시장 데이터를 불러오는 중
전체 종목
JPMorgan Active High Yield ETF 과거 주가
JPMorgan Active High Yield ETF · JPHY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
JPMorgan Active High Yield ETF · JPHY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩65,417 | ₩65,552 | ₩65,404 | ₩65,498 | +0.12% | 2만 |
| 2026.10.08 | ₩65,377 | ₩65,484 | ₩65,337 | ₩65,470 | +0.14% | 5.5만 |
| 2026.10.07 | ₩65,324 | ₩65,552 | ₩65,270 | ₩65,510 | +0.29% | 2.2만 |
| 2026.10.06 | ₩65,391 | ₩65,525 | ₩65,391 | ₩65,471 | +0.12% | 2.1만 |
| 2026.10.05 | ₩65,163 | ₩65,283 | ₩65,163 | ₩65,283 | +0.19% | 51.7만 |
| 2026.10.02 | ₩65,391 | ₩65,391 | ₩65,109 | ₩65,230 | -0.25% | 2.1만 |
| 2026.10.01 | ₩65,350 | ₩65,350 | ₩64,747 | ₩65,122 | -0.35% | 2.9만 |
| 2026.09.30 | ₩65,605 | ₩65,625 | ₩65,377 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,377 |
| -0.35% |
| 3.5만 |
| 2026.09.29 | ₩65,699 | ₩65,699 | ₩65,350 | ₩65,484 | -0.33% | 2.6만 |
|---|
| 2026.09.28 | ₩65,619 | ₩65,632 | ₩65,478 | ₩65,484 | -0.20% | 2.3만 |
|---|
| 2026.09.25 | ₩65,927 | ₩65,927 | ₩65,726 | ₩65,900 | -0.04% | 4.2만 |
|---|
| 2026.09.24 | ₩66,007 | ₩66,061 | ₩65,793 | ₩65,847 | -0.24% | 4.8만 |
|---|
| 2026.09.23 | ₩66,410 | ₩66,410 | ₩66,034 | ₩66,041 | -0.56% | 2.1만 |
|---|
| 2026.09.22 | ₩66,504 | ₩66,530 | ₩66,423 | ₩66,490 | -0.02% | 1.7만 |
|---|
| 2026.09.21 | ₩66,490 | ₩66,517 | ₩66,463 | ₩66,477 | -0.02% | 1.1만 |
|---|
| 2026.09.18 | ₩66,437 | ₩66,504 | ₩66,370 | ₩66,423 | -0.02% | 3.3만 |
|---|
| 2026.09.17 | ₩66,517 | ₩66,571 | ₩66,490 | ₩66,548 | +0.05% | 1.2만 |
|---|
| 2026.09.16 | ₩66,423 | ₩66,490 | ₩66,289 | ₩66,343 | -0.12% | 2.5만 |
|---|
| 2026.09.15 | ₩66,349 | ₩66,370 | ₩66,289 | ₩66,290 | -0.09% | 1.9만 |
|---|
| 2026.09.14 | ₩66,383 | ₩66,410 | ₩66,292 | ₩66,329 | -0.08% | 3.3만 |
|---|
| 2026.09.11 | ₩66,584 | ₩66,584 | ₩66,488 | ₩66,488 | -0.15% | 2.3만 |
|---|
| 2026.09.10 | ₩66,651 | ₩66,665 | ₩66,477 | ₩66,544 | -0.16% | 16.2만 |
|---|
| 2026.09.09 | ₩66,799 | ₩66,812 | ₩66,706 | ₩66,712 | -0.13% | 1.1만 |
|---|
| 2026.09.08 | ₩66,919 | ₩66,919 | ₩66,758 | ₩66,799 | -0.18% | 6.3만 |
|---|
| 2026.09.04 | ₩66,839 | ₩66,866 | ₩66,832 | ₩66,846 | +0.01% | 1.7만 |
|---|
| 2026.09.03 | ₩66,872 | ₩66,933 | ₩66,839 | ₩66,872 | 0.00% | 1.8만 |
|---|
| 2026.09.02 | ₩66,826 | ₩66,919 | ₩66,826 | ₩66,852 | +0.04% | 2.4만 |
|---|
| 2026.09.01 | ₩66,933 | ₩67,007 | ₩66,866 | ₩66,893 | -0.06% | 4.2만 |
|---|
| 2026.08.31 | ₩67,322 | ₩67,442 | ₩67,268 | ₩67,416 | +0.14% | 7.9만 |
|---|
| 2026.08.28 | ₩67,469 | ₩67,469 | ₩67,302 | ₩67,322 | -0.22% | 1.4만 |
|---|
| 2026.08.27 | ₩67,456 | ₩67,469 | ₩67,416 | ₩67,416 | -0.06% | 1.7만 |
|---|
| 2026.08.26 | ₩67,442 | ₩67,442 | ₩67,375 | ₩67,395 | -0.07% | 1.4만 |
|---|
| 2026.08.25 | ₩67,335 | ₩67,402 | ₩67,302 | ₩67,369 | +0.05% | 2.1만 |
|---|
| 2026.08.24 | ₩67,214 | ₩67,268 | ₩67,201 | ₩67,261 | +0.07% | 1.3만 |
|---|
| 2026.08.21 | ₩67,181 | ₩67,255 | ₩67,181 | ₩67,241 | +0.09% | 2.1만 |
|---|
| 2026.08.20 | ₩67,174 | ₩67,214 | ₩67,147 | ₩67,188 | +0.02% | 2.5만 |
|---|
| 2026.08.19 | ₩67,281 | ₩67,308 | ₩67,188 | ₩67,275 | -0.01% | 2.2만 |
|---|
| 2026.08.18 | ₩67,174 | ₩67,241 | ₩67,134 | ₩67,228 | +0.08% | 1.8만 |
|---|
| 2026.08.17 | ₩67,322 | ₩67,322 | ₩67,255 | ₩67,295 | -0.04% | 4만 |
|---|
| 2026.08.14 | ₩67,322 | ₩67,389 | ₩67,322 | ₩67,335 | +0.02% | 3만 |
|---|
| 2026.08.13 | ₩67,416 | ₩67,442 | ₩67,322 | ₩67,404 | -0.02% | 2.8만 |
|---|
| 2026.08.12 | ₩67,255 | ₩67,362 | ₩67,241 | ₩67,307 | +0.08% | 6.1만 |
|---|
| 2026.08.11 | ₩67,241 | ₩67,241 | ₩67,153 | ₩67,201 | -0.06% | 1.8만 |
|---|
| 2026.08.10 | ₩67,255 | ₩67,268 | ₩67,174 | ₩67,174 | -0.12% | 2.1만 |
|---|
| 2026.08.07 | ₩67,416 | ₩67,416 | ₩67,275 | ₩67,303 | -0.17% | 1.7만 |
|---|
| 2026.08.06 | ₩67,483 | ₩67,483 | ₩67,134 | ₩67,268 | -0.32% | 1.7만 |
|---|
| 2026.08.05 | ₩67,228 | ₩67,241 | ₩67,170 | ₩67,224 | -0.01% | 1.8만 |
|---|
| 2026.08.04 | ₩67,080 | ₩67,322 | ₩67,080 | ₩67,308 | +0.34% | 4만 |
|---|
| 2026.08.03 | ₩66,976 | ₩67,054 | ₩66,973 | ₩67,040 | +0.10% | 1.3만 |
|---|
| 2026.07.31 | ₩67,214 | ₩67,295 | ₩67,188 | ₩67,288 | +0.11% | 2.3만 |
|---|
| 2026.07.30 | ₩67,107 | ₩67,255 | ₩67,107 | ₩67,214 | +0.16% | 2.1만 |
|---|
| 2026.07.29 | ₩67,080 | ₩67,214 | ₩67,024 | ₩67,043 | -0.06% | 3.1만 |
|---|
| 2026.07.28 | ₩67,107 | ₩67,214 | ₩67,094 | ₩67,194 | +0.13% | 1.8만 |
|---|
| 2026.07.27 | ₩67,107 | ₩67,142 | ₩67,040 | ₩67,100 | -0.01% | 2.2만 |
|---|
| 2026.07.24 | ₩67,121 | ₩67,121 | ₩67,000 | ₩67,040 | -0.12% | 1.3만 |
|---|
| 2026.07.23 | ₩67,067 | ₩67,362 | ₩67,027 | ₩67,054 | -0.02% | 3만 |
|---|
| 2026.07.22 | ₩67,295 | ₩67,322 | ₩67,228 | ₩67,228 | -0.10% | 2.6만 |
|---|
| 2026.07.21 | ₩67,375 | ₩67,644 | ₩67,295 | ₩67,295 | -0.12% | 1.4만 |
|---|
| 2026.07.20 | ₩67,402 | ₩67,711 | ₩67,362 | ₩67,395 | -0.01% | 1.3만 |
|---|
| 2026.07.17 | ₩67,335 | ₩67,456 | ₩67,335 | ₩67,402 | +0.10% | 2.7만 |
|---|
| 2026.07.16 | ₩67,349 | ₩67,429 | ₩67,342 | ₩67,382 | +0.05% | 2.4만 |
|---|
| 2026.07.15 | ₩67,322 | ₩67,483 | ₩67,322 | ₩67,429 | +0.16% | 1.8만 |
|---|
| 2026.07.14 | ₩67,322 | ₩67,375 | ₩67,287 | ₩67,315 | -0.01% | 1.5만 |
|---|
| 2026.07.13 | ₩67,335 | ₩67,335 | ₩67,228 | ₩67,228 | -0.16% | 1.8만 |
|---|
| 2026.07.10 | ₩67,375 | ₩67,375 | ₩67,322 | ₩67,338 | -0.06% | 1.9만 |
|---|
| 2026.07.09 | ₩67,349 | ₩67,496 | ₩67,335 | ₩67,428 | +0.12% | 1.6만 |
|---|
| 2026.07.08 | ₩67,281 | ₩67,328 | ₩67,214 | ₩67,328 | +0.07% | 1.8만 |
|---|
| 2026.07.07 | ₩67,416 | ₩67,469 | ₩67,389 | ₩67,444 | +0.04% | 1.6만 |
|---|
| 2026.07.06 | ₩67,416 | ₩67,577 | ₩67,382 | ₩67,556 | +0.21% | 2.1만 |
|---|
| 2026.07.02 | ₩67,362 | ₩67,590 | ₩67,362 | ₩67,449 | +0.13% | 4.7만 |
|---|
| 2026.07.01 | ₩67,255 | ₩67,375 | ₩67,255 | ₩67,345 | +0.13% | 3만 |
|---|
| 2026.06.30 | ₩67,670 | ₩67,707 | ₩67,657 | ₩67,673 | +0.00% | 3.6만 |
|---|
| 2026.06.29 | ₩67,684 | ₩67,697 | ₩67,656 | ₩67,665 | -0.03% | 7.8천 |
|---|
| 2026.06.26 | ₩67,523 | ₩67,622 | ₩67,523 | ₩67,622 | +0.15% | 1.7만 |
|---|
| 2026.06.25 | ₩67,603 | ₩67,684 | ₩67,556 | ₩67,597 | -0.01% | 2.1만 |
|---|
| 2026.06.24 | ₩67,617 | ₩67,724 | ₩67,563 | ₩67,583 | -0.05% | 6.9천 |
|---|
| 2026.06.23 | ₩67,509 | ₩67,684 | ₩67,509 | ₩67,603 | +0.14% | 2.4만 |
|---|
| 2026.06.22 | ₩67,644 | ₩67,650 | ₩67,577 | ₩67,617 | -0.04% | 3.5만 |
|---|
| 2026.06.18 | ₩67,603 | ₩67,682 | ₩67,577 | ₩67,644 | +0.06% | 4.8만 |
|---|
| 2026.06.17 | ₩67,818 | ₩67,818 | ₩67,577 | ₩67,590 | -0.34% | 7.8만 |
|---|
| 2026.06.16 | ₩67,724 | ₩67,724 | ₩67,670 | ₩67,684 | -0.06% | 2만 |
|---|
| 2026.06.15 | ₩67,737 | ₩67,764 | ₩67,657 | ₩67,684 | -0.08% | 7.5천 |
|---|
| 2026.06.12 | ₩67,617 | ₩67,644 | ₩67,523 | ₩67,590 | -0.04% | 1.1만 |
|---|
| 2026.06.11 | ₩67,322 | ₩67,603 | ₩67,322 | ₩67,590 | +0.40% | 1.8만 |
|---|
| 2026.06.10 | ₩67,281 | ₩67,369 | ₩67,281 | ₩67,281 | 0.00% | 1.4만 |
|---|
| 2026.06.09 | ₩67,375 | ₩67,469 | ₩67,322 | ₩67,362 | -0.02% | 1.5만 |
|---|
| 2026.06.08 | ₩67,375 | ₩67,429 | ₩67,354 | ₩67,362 | -0.02% | 1.9만 |
|---|
| 2026.06.05 | ₩67,362 | ₩67,389 | ₩67,241 | ₩67,322 | -0.06% | 1.9만 |
|---|
| 2026.06.04 | ₩67,402 | ₩67,496 | ₩67,402 | ₩67,483 | +0.12% | 1.5만 |
|---|
| 2026.06.03 | ₩67,416 | ₩67,509 | ₩67,362 | ₩67,487 | +0.11% | 2.5만 |
|---|
| 2026.06.02 | ₩67,496 | ₩67,590 | ₩67,456 | ₩67,550 | +0.08% | 2.4만 |
|---|
| 2026.06.01 | ₩67,483 | ₩67,550 | ₩67,429 | ₩67,496 | +0.02% | 1.6만 |
|---|
| 2026.05.29 | ₩67,831 | ₩67,925 | ₩67,831 | ₩67,885 | +0.08% | 36.6만 |
|---|
| 2026.05.28 | ₩67,737 | ₩67,939 | ₩67,724 | ₩67,858 | +0.18% | 16.4만 |
|---|
| 2026.05.27 | ₩67,791 | ₩67,831 | ₩67,751 | ₩67,791 | 0.00% | 2.8만 |
|---|
| 2026.05.26 | ₩67,764 | ₩67,831 | ₩67,711 | ₩67,771 | +0.01% | 1.2만 |
|---|
| 2026.05.22 | ₩67,590 | ₩67,925 | ₩67,590 | ₩67,630 | +0.06% | 2만 |
|---|
| 2026.05.21 | ₩67,523 | ₩67,644 | ₩67,442 | ₩67,602 | +0.12% | 2.4만 |
|---|
| 2026.05.20 | ₩67,322 | ₩67,657 | ₩67,308 | ₩67,610 | +0.43% | 1.7만 |
|---|
| 2026.05.19 | ₩67,335 | ₩67,335 | ₩67,214 | ₩67,291 | -0.07% | 1.9만 |
|---|
| 2026.05.18 | ₩67,483 | ₩67,483 | ₩67,308 | ₩67,389 | -0.14% | 2만 |
|---|
| 2026.05.15 | ₩67,416 | ₩67,469 | ₩67,389 | ₩67,402 | -0.02% | 3.2만 |
|---|
| 2026.05.14 | ₩67,590 | ₩67,657 | ₩67,550 | ₩67,595 | +0.01% | 3.3만 |
|---|
| 2026.05.13 | ₩67,496 | ₩67,603 | ₩67,442 | ₩67,563 | +0.10% | 1.9만 |
|---|
| 2026.05.12 | ₩67,483 | ₩67,550 | ₩67,395 | ₩67,520 | +0.06% | 1.6만 |
|---|
| 2026.05.11 | ₩67,630 | ₩67,737 | ₩67,574 | ₩67,574 | -0.08% | 1.4만 |
|---|
| 2026.05.08 | ₩67,670 | ₩67,731 | ₩67,637 | ₩67,637 | -0.05% | 1.6만 |
|---|
| 2026.05.07 | ₩67,724 | ₩67,724 | ₩67,590 | ₩67,590 | -0.20% | 1.2만 |
|---|
| 2026.05.06 | ₩67,737 | ₩67,754 | ₩67,711 | ₩67,724 | -0.02% | 9.8천 |
|---|
| 2026.05.05 | ₩67,577 | ₩67,697 | ₩67,550 | ₩67,597 | +0.03% | 1.1만 |
|---|
| 2026.05.04 | ₩67,670 | ₩67,670 | ₩67,456 | ₩67,543 | -0.19% | 9천 |
|---|
| 2026.05.01 | ₩67,617 | ₩67,724 | ₩67,617 | ₩67,688 | +0.11% | 2.5만 |
|---|
| 2026.04.30 | ₩67,818 | ₩67,965 | ₩67,818 | ₩67,957 | +0.21% | 1.8만 |
|---|
| 2026.04.29 | ₩67,845 | ₩67,858 | ₩67,724 | ₩67,737 | -0.16% | 1.7만 |
|---|
| 2026.04.28 | ₩67,872 | ₩67,952 | ₩67,872 | ₩67,939 | +0.10% | 1.8만 |
|---|
| 2026.04.27 | ₩67,931 | ₩67,979 | ₩67,885 | ₩67,977 | +0.07% | 1.1만 |
|---|
| 2026.04.24 | ₩67,865 | ₩67,965 | ₩67,865 | ₩67,885 | +0.03% | 6.6천 |
|---|
| 2026.04.23 | ₩67,872 | ₩67,905 | ₩67,778 | ₩67,882 | +0.02% | 4만 |
|---|
| 2026.04.22 | ₩67,945 | ₩68,006 | ₩67,918 | ₩67,925 | -0.03% | 39.3만 |
|---|
| 2026.04.21 | ₩67,892 | ₩67,952 | ₩67,858 | ₩67,876 | -0.02% | 1만 |
|---|
| 2026.04.20 | ₩68,006 | ₩68,041 | ₩67,992 | ₩68,006 | 0.00% | 5.4천 |
|---|
| 2026.04.17 | ₩68,019 | ₩68,079 | ₩68,006 | ₩68,031 | +0.02% | 7.9천 |
|---|
| 2026.04.16 | ₩67,925 | ₩67,925 | ₩67,791 | ₩67,838 | -0.13% | 1.3만 |
|---|
| 2026.04.15 | ₩67,898 | ₩67,979 | ₩67,885 | ₩67,965 | +0.10% | 1.1만 |
|---|
| 2026.04.14 | ₩67,818 | ₩67,912 | ₩67,764 | ₩67,882 | +0.09% | 5.2만 |
|---|
| 2026.04.13 | ₩67,637 | ₩67,735 | ₩67,630 | ₩67,735 | +0.14% | 5.4천 |
|---|
| 2026.04.10 | ₩67,670 | ₩67,677 | ₩67,563 | ₩67,570 | -0.15% | 1.1만 |
|---|
| 2026.04.09 | ₩67,577 | ₩67,751 | ₩67,577 | ₩67,711 | +0.20% | 8.4천 |
|---|
| 2026.04.08 | ₩67,818 | ₩67,818 | ₩67,556 | ₩67,590 | -0.34% | 9.1천 |
|---|
| 2026.04.07 | ₩67,134 | ₩67,299 | ₩67,127 | ₩67,299 | +0.25% | 1.2만 |
|---|
| 2026.04.06 | ₩67,174 | ₩67,327 | ₩67,134 | ₩67,308 | +0.20% | 1.6만 |
|---|
| 2026.04.02 | ₩66,866 | ₩67,154 | ₩66,866 | ₩67,135 | +0.40% | 1.1만 |
|---|
| 2026.04.01 | ₩67,013 | ₩67,067 | ₩66,986 | ₩67,062 | +0.07% | 9.7천 |
|---|
| 2026.03.31 | ₩66,960 | ₩67,255 | ₩66,946 | ₩67,255 | +0.44% | 1.9만 |
|---|
| 2026.03.30 | ₩66,879 | ₩66,879 | ₩66,678 | ₩66,729 | -0.22% | 5.8천 |
|---|
| 2026.03.27 | ₩66,665 | ₩66,678 | ₩66,571 | ₩66,577 | -0.13% | 5.1천 |
|---|
| 2026.03.26 | ₩66,933 | ₩66,980 | ₩66,746 | ₩66,746 | -0.28% | 5.2천 |
|---|
| 2026.03.25 | ₩67,174 | ₩67,181 | ₩67,094 | ₩67,121 | -0.08% | 6.7천 |
|---|
| 2026.03.24 | ₩66,986 | ₩67,040 | ₩66,866 | ₩66,937 | -0.07% | 9.6천 |
|---|
| 2026.03.23 | ₩66,986 | ₩67,114 | ₩66,973 | ₩67,083 | +0.14% | 1.1만 |
|---|
| 2026.03.20 | ₩67,094 | ₩67,094 | ₩66,745 | ₩66,779 | -0.47% | 1.7만 |
|---|
| 2026.03.19 | ₩66,866 | ₩67,268 | ₩66,826 | ₩67,201 | +0.50% | 1.2만 |
|---|
| 2026.03.18 | ₩67,134 | ₩67,322 | ₩67,100 | ₩67,100 | -0.05% | 2.8만 |
|---|
| 2026.03.17 | ₩67,188 | ₩67,192 | ₩67,134 | ₩67,192 | +0.01% | 8.2천 |
|---|
| 2026.03.16 | ₩67,094 | ₩67,133 | ₩66,919 | ₩66,933 | -0.24% | 2.8만 |
|---|
| 2026.03.13 | ₩67,080 | ₩67,080 | ₩66,826 | ₩66,927 | -0.23% | 5.5만 |
|---|
| 2026.03.12 | ₩67,259 | ₩67,281 | ₩67,062 | ₩67,062 | -0.29% | 1.2만 |
|---|
| 2026.03.11 | ₩67,429 | ₩67,509 | ₩67,335 | ₩67,375 | -0.08% | 1.2만 |
|---|
| 2026.03.10 | ₩67,509 | ₩67,644 | ₩67,473 | ₩67,523 | +0.02% | 1.2만 |
|---|
| 2026.03.09 | ₩66,994 | ₩67,617 | ₩66,994 | ₩67,617 | +0.93% | 68.4만 |
|---|
| 2026.03.06 | ₩67,174 | ₩67,228 | ₩67,107 | ₩67,107 | -0.10% | 1.3만 |
|---|
| 2026.03.05 | ₩67,456 | ₩67,509 | ₩67,307 | ₩67,307 | -0.22% | 1.2만 |
|---|
| 2026.03.04 | ₩67,416 | ₩67,550 | ₩67,416 | ₩67,543 | +0.19% | 6.3천 |
|---|
| 2026.03.03 | ₩67,295 | ₩67,402 | ₩67,281 | ₩67,362 | +0.10% | 8.1천 |
|---|
| 2026.03.02 | ₩67,349 | ₩67,509 | ₩67,349 | ₩67,469 | +0.18% | 1.1만 |
|---|
| 2026.02.27 | ₩67,872 | ₩67,956 | ₩67,818 | ₩67,845 | -0.04% | 1.7만 |
|---|
| 2026.02.26 | ₩67,952 | ₩67,952 | ₩67,898 | ₩67,945 | -0.01% | 1.4만 |
|---|
| 2026.02.25 | ₩67,912 | ₩67,952 | ₩67,912 | ₩67,939 | +0.04% | 1.2만 |
|---|
| 2026.02.24 | ₩67,912 | ₩67,952 | ₩67,851 | ₩67,898 | -0.02% | 2.2만 |
|---|
| 2026.02.23 | ₩67,939 | ₩68,006 | ₩67,898 | ₩67,898 | -0.06% | 1.7만 |
|---|
| 2026.02.20 | ₩67,965 | ₩68,006 | ₩67,925 | ₩67,939 | -0.04% | 7.2천 |
|---|
| 2026.02.19 | ₩67,945 | ₩67,972 | ₩67,939 | ₩67,972 | +0.04% | 1.1만 |
|---|
| 2026.02.18 | ₩67,925 | ₩68,046 | ₩67,912 | ₩67,992 | +0.10% | 1.8만 |
|---|
| 2026.02.17 | ₩68,006 | ₩68,042 | ₩67,979 | ₩68,006 | 0.00% | 1.1만 |
|---|
| 2026.02.13 | ₩68,019 | ₩68,073 | ₩67,992 | ₩68,034 | +0.02% | 5.7천 |
|---|
| 2026.02.12 | ₩68,032 | ₩68,062 | ₩67,952 | ₩67,971 | -0.09% | 1.3만 |
|---|
| 2026.02.11 | ₩68,167 | ₩68,167 | ₩67,979 | ₩67,992 | -0.26% | 1.1만 |
|---|
| 2026.02.10 | ₩68,153 | ₩68,153 | ₩68,006 | ₩68,032 | -0.18% | 1.8만 |
|---|
| 2026.02.09 | ₩68,055 | ₩68,073 | ₩68,019 | ₩68,046 | -0.01% | 3.4만 |
|---|
| 2026.02.06 | ₩67,952 | ₩67,999 | ₩67,644 | ₩67,999 | +0.07% | 1.9만 |
|---|
| 2026.02.05 | ₩67,872 | ₩67,885 | ₩67,838 | ₩67,845 | -0.04% | 2만 |
|---|
| 2026.02.04 | ₩67,925 | ₩67,965 | ₩67,831 | ₩67,898 | -0.04% | 2.7만 |
|---|
| 2026.02.03 | ₩67,939 | ₩67,952 | ₩67,845 | ₩67,939 | 0.00% | 4만 |
|---|
| 2026.02.02 | ₩67,858 | ₩67,912 | ₩67,771 | ₩67,818 | -0.06% | 19.6만 |
|---|
| 2026.01.30 | ₩68,193 | ₩68,301 | ₩68,173 | ₩68,294 | +0.15% | 1.3만 |
|---|
| 2026.01.29 | ₩68,126 | ₩68,234 | ₩68,126 | ₩68,227 | +0.15% | 1.1만 |
|---|
| 2026.01.28 | ₩68,263 | ₩68,301 | ₩68,251 | ₩68,260 | -0.00% | 1.1만 |
|---|
| 2026.01.27 | ₩68,314 | ₩68,374 | ₩68,274 | ₩68,301 | -0.02% | 5.4천 |
|---|
| 2026.01.26 | ₩68,314 | ₩68,314 | ₩68,234 | ₩68,260 | -0.08% | 1.1만 |
|---|
| 2026.01.23 | ₩68,260 | ₩68,287 | ₩68,234 | ₩68,269 | +0.01% | 1.4만 |
|---|
| 2026.01.22 | ₩68,274 | ₩68,301 | ₩68,234 | ₩68,274 | 0.00% | 1.1만 |
|---|
| 2026.01.21 | ₩68,113 | ₩68,274 | ₩68,113 | ₩68,214 | +0.15% | 1.1만 |
|---|
| 2026.01.20 | ₩67,925 | ₩68,100 | ₩67,925 | ₩68,086 | +0.24% | 1.5만 |
|---|
| 2026.01.16 | ₩68,093 | ₩68,193 | ₩68,091 | ₩68,193 | +0.15% | 8.8만 |
|---|
| 2026.01.15 | ₩68,113 | ₩68,140 | ₩68,073 | ₩68,126 | +0.02% | 1.1만 |
|---|
| 2026.01.14 | ₩68,059 | ₩68,167 | ₩68,059 | ₩68,167 | +0.16% | 9.7천 |
|---|
| 2026.01.13 | ₩68,140 | ₩68,167 | ₩68,073 | ₩68,167 | +0.04% | 2.8만 |
|---|
| 2026.01.12 | ₩68,059 | ₩68,153 | ₩68,053 | ₩68,140 | +0.12% | 2.3만 |
|---|
| 2026.01.09 | ₩68,046 | ₩68,153 | ₩68,046 | ₩68,100 | +0.08% | 2.7만 |
|---|
| 2026.01.08 | ₩67,968 | ₩68,073 | ₩67,968 | ₩68,073 | +0.15% | 1.7만 |
|---|
| 2026.01.07 | ₩68,086 | ₩68,086 | ₩68,046 | ₩68,051 | -0.05% | 1.3만 |
|---|
| 2026.01.06 | ₩68,030 | ₩68,046 | ₩68,026 | ₩68,046 | +0.02% | 7.5천 |
|---|
| 2026.01.05 | ₩67,939 | ₩68,026 | ₩67,939 | ₩68,012 | +0.11% | 5.9천 |
|---|
| 2026.01.02 | ₩67,885 | ₩67,912 | ₩67,851 | ₩67,908 | +0.03% | 7.9천 |
|---|
| 2025.12.31 | ₩67,912 | ₩67,939 | ₩67,845 | ₩67,845 | -0.10% | 20.8만 |
|---|
| 2025.12.30 | ₩68,247 | ₩68,287 | ₩68,246 | ₩68,287 | +0.06% | 3.4천 |
|---|
| 2025.12.29 | ₩68,180 | ₩68,234 | ₩68,153 | ₩68,234 | +0.08% | 9.4천 |
|---|
| 2025.12.26 | ₩68,210 | ₩68,210 | ₩68,156 | ₩68,156 | -0.08% | 4.1천 |
|---|
| 2025.12.24 | ₩68,126 | ₩68,214 | ₩68,126 | ₩68,214 | +0.13% | 7.1천 |
|---|
| 2025.12.23 | ₩68,059 | ₩68,126 | ₩68,059 | ₩68,121 | +0.09% | 5.3천 |
|---|
| 2025.12.22 | ₩68,086 | ₩68,113 | ₩68,046 | ₩68,046 | -0.06% | 4만 |
|---|
| 2025.12.19 | ₩68,019 | ₩68,046 | ₩68,006 | ₩68,006 | -0.02% | 4만 |
|---|
| 2025.12.18 | ₩68,006 | ₩68,006 | ₩67,912 | ₩67,925 | -0.12% | 1.9만 |
|---|
| 2025.12.17 | ₩67,952 | ₩67,952 | ₩67,819 | ₩67,912 | -0.06% | 1.9만 |
|---|
| 2025.12.16 | ₩67,885 | ₩67,952 | ₩67,826 | ₩67,951 | +0.10% | 2.8만 |
|---|
| 2025.12.15 | ₩67,979 | ₩67,979 | ₩67,912 | ₩67,939 | -0.06% | 7.8천 |
|---|
| 2025.12.12 | ₩67,952 | ₩67,979 | ₩67,912 | ₩67,979 | +0.04% | 6.1천 |
|---|
| 2025.12.11 | ₩68,011 | ₩68,019 | ₩67,939 | ₩67,992 | -0.03% | 1만 |
|---|
| 2025.12.10 | ₩67,858 | ₩67,992 | ₩67,858 | ₩67,992 | +0.20% | 8.8천 |
|---|
| 2025.12.09 | ₩67,898 | ₩67,925 | ₩67,885 | ₩67,898 | 0.00% | 6.5천 |
|---|
| 2025.12.08 | ₩68,046 | ₩68,046 | ₩67,912 | ₩67,925 | -0.18% | 8.5천 |
|---|
| 2025.12.05 | ₩68,032 | ₩68,047 | ₩67,965 | ₩68,032 | 0.00% | 1.3만 |
|---|
| 2025.12.04 | ₩68,006 | ₩68,006 | ₩67,979 | ₩68,006 | 0.00% | 6.1천 |
|---|
| 2025.12.03 | ₩67,952 | ₩68,073 | ₩67,939 | ₩68,073 | +0.18% | 2.5만 |
|---|
| 2025.12.02 | ₩67,841 | ₩67,965 | ₩67,841 | ₩67,965 | +0.18% | 1.2만 |
|---|
| 2025.12.01 | ₩67,800 | ₩67,845 | ₩67,800 | ₩67,805 | +0.01% | 39.9만 |
|---|
| 2025.11.28 | ₩68,234 | ₩68,395 | ₩68,234 | ₩68,395 | +0.24% | 1만 |
|---|
| 2025.11.26 | ₩68,100 | ₩68,207 | ₩68,100 | ₩68,207 | +0.16% | 3.6천 |
|---|
| 2025.11.25 | ₩67,925 | ₩68,093 | ₩67,925 | ₩68,093 | +0.25% | 19.1만 |
|---|
| 2025.11.24 | ₩67,872 | ₩67,979 | ₩67,872 | ₩67,943 | +0.10% | 1.1만 |
|---|
| 2025.11.21 | ₩67,697 | ₩67,825 | ₩67,697 | ₩67,798 | +0.15% | 1.3만 |
|---|
| 2025.11.20 | ₩67,818 | ₩67,858 | ₩67,603 | ₩67,609 | -0.31% | 8.4천 |
|---|
| 2025.11.19 | ₩67,657 | ₩67,737 | ₩67,640 | ₩67,697 | +0.06% | 9.7천 |
|---|
| 2025.11.18 | ₩67,550 | ₩67,652 | ₩67,540 | ₩67,562 | +0.02% | 1.5만 |
|---|
| 2025.11.17 | ₩67,711 | ₩67,778 | ₩67,605 | ₩67,605 | -0.16% | 8.1만 |
|---|
| 2025.11.14 | ₩67,550 | ₩67,778 | ₩67,550 | ₩67,771 | +0.33% | 3.2천 |
|---|
| 2025.11.13 | ₩67,845 | ₩67,845 | ₩67,657 | ₩67,660 | -0.27% | 1.1만 |
|---|
| 2025.11.12 | ₩67,961 | ₩67,965 | ₩67,885 | ₩67,945 | -0.02% | 3.5천 |
|---|
| 2025.11.11 | ₩67,969 | ₩68,059 | ₩67,969 | ₩68,030 | +0.09% | 7.3천 |
|---|
| 2025.11.10 | ₩67,845 | ₩67,959 | ₩67,845 | ₩67,959 | +0.17% | 3만 |
|---|
| 2025.11.07 | ₩67,633 | ₩67,707 | ₩67,617 | ₩67,707 | +0.11% | 5.9천 |
|---|
| 2025.11.06 | ₩67,711 | ₩67,737 | ₩67,603 | ₩67,680 | -0.05% | 1.7만 |
|---|
| 2025.11.05 | ₩67,661 | ₩67,709 | ₩67,617 | ₩67,665 | +0.01% | 9.9천 |
|---|
| 2025.11.04 | ₩67,483 | ₩67,644 | ₩67,483 | ₩67,630 | +0.22% | 8.5천 |
|---|
| 2025.11.03 | ₩67,669 | ₩67,684 | ₩67,563 | ₩67,583 | -0.13% | 2.8만 |
|---|
| 2025.10.31 | ₩68,179 | ₩68,193 | ₩68,126 | ₩68,126 | -0.08% | 1.2만 |
|---|
| 2025.10.30 | ₩68,140 | ₩68,220 | ₩68,059 | ₩68,093 | -0.07% | 7천 |
|---|
| 2025.10.29 | ₩68,395 | ₩68,435 | ₩68,193 | ₩68,254 | -0.21% | 1.8만 |
|---|
| 2025.10.28 | ₩68,421 | ₩68,435 | ₩68,368 | ₩68,395 | -0.04% | 7.3천 |
|---|
| 2025.10.27 | ₩68,421 | ₩68,467 | ₩68,352 | ₩68,467 | +0.07% | 7.8천 |
|---|
| 2025.10.24 | ₩68,260 | ₩68,301 | ₩68,220 | ₩68,283 | +0.03% | 7.3천 |
|---|
| 2025.10.23 | ₩68,097 | ₩68,167 | ₩68,097 | ₩68,120 | +0.03% | 7.6천 |
|---|
| 2025.10.22 | ₩68,138 | ₩68,207 | ₩68,032 | ₩68,193 | +0.08% | 60만 |
|---|
| 2025.10.21 | ₩68,193 | ₩68,207 | ₩68,114 | ₩68,142 | -0.07% | 9.4천 |
|---|
| 2025.10.20 | ₩68,106 | ₩68,153 | ₩68,061 | ₩68,126 | +0.03% | 9.7천 |
|---|
| 2025.10.17 | ₩67,968 | ₩68,031 | ₩67,901 | ₩67,979 | +0.02% | 1.6만 |
|---|
| 2025.10.16 | ₩68,069 | ₩68,073 | ₩67,831 | ₩67,925 | -0.21% | 7.8천 |
|---|
| 2025.10.15 | ₩68,019 | ₩68,113 | ₩67,994 | ₩68,067 | +0.07% | 1만 |
|---|
| 2025.10.14 | ₩67,590 | ₩67,892 | ₩67,590 | ₩67,892 | +0.45% | 4천 |
|---|
| 2025.10.13 | ₩67,712 | ₩67,825 | ₩67,711 | ₩67,825 | +0.17% | 2.2천 |
|---|
| 2025.10.10 | ₩67,858 | ₩67,858 | ₩67,520 | ₩67,520 | -0.50% | 4.9천 |
|---|