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 | ₩65,421 | ₩65,555 | ₩65,407 | ₩65,501 | +0.12% | 2만 |
| 2026.10.08 | ₩65,381 | ₩65,488 | ₩65,340 | ₩65,473 | +0.14% | 5.5만 |
| 2026.10.07 | ₩65,327 | ₩65,555 | ₩65,273 | ₩65,513 | +0.29% | 2.2만 |
| 2026.10.06 | ₩65,394 | ₩65,528 | ₩65,394 | ₩65,474 | +0.12% | 2.1만 |
| 2026.10.05 | ₩65,166 | ₩65,287 | ₩65,166 | ₩65,287 | +0.19% | 51.7만 |
| 2026.10.02 | ₩65,394 | ₩65,394 | ₩65,112 | ₩65,233 | -0.25% | 2.1만 |
| 2026.10.01 | ₩65,354 | ₩65,354 | ₩64,750 | ₩65,126 | -0.35% | 2.9만 |
| 2026.09.30 | ₩65,609 | ₩65,629 | ₩65,381 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,381 |
| -0.35% |
| 3.5만 |
| 2026.09.29 | ₩65,702 | ₩65,702 | ₩65,354 | ₩65,488 | -0.33% | 2.6만 |
|---|
| 2026.09.28 | ₩65,622 | ₩65,635 | ₩65,481 | ₩65,488 | -0.20% | 2.3만 |
|---|
| 2026.09.25 | ₩65,930 | ₩65,930 | ₩65,729 | ₩65,904 | -0.04% | 4.2만 |
|---|
| 2026.09.24 | ₩66,011 | ₩66,065 | ₩65,796 | ₩65,850 | -0.24% | 4.8만 |
|---|
| 2026.09.23 | ₩66,413 | ₩66,413 | ₩66,038 | ₩66,044 | -0.56% | 2.1만 |
|---|
| 2026.09.22 | ₩66,507 | ₩66,534 | ₩66,427 | ₩66,494 | -0.02% | 1.7만 |
|---|
| 2026.09.21 | ₩66,494 | ₩66,521 | ₩66,467 | ₩66,480 | -0.02% | 1.1만 |
|---|
| 2026.09.18 | ₩66,440 | ₩66,507 | ₩66,373 | ₩66,427 | -0.02% | 3.3만 |
|---|
| 2026.09.17 | ₩66,521 | ₩66,574 | ₩66,494 | ₩66,551 | +0.05% | 1.2만 |
|---|
| 2026.09.16 | ₩66,427 | ₩66,494 | ₩66,293 | ₩66,346 | -0.12% | 2.5만 |
|---|
| 2026.09.15 | ₩66,353 | ₩66,373 | ₩66,293 | ₩66,294 | -0.09% | 1.9만 |
|---|
| 2026.09.14 | ₩66,386 | ₩66,413 | ₩66,295 | ₩66,333 | -0.08% | 3.3만 |
|---|
| 2026.09.11 | ₩66,588 | ₩66,588 | ₩66,491 | ₩66,491 | -0.15% | 2.3만 |
|---|
| 2026.09.10 | ₩66,655 | ₩66,668 | ₩66,480 | ₩66,547 | -0.16% | 16.2만 |
|---|
| 2026.09.09 | ₩66,802 | ₩66,816 | ₩66,710 | ₩66,715 | -0.13% | 1.1만 |
|---|
| 2026.09.08 | ₩66,923 | ₩66,923 | ₩66,762 | ₩66,802 | -0.18% | 6.3만 |
|---|
| 2026.09.04 | ₩66,842 | ₩66,869 | ₩66,836 | ₩66,849 | +0.01% | 1.7만 |
|---|
| 2026.09.03 | ₩66,876 | ₩66,936 | ₩66,842 | ₩66,876 | 0.00% | 1.8만 |
|---|
| 2026.09.02 | ₩66,829 | ₩66,923 | ₩66,829 | ₩66,856 | +0.04% | 2.4만 |
|---|
| 2026.09.01 | ₩66,936 | ₩67,010 | ₩66,869 | ₩66,896 | -0.06% | 4.2만 |
|---|
| 2026.08.31 | ₩67,325 | ₩67,446 | ₩67,272 | ₩67,419 | +0.14% | 7.9만 |
|---|
| 2026.08.28 | ₩67,473 | ₩67,473 | ₩67,305 | ₩67,325 | -0.22% | 1.4만 |
|---|
| 2026.08.27 | ₩67,459 | ₩67,473 | ₩67,419 | ₩67,419 | -0.06% | 1.7만 |
|---|
| 2026.08.26 | ₩67,446 | ₩67,446 | ₩67,379 | ₩67,399 | -0.07% | 1.4만 |
|---|
| 2026.08.25 | ₩67,339 | ₩67,406 | ₩67,305 | ₩67,372 | +0.05% | 2.1만 |
|---|
| 2026.08.24 | ₩67,218 | ₩67,272 | ₩67,205 | ₩67,265 | +0.07% | 1.3만 |
|---|
| 2026.08.21 | ₩67,184 | ₩67,258 | ₩67,184 | ₩67,245 | +0.09% | 2.1만 |
|---|
| 2026.08.20 | ₩67,178 | ₩67,218 | ₩67,151 | ₩67,191 | +0.02% | 2.5만 |
|---|
| 2026.08.19 | ₩67,285 | ₩67,312 | ₩67,191 | ₩67,278 | -0.01% | 2.2만 |
|---|
| 2026.08.18 | ₩67,178 | ₩67,245 | ₩67,137 | ₩67,231 | +0.08% | 1.8만 |
|---|
| 2026.08.17 | ₩67,325 | ₩67,325 | ₩67,258 | ₩67,298 | -0.04% | 4만 |
|---|
| 2026.08.14 | ₩67,325 | ₩67,392 | ₩67,325 | ₩67,339 | +0.02% | 3만 |
|---|
| 2026.08.13 | ₩67,419 | ₩67,446 | ₩67,325 | ₩67,407 | -0.02% | 2.8만 |
|---|
| 2026.08.12 | ₩67,258 | ₩67,365 | ₩67,245 | ₩67,310 | +0.08% | 6.1만 |
|---|
| 2026.08.11 | ₩67,245 | ₩67,245 | ₩67,156 | ₩67,205 | -0.06% | 1.8만 |
|---|
| 2026.08.10 | ₩67,258 | ₩67,272 | ₩67,178 | ₩67,178 | -0.12% | 2.1만 |
|---|
| 2026.08.07 | ₩67,419 | ₩67,419 | ₩67,278 | ₩67,306 | -0.17% | 1.7만 |
|---|
| 2026.08.06 | ₩67,486 | ₩67,486 | ₩67,137 | ₩67,272 | -0.32% | 1.7만 |
|---|
| 2026.08.05 | ₩67,231 | ₩67,245 | ₩67,174 | ₩67,227 | -0.01% | 1.8만 |
|---|
| 2026.08.04 | ₩67,084 | ₩67,325 | ₩67,084 | ₩67,312 | +0.34% | 4만 |
|---|
| 2026.08.03 | ₩66,979 | ₩67,057 | ₩66,977 | ₩67,044 | +0.10% | 1.3만 |
|---|
| 2026.07.31 | ₩67,218 | ₩67,298 | ₩67,191 | ₩67,292 | +0.11% | 2.3만 |
|---|
| 2026.07.30 | ₩67,111 | ₩67,258 | ₩67,111 | ₩67,218 | +0.16% | 2.1만 |
|---|
| 2026.07.29 | ₩67,084 | ₩67,218 | ₩67,027 | ₩67,046 | -0.06% | 3.1만 |
|---|
| 2026.07.28 | ₩67,111 | ₩67,218 | ₩67,097 | ₩67,198 | +0.13% | 1.8만 |
|---|
| 2026.07.27 | ₩67,111 | ₩67,146 | ₩67,044 | ₩67,104 | -0.01% | 2.2만 |
|---|
| 2026.07.24 | ₩67,124 | ₩67,124 | ₩67,003 | ₩67,044 | -0.12% | 1.3만 |
|---|
| 2026.07.23 | ₩67,070 | ₩67,365 | ₩67,030 | ₩67,057 | -0.02% | 3만 |
|---|
| 2026.07.22 | ₩67,298 | ₩67,325 | ₩67,231 | ₩67,231 | -0.10% | 2.6만 |
|---|
| 2026.07.21 | ₩67,379 | ₩67,647 | ₩67,298 | ₩67,298 | -0.12% | 1.4만 |
|---|
| 2026.07.20 | ₩67,406 | ₩67,714 | ₩67,365 | ₩67,399 | -0.01% | 1.3만 |
|---|
| 2026.07.17 | ₩67,339 | ₩67,459 | ₩67,339 | ₩67,406 | +0.10% | 2.7만 |
|---|
| 2026.07.16 | ₩67,352 | ₩67,433 | ₩67,345 | ₩67,386 | +0.05% | 2.4만 |
|---|
| 2026.07.15 | ₩67,325 | ₩67,486 | ₩67,325 | ₩67,433 | +0.16% | 1.8만 |
|---|
| 2026.07.14 | ₩67,325 | ₩67,379 | ₩67,290 | ₩67,319 | -0.01% | 1.5만 |
|---|
| 2026.07.13 | ₩67,339 | ₩67,339 | ₩67,231 | ₩67,231 | -0.16% | 1.8만 |
|---|
| 2026.07.10 | ₩67,379 | ₩67,379 | ₩67,325 | ₩67,341 | -0.06% | 1.9만 |
|---|
| 2026.07.09 | ₩67,352 | ₩67,500 | ₩67,339 | ₩67,431 | +0.12% | 1.6만 |
|---|
| 2026.07.08 | ₩67,285 | ₩67,332 | ₩67,218 | ₩67,332 | +0.07% | 1.8만 |
|---|
| 2026.07.07 | ₩67,419 | ₩67,473 | ₩67,392 | ₩67,447 | +0.04% | 1.6만 |
|---|
| 2026.07.06 | ₩67,419 | ₩67,580 | ₩67,386 | ₩67,560 | +0.21% | 2.1만 |
|---|
| 2026.07.02 | ₩67,365 | ₩67,593 | ₩67,365 | ₩67,453 | +0.13% | 4.7만 |
|---|
| 2026.07.01 | ₩67,258 | ₩67,379 | ₩67,258 | ₩67,348 | +0.13% | 3만 |
|---|
| 2026.06.30 | ₩67,674 | ₩67,710 | ₩67,661 | ₩67,677 | +0.00% | 3.6만 |
|---|
| 2026.06.29 | ₩67,687 | ₩67,701 | ₩67,659 | ₩67,669 | -0.03% | 7.8천 |
|---|
| 2026.06.26 | ₩67,526 | ₩67,626 | ₩67,526 | ₩67,626 | +0.15% | 1.7만 |
|---|
| 2026.06.25 | ₩67,607 | ₩67,687 | ₩67,560 | ₩67,600 | -0.01% | 2.1만 |
|---|
| 2026.06.24 | ₩67,620 | ₩67,728 | ₩67,567 | ₩67,587 | -0.05% | 6.9천 |
|---|
| 2026.06.23 | ₩67,513 | ₩67,687 | ₩67,513 | ₩67,607 | +0.14% | 2.4만 |
|---|
| 2026.06.22 | ₩67,647 | ₩67,654 | ₩67,580 | ₩67,620 | -0.04% | 3.5만 |
|---|
| 2026.06.18 | ₩67,607 | ₩67,686 | ₩67,580 | ₩67,647 | +0.06% | 4.8만 |
|---|
| 2026.06.17 | ₩67,821 | ₩67,821 | ₩67,580 | ₩67,593 | -0.34% | 7.8만 |
|---|
| 2026.06.16 | ₩67,728 | ₩67,728 | ₩67,674 | ₩67,687 | -0.06% | 2만 |
|---|
| 2026.06.15 | ₩67,741 | ₩67,768 | ₩67,661 | ₩67,687 | -0.08% | 7.5천 |
|---|
| 2026.06.12 | ₩67,620 | ₩67,647 | ₩67,526 | ₩67,593 | -0.04% | 1.1만 |
|---|
| 2026.06.11 | ₩67,325 | ₩67,607 | ₩67,325 | ₩67,593 | +0.40% | 1.8만 |
|---|
| 2026.06.10 | ₩67,285 | ₩67,372 | ₩67,285 | ₩67,285 | 0.00% | 1.4만 |
|---|
| 2026.06.09 | ₩67,379 | ₩67,473 | ₩67,325 | ₩67,365 | -0.02% | 1.5만 |
|---|
| 2026.06.08 | ₩67,379 | ₩67,433 | ₩67,357 | ₩67,365 | -0.02% | 1.9만 |
|---|
| 2026.06.05 | ₩67,365 | ₩67,392 | ₩67,245 | ₩67,325 | -0.06% | 1.9만 |
|---|
| 2026.06.04 | ₩67,406 | ₩67,500 | ₩67,406 | ₩67,486 | +0.12% | 1.5만 |
|---|
| 2026.06.03 | ₩67,419 | ₩67,513 | ₩67,365 | ₩67,490 | +0.11% | 2.5만 |
|---|
| 2026.06.02 | ₩67,500 | ₩67,593 | ₩67,459 | ₩67,553 | +0.08% | 2.4만 |
|---|
| 2026.06.01 | ₩67,486 | ₩67,553 | ₩67,433 | ₩67,500 | +0.02% | 1.6만 |
|---|
| 2026.05.29 | ₩67,835 | ₩67,929 | ₩67,835 | ₩67,889 | +0.08% | 36.6만 |
|---|
| 2026.05.28 | ₩67,741 | ₩67,942 | ₩67,728 | ₩67,862 | +0.18% | 16.4만 |
|---|
| 2026.05.27 | ₩67,795 | ₩67,835 | ₩67,754 | ₩67,795 | 0.00% | 2.8만 |
|---|
| 2026.05.26 | ₩67,768 | ₩67,835 | ₩67,714 | ₩67,775 | +0.01% | 1.2만 |
|---|
| 2026.05.22 | ₩67,593 | ₩67,929 | ₩67,593 | ₩67,634 | +0.06% | 2만 |
|---|
| 2026.05.21 | ₩67,526 | ₩67,647 | ₩67,446 | ₩67,606 | +0.12% | 2.4만 |
|---|
| 2026.05.20 | ₩67,325 | ₩67,661 | ₩67,312 | ₩67,614 | +0.43% | 1.7만 |
|---|
| 2026.05.19 | ₩67,339 | ₩67,339 | ₩67,218 | ₩67,294 | -0.07% | 1.9만 |
|---|
| 2026.05.18 | ₩67,486 | ₩67,486 | ₩67,312 | ₩67,392 | -0.14% | 2만 |
|---|
| 2026.05.15 | ₩67,419 | ₩67,473 | ₩67,392 | ₩67,406 | -0.02% | 3.2만 |
|---|
| 2026.05.14 | ₩67,593 | ₩67,661 | ₩67,553 | ₩67,599 | +0.01% | 3.3만 |
|---|
| 2026.05.13 | ₩67,500 | ₩67,607 | ₩67,446 | ₩67,567 | +0.10% | 1.9만 |
|---|
| 2026.05.12 | ₩67,486 | ₩67,553 | ₩67,399 | ₩67,524 | +0.06% | 1.6만 |
|---|
| 2026.05.11 | ₩67,634 | ₩67,741 | ₩67,577 | ₩67,577 | -0.08% | 1.4만 |
|---|
| 2026.05.08 | ₩67,674 | ₩67,734 | ₩67,640 | ₩67,640 | -0.05% | 1.6만 |
|---|
| 2026.05.07 | ₩67,728 | ₩67,728 | ₩67,593 | ₩67,593 | -0.20% | 1.2만 |
|---|
| 2026.05.06 | ₩67,741 | ₩67,757 | ₩67,714 | ₩67,728 | -0.02% | 9.8천 |
|---|
| 2026.05.05 | ₩67,580 | ₩67,701 | ₩67,553 | ₩67,600 | +0.03% | 1.1만 |
|---|
| 2026.05.04 | ₩67,674 | ₩67,674 | ₩67,459 | ₩67,547 | -0.19% | 9천 |
|---|
| 2026.05.01 | ₩67,620 | ₩67,728 | ₩67,620 | ₩67,691 | +0.11% | 2.5만 |
|---|
| 2026.04.30 | ₩67,821 | ₩67,969 | ₩67,821 | ₩67,961 | +0.21% | 1.8만 |
|---|
| 2026.04.29 | ₩67,848 | ₩67,862 | ₩67,728 | ₩67,741 | -0.16% | 1.7만 |
|---|
| 2026.04.28 | ₩67,875 | ₩67,956 | ₩67,875 | ₩67,942 | +0.10% | 1.8만 |
|---|
| 2026.04.27 | ₩67,934 | ₩67,982 | ₩67,889 | ₩67,981 | +0.07% | 1.1만 |
|---|
| 2026.04.24 | ₩67,868 | ₩67,969 | ₩67,868 | ₩67,889 | +0.03% | 6.6천 |
|---|
| 2026.04.23 | ₩67,875 | ₩67,909 | ₩67,781 | ₩67,886 | +0.02% | 4만 |
|---|
| 2026.04.22 | ₩67,949 | ₩68,009 | ₩67,922 | ₩67,929 | -0.03% | 39.3만 |
|---|
| 2026.04.21 | ₩67,895 | ₩67,956 | ₩67,862 | ₩67,879 | -0.02% | 1만 |
|---|
| 2026.04.20 | ₩68,009 | ₩68,044 | ₩67,996 | ₩68,009 | 0.00% | 5.4천 |
|---|
| 2026.04.17 | ₩68,023 | ₩68,083 | ₩68,009 | ₩68,035 | +0.02% | 7.9천 |
|---|
| 2026.04.16 | ₩67,929 | ₩67,929 | ₩67,795 | ₩67,842 | -0.13% | 1.3만 |
|---|
| 2026.04.15 | ₩67,902 | ₩67,982 | ₩67,889 | ₩67,969 | +0.10% | 1.1만 |
|---|
| 2026.04.14 | ₩67,821 | ₩67,915 | ₩67,768 | ₩67,886 | +0.09% | 5.2만 |
|---|
| 2026.04.13 | ₩67,640 | ₩67,738 | ₩67,634 | ₩67,738 | +0.14% | 5.4천 |
|---|
| 2026.04.10 | ₩67,674 | ₩67,681 | ₩67,567 | ₩67,573 | -0.15% | 1.1만 |
|---|
| 2026.04.09 | ₩67,580 | ₩67,754 | ₩67,580 | ₩67,714 | +0.20% | 8.4천 |
|---|
| 2026.04.08 | ₩67,821 | ₩67,821 | ₩67,560 | ₩67,593 | -0.34% | 9.1천 |
|---|
| 2026.04.07 | ₩67,137 | ₩67,302 | ₩67,131 | ₩67,302 | +0.25% | 1.2만 |
|---|
| 2026.04.06 | ₩67,178 | ₩67,331 | ₩67,137 | ₩67,312 | +0.20% | 1.6만 |
|---|
| 2026.04.02 | ₩66,869 | ₩67,158 | ₩66,869 | ₩67,139 | +0.40% | 1.1만 |
|---|
| 2026.04.01 | ₩67,017 | ₩67,070 | ₩66,990 | ₩67,065 | +0.07% | 9.7천 |
|---|
| 2026.03.31 | ₩66,963 | ₩67,258 | ₩66,950 | ₩67,258 | +0.44% | 1.9만 |
|---|
| 2026.03.30 | ₩66,883 | ₩66,883 | ₩66,681 | ₩66,732 | -0.22% | 5.8천 |
|---|
| 2026.03.27 | ₩66,668 | ₩66,681 | ₩66,574 | ₩66,581 | -0.13% | 5.1천 |
|---|
| 2026.03.26 | ₩66,936 | ₩66,983 | ₩66,750 | ₩66,750 | -0.28% | 5.2천 |
|---|
| 2026.03.25 | ₩67,178 | ₩67,184 | ₩67,097 | ₩67,124 | -0.08% | 6.7천 |
|---|
| 2026.03.24 | ₩66,990 | ₩67,044 | ₩66,869 | ₩66,940 | -0.07% | 9.6천 |
|---|
| 2026.03.23 | ₩66,990 | ₩67,117 | ₩66,977 | ₩67,087 | +0.14% | 1.1만 |
|---|
| 2026.03.20 | ₩67,097 | ₩67,097 | ₩66,749 | ₩66,782 | -0.47% | 1.7만 |
|---|
| 2026.03.19 | ₩66,869 | ₩67,272 | ₩66,829 | ₩67,205 | +0.50% | 1.2만 |
|---|
| 2026.03.18 | ₩67,137 | ₩67,325 | ₩67,104 | ₩67,104 | -0.05% | 2.8만 |
|---|
| 2026.03.17 | ₩67,191 | ₩67,195 | ₩67,137 | ₩67,195 | +0.01% | 8.2천 |
|---|
| 2026.03.16 | ₩67,097 | ₩67,136 | ₩66,923 | ₩66,936 | -0.24% | 2.8만 |
|---|
| 2026.03.13 | ₩67,084 | ₩67,084 | ₩66,829 | ₩66,931 | -0.23% | 5.5만 |
|---|
| 2026.03.12 | ₩67,262 | ₩67,285 | ₩67,065 | ₩67,065 | -0.29% | 1.2만 |
|---|
| 2026.03.11 | ₩67,433 | ₩67,513 | ₩67,339 | ₩67,379 | -0.08% | 1.2만 |
|---|
| 2026.03.10 | ₩67,513 | ₩67,647 | ₩67,477 | ₩67,526 | +0.02% | 1.2만 |
|---|
| 2026.03.09 | ₩66,998 | ₩67,620 | ₩66,998 | ₩67,620 | +0.93% | 68.4만 |
|---|
| 2026.03.06 | ₩67,178 | ₩67,231 | ₩67,111 | ₩67,111 | -0.10% | 1.3만 |
|---|
| 2026.03.05 | ₩67,459 | ₩67,513 | ₩67,310 | ₩67,310 | -0.22% | 1.2만 |
|---|
| 2026.03.04 | ₩67,419 | ₩67,553 | ₩67,419 | ₩67,547 | +0.19% | 6.3천 |
|---|
| 2026.03.03 | ₩67,298 | ₩67,406 | ₩67,285 | ₩67,365 | +0.10% | 8.1천 |
|---|
| 2026.03.02 | ₩67,352 | ₩67,513 | ₩67,352 | ₩67,473 | +0.18% | 1.1만 |
|---|
| 2026.02.27 | ₩67,875 | ₩67,960 | ₩67,821 | ₩67,848 | -0.04% | 1.7만 |
|---|
| 2026.02.26 | ₩67,956 | ₩67,956 | ₩67,902 | ₩67,949 | -0.01% | 1.4만 |
|---|
| 2026.02.25 | ₩67,915 | ₩67,956 | ₩67,915 | ₩67,942 | +0.04% | 1.2만 |
|---|
| 2026.02.24 | ₩67,915 | ₩67,956 | ₩67,855 | ₩67,902 | -0.02% | 2.2만 |
|---|
| 2026.02.23 | ₩67,942 | ₩68,009 | ₩67,902 | ₩67,902 | -0.06% | 1.7만 |
|---|
| 2026.02.20 | ₩67,969 | ₩68,009 | ₩67,929 | ₩67,942 | -0.04% | 7.2천 |
|---|
| 2026.02.19 | ₩67,949 | ₩67,976 | ₩67,942 | ₩67,976 | +0.04% | 1.1만 |
|---|
| 2026.02.18 | ₩67,929 | ₩68,049 | ₩67,915 | ₩67,996 | +0.10% | 1.8만 |
|---|
| 2026.02.17 | ₩68,009 | ₩68,045 | ₩67,982 | ₩68,009 | 0.00% | 1.1만 |
|---|
| 2026.02.13 | ₩68,023 | ₩68,076 | ₩67,996 | ₩68,037 | +0.02% | 5.7천 |
|---|
| 2026.02.12 | ₩68,036 | ₩68,066 | ₩67,956 | ₩67,974 | -0.09% | 1.3만 |
|---|
| 2026.02.11 | ₩68,170 | ₩68,170 | ₩67,982 | ₩67,996 | -0.26% | 1.1만 |
|---|
| 2026.02.10 | ₩68,157 | ₩68,157 | ₩68,009 | ₩68,036 | -0.18% | 1.8만 |
|---|
| 2026.02.09 | ₩68,059 | ₩68,076 | ₩68,023 | ₩68,049 | -0.01% | 3.4만 |
|---|
| 2026.02.06 | ₩67,956 | ₩68,003 | ₩67,647 | ₩68,003 | +0.07% | 1.9만 |
|---|
| 2026.02.05 | ₩67,875 | ₩67,889 | ₩67,842 | ₩67,848 | -0.04% | 2만 |
|---|
| 2026.02.04 | ₩67,929 | ₩67,969 | ₩67,835 | ₩67,902 | -0.04% | 2.7만 |
|---|
| 2026.02.03 | ₩67,942 | ₩67,956 | ₩67,848 | ₩67,942 | 0.00% | 4만 |
|---|
| 2026.02.02 | ₩67,862 | ₩67,915 | ₩67,775 | ₩67,821 | -0.06% | 19.6만 |
|---|
| 2026.01.30 | ₩68,197 | ₩68,304 | ₩68,177 | ₩68,298 | +0.15% | 1.3만 |
|---|
| 2026.01.29 | ₩68,130 | ₩68,237 | ₩68,130 | ₩68,230 | +0.15% | 1.1만 |
|---|
| 2026.01.28 | ₩68,267 | ₩68,304 | ₩68,255 | ₩68,264 | -0.00% | 1.1만 |
|---|
| 2026.01.27 | ₩68,318 | ₩68,378 | ₩68,277 | ₩68,304 | -0.02% | 5.4천 |
|---|
| 2026.01.26 | ₩68,318 | ₩68,318 | ₩68,237 | ₩68,264 | -0.08% | 1.1만 |
|---|
| 2026.01.23 | ₩68,264 | ₩68,291 | ₩68,237 | ₩68,272 | +0.01% | 1.4만 |
|---|
| 2026.01.22 | ₩68,277 | ₩68,304 | ₩68,237 | ₩68,277 | 0.00% | 1.1만 |
|---|
| 2026.01.21 | ₩68,117 | ₩68,277 | ₩68,117 | ₩68,217 | +0.15% | 1.1만 |
|---|
| 2026.01.20 | ₩67,929 | ₩68,103 | ₩67,929 | ₩68,090 | +0.24% | 1.5만 |
|---|
| 2026.01.16 | ₩68,096 | ₩68,197 | ₩68,095 | ₩68,197 | +0.15% | 8.8만 |
|---|
| 2026.01.15 | ₩68,117 | ₩68,143 | ₩68,076 | ₩68,130 | +0.02% | 1.1만 |
|---|
| 2026.01.14 | ₩68,063 | ₩68,170 | ₩68,063 | ₩68,170 | +0.16% | 9.7천 |
|---|
| 2026.01.13 | ₩68,143 | ₩68,170 | ₩68,076 | ₩68,170 | +0.04% | 2.8만 |
|---|
| 2026.01.12 | ₩68,063 | ₩68,157 | ₩68,056 | ₩68,143 | +0.12% | 2.3만 |
|---|
| 2026.01.09 | ₩68,049 | ₩68,157 | ₩68,049 | ₩68,103 | +0.08% | 2.7만 |
|---|
| 2026.01.08 | ₩67,972 | ₩68,076 | ₩67,972 | ₩68,076 | +0.15% | 1.7만 |
|---|
| 2026.01.07 | ₩68,090 | ₩68,090 | ₩68,049 | ₩68,055 | -0.05% | 1.3만 |
|---|
| 2026.01.06 | ₩68,033 | ₩68,049 | ₩68,029 | ₩68,049 | +0.02% | 7.5천 |
|---|
| 2026.01.05 | ₩67,942 | ₩68,029 | ₩67,942 | ₩68,016 | +0.11% | 5.9천 |
|---|
| 2026.01.02 | ₩67,889 | ₩67,915 | ₩67,855 | ₩67,911 | +0.03% | 7.9천 |
|---|
| 2025.12.31 | ₩67,915 | ₩67,942 | ₩67,848 | ₩67,848 | -0.10% | 20.8만 |
|---|
| 2025.12.30 | ₩68,251 | ₩68,291 | ₩68,249 | ₩68,291 | +0.06% | 3.4천 |
|---|
| 2025.12.29 | ₩68,184 | ₩68,237 | ₩68,157 | ₩68,237 | +0.08% | 9.4천 |
|---|
| 2025.12.26 | ₩68,213 | ₩68,213 | ₩68,159 | ₩68,159 | -0.08% | 4.1천 |
|---|
| 2025.12.24 | ₩68,130 | ₩68,217 | ₩68,130 | ₩68,217 | +0.13% | 7.1천 |
|---|
| 2025.12.23 | ₩68,063 | ₩68,130 | ₩68,063 | ₩68,125 | +0.09% | 5.3천 |
|---|
| 2025.12.22 | ₩68,090 | ₩68,117 | ₩68,049 | ₩68,049 | -0.06% | 4만 |
|---|
| 2025.12.19 | ₩68,023 | ₩68,049 | ₩68,009 | ₩68,009 | -0.02% | 4만 |
|---|
| 2025.12.18 | ₩68,009 | ₩68,009 | ₩67,915 | ₩67,929 | -0.12% | 1.9만 |
|---|
| 2025.12.17 | ₩67,956 | ₩67,956 | ₩67,823 | ₩67,915 | -0.06% | 1.9만 |
|---|
| 2025.12.16 | ₩67,889 | ₩67,956 | ₩67,829 | ₩67,954 | +0.10% | 2.8만 |
|---|
| 2025.12.15 | ₩67,982 | ₩67,982 | ₩67,915 | ₩67,942 | -0.06% | 7.8천 |
|---|
| 2025.12.12 | ₩67,956 | ₩67,982 | ₩67,915 | ₩67,982 | +0.04% | 6.1천 |
|---|
| 2025.12.11 | ₩68,015 | ₩68,023 | ₩67,942 | ₩67,996 | -0.03% | 1만 |
|---|
| 2025.12.10 | ₩67,862 | ₩67,996 | ₩67,862 | ₩67,996 | +0.20% | 8.8천 |
|---|
| 2025.12.09 | ₩67,902 | ₩67,929 | ₩67,889 | ₩67,902 | 0.00% | 6.5천 |
|---|
| 2025.12.08 | ₩68,049 | ₩68,049 | ₩67,915 | ₩67,929 | -0.18% | 8.5천 |
|---|
| 2025.12.05 | ₩68,036 | ₩68,051 | ₩67,969 | ₩68,036 | 0.00% | 1.3만 |
|---|
| 2025.12.04 | ₩68,009 | ₩68,009 | ₩67,982 | ₩68,009 | 0.00% | 6.1천 |
|---|
| 2025.12.03 | ₩67,956 | ₩68,076 | ₩67,942 | ₩68,076 | +0.18% | 2.5만 |
|---|
| 2025.12.02 | ₩67,844 | ₩67,969 | ₩67,844 | ₩67,969 | +0.18% | 1.2만 |
|---|
| 2025.12.01 | ₩67,804 | ₩67,848 | ₩67,804 | ₩67,808 | +0.01% | 39.9만 |
|---|
| 2025.11.28 | ₩68,237 | ₩68,398 | ₩68,237 | ₩68,398 | +0.24% | 1만 |
|---|
| 2025.11.26 | ₩68,103 | ₩68,210 | ₩68,103 | ₩68,210 | +0.16% | 3.6천 |
|---|
| 2025.11.25 | ₩67,929 | ₩68,096 | ₩67,929 | ₩68,096 | +0.25% | 19.1만 |
|---|
| 2025.11.24 | ₩67,875 | ₩67,982 | ₩67,875 | ₩67,946 | +0.10% | 1.1만 |
|---|
| 2025.11.21 | ₩67,701 | ₩67,828 | ₩67,701 | ₩67,801 | +0.15% | 1.3만 |
|---|
| 2025.11.20 | ₩67,821 | ₩67,862 | ₩67,607 | ₩67,612 | -0.31% | 8.4천 |
|---|
| 2025.11.19 | ₩67,661 | ₩67,741 | ₩67,643 | ₩67,701 | +0.06% | 9.7천 |
|---|
| 2025.11.18 | ₩67,553 | ₩67,655 | ₩67,544 | ₩67,565 | +0.02% | 1.5만 |
|---|
| 2025.11.17 | ₩67,714 | ₩67,781 | ₩67,608 | ₩67,608 | -0.16% | 8.1만 |
|---|
| 2025.11.14 | ₩67,553 | ₩67,781 | ₩67,553 | ₩67,775 | +0.33% | 3.2천 |
|---|
| 2025.11.13 | ₩67,848 | ₩67,848 | ₩67,661 | ₩67,663 | -0.27% | 1.1만 |
|---|
| 2025.11.12 | ₩67,965 | ₩67,969 | ₩67,889 | ₩67,949 | -0.02% | 3.5천 |
|---|
| 2025.11.11 | ₩67,973 | ₩68,063 | ₩67,973 | ₩68,033 | +0.09% | 7.3천 |
|---|
| 2025.11.10 | ₩67,848 | ₩67,962 | ₩67,848 | ₩67,962 | +0.17% | 3만 |
|---|
| 2025.11.07 | ₩67,636 | ₩67,710 | ₩67,620 | ₩67,710 | +0.11% | 5.9천 |
|---|
| 2025.11.06 | ₩67,714 | ₩67,741 | ₩67,607 | ₩67,683 | -0.05% | 1.7만 |
|---|
| 2025.11.05 | ₩67,665 | ₩67,713 | ₩67,620 | ₩67,669 | +0.01% | 9.9천 |
|---|
| 2025.11.04 | ₩67,486 | ₩67,647 | ₩67,486 | ₩67,634 | +0.22% | 8.5천 |
|---|
| 2025.11.03 | ₩67,673 | ₩67,687 | ₩67,567 | ₩67,587 | -0.13% | 2.8만 |
|---|
| 2025.10.31 | ₩68,182 | ₩68,197 | ₩68,130 | ₩68,130 | -0.08% | 1.2만 |
|---|
| 2025.10.30 | ₩68,143 | ₩68,224 | ₩68,063 | ₩68,096 | -0.07% | 7천 |
|---|
| 2025.10.29 | ₩68,398 | ₩68,438 | ₩68,197 | ₩68,257 | -0.21% | 1.8만 |
|---|
| 2025.10.28 | ₩68,425 | ₩68,438 | ₩68,371 | ₩68,398 | -0.04% | 7.3천 |
|---|
| 2025.10.27 | ₩68,425 | ₩68,471 | ₩68,355 | ₩68,471 | +0.07% | 7.8천 |
|---|
| 2025.10.24 | ₩68,264 | ₩68,304 | ₩68,224 | ₩68,287 | +0.03% | 7.3천 |
|---|
| 2025.10.23 | ₩68,100 | ₩68,170 | ₩68,100 | ₩68,123 | +0.03% | 7.6천 |
|---|
| 2025.10.22 | ₩68,142 | ₩68,210 | ₩68,036 | ₩68,197 | +0.08% | 60만 |
|---|
| 2025.10.21 | ₩68,197 | ₩68,210 | ₩68,118 | ₩68,146 | -0.07% | 9.4천 |
|---|
| 2025.10.20 | ₩68,110 | ₩68,157 | ₩68,064 | ₩68,130 | +0.03% | 9.7천 |
|---|
| 2025.10.17 | ₩67,972 | ₩68,035 | ₩67,905 | ₩67,982 | +0.02% | 1.6만 |
|---|
| 2025.10.16 | ₩68,072 | ₩68,076 | ₩67,835 | ₩67,929 | -0.21% | 7.8천 |
|---|
| 2025.10.15 | ₩68,023 | ₩68,117 | ₩67,997 | ₩68,071 | +0.07% | 1만 |
|---|
| 2025.10.14 | ₩67,593 | ₩67,895 | ₩67,593 | ₩67,895 | +0.45% | 4천 |
|---|
| 2025.10.13 | ₩67,716 | ₩67,828 | ₩67,714 | ₩67,828 | +0.17% | 2.2천 |
|---|
| 2025.10.10 | ₩67,862 | ₩67,862 | ₩67,524 | ₩67,524 | -0.50% | 4.9천 |
|---|