,550 | +0.01% | 79.2만 |
|---|
| 2025.12.01 | ₩67,597 | ₩67,597 | ₩67,530 | ₩67,571 | -0.04% | 65만 |
|---|
| 2025.11.28 | ₩67,905 | ₩67,985 | ₩67,898 | ₩67,972 | +0.10% | 20만 |
|---|
| 2025.11.26 | ₩67,851 | ₩67,945 | ₩67,851 | ₩67,918 | +0.10% | 54.2만 |
|---|
| 2025.11.25 | ₩67,932 | ₩67,932 | ₩67,838 | ₩67,878 | -0.08% | 67.5만 |
|---|
| 2025.11.24 | ₩67,878 | ₩67,898 | ₩67,838 | ₩67,865 | -0.02% | 45.7만 |
|---|
| 2025.11.21 | ₩67,891 | ₩67,891 | ₩67,811 | ₩67,891 | 0.00% | 70.7만 |
|---|
| 2025.11.20 | ₩67,811 | ₩67,837 | ₩67,763 | ₩67,785 | -0.04% | 61.4만 |
|---|
| 2025.11.19 | ₩67,865 | ₩67,878 | ₩67,718 | ₩67,744 | -0.18% | 55.8만 |
|---|
| 2025.11.18 | ₩67,838 | ₩67,858 | ₩67,758 | ₩67,831 | -0.01% | 51.2만 |
|---|
| 2025.11.17 | ₩67,758 | ₩67,785 | ₩67,716 | ₩67,731 | -0.04% | 62.8만 |
|---|
| 2025.11.14 | ₩67,818 | ₩67,825 | ₩67,651 | ₩67,651 | -0.25% | 55.5만 |
|---|
| 2025.11.13 | ₩67,825 | ₩67,847 | ₩67,735 | ₩67,744 | -0.12% | 63.7만 |
|---|
| 2025.11.12 | ₩67,825 | ₩67,905 | ₩67,811 | ₩67,838 | +0.02% | 87.2만 |
|---|
| 2025.11.11 | ₩67,891 | ₩67,958 | ₩67,865 | ₩67,958 | +0.10% | 60.8만 |
|---|
| 2025.11.10 | ₩67,758 | ₩67,811 | ₩67,744 | ₩67,811 | +0.08% | 37만 |
|---|
| 2025.11.07 | ₩67,718 | ₩67,838 | ₩67,718 | ₩67,758 | +0.06% | 75.6만 |
|---|
| 2025.11.06 | ₩67,718 | ₩67,785 | ₩67,691 | ₩67,771 | +0.08% | 61.2만 |
|---|
| 2025.11.05 | ₩67,704 | ₩67,758 | ₩67,611 | ₩67,637 | -0.10% | 69만 |
|---|
| 2025.11.04 | ₩67,664 | ₩67,798 | ₩67,664 | ₩67,758 | +0.14% | 61.1만 |
|---|
| 2025.11.03 | ₩67,691 | ₩67,731 | ₩67,617 | ₩67,677 | -0.02% | 67.5만 |
|---|
| 2025.10.31 | ₩67,718 | ₩67,805 | ₩67,716 | ₩67,744 | +0.04% | 56.2만 |
|---|
| 2025.10.30 | ₩67,544 | ₩67,758 | ₩67,530 | ₩67,691 | +0.22% | 97만 |
|---|
| 2025.10.29 | ₩67,838 | ₩67,851 | ₩67,691 | ₩67,718 | -0.18% | 77.7만 |
|---|
| 2025.10.28 | ₩67,811 | ₩67,865 | ₩67,664 | ₩67,838 | +0.04% | 58.4만 |
|---|
| 2025.10.27 | ₩67,758 | ₩67,838 | ₩67,758 | ₩67,838 | +0.12% | 43.2만 |
|---|
| 2025.10.24 | ₩67,811 | ₩67,851 | ₩67,763 | ₩67,785 | -0.04% | 70만 |
|---|
| 2025.10.23 | ₩67,704 | ₩67,785 | ₩67,698 | ₩67,778 | +0.11% | 69.2만 |
|---|
| 2025.10.22 | ₩67,771 | ₩67,811 | ₩67,718 | ₩67,791 | +0.03% | 96.4만 |
|---|
| 2025.10.21 | ₩67,811 | ₩67,811 | ₩67,704 | ₩67,744 | -0.10% | 83만 |
|---|
| 2025.10.20 | ₩67,905 | ₩67,945 | ₩67,851 | ₩67,871 | -0.05% | 54.9만 |
|---|
| 2025.10.17 | ₩67,825 | ₩67,838 | ₩67,785 | ₩67,825 | 0.00% | 59.2만 |
|---|
| 2025.10.16 | ₩67,718 | ₩67,833 | ₩67,691 | ₩67,811 | +0.14% | 79.9만 |
|---|
| 2025.10.15 | ₩67,664 | ₩67,704 | ₩67,624 | ₩67,684 | +0.03% | 49.4만 |
|---|
| 2025.10.14 | ₩67,691 | ₩67,691 | ₩67,544 | ₩67,611 | -0.12% | 85.5만 |
|---|
| 2025.10.13 | ₩67,437 | ₩67,624 | ₩67,437 | ₩67,624 | +0.28% | 68.8만 |
|---|
| 2025.10.10 | ₩67,544 | ₩67,557 | ₩67,430 | ₩67,530 | -0.02% | 95.1만 |
|---|