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 | ₩65,376 | ₩65,510 | ₩65,363 | ₩65,456 | +0.12% | 2만 |
| 2026.10.08 | ₩65,336 | ₩65,443 | ₩65,296 | ₩65,428 | +0.14% | 5.5만 |
| 2026.10.07 | ₩65,282 | ₩65,510 | ₩65,229 | ₩65,468 | +0.29% | 2.2만 |
| 2026.10.06 | ₩65,349 | ₩65,483 | ₩65,349 | ₩65,430 | +0.12% | 2.1만 |
| 2026.10.05 | ₩65,121 | ₩65,242 | ₩65,121 | ₩65,242 | +0.19% | 51.7만 |
| 2026.10.02 | ₩65,349 | ₩65,349 | ₩65,068 | ₩65,188 | -0.25% | 2.1만 |
| 2026.10.01 | ₩65,309 | ₩65,309 | ₩64,706 | ₩65,081 | -0.35% | 2.9만 |
| 2026.09.30 | ₩65,564 | ₩65,584 | ₩65,336 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,336 |
| -0.35% |
| 3.5만 |
| 2026.09.29 | ₩65,657 | ₩65,657 | ₩65,309 | ₩65,443 | -0.33% | 2.6만 |
|---|
| 2026.09.28 | ₩65,577 | ₩65,590 | ₩65,436 | ₩65,443 | -0.20% | 2.3만 |
|---|
| 2026.09.25 | ₩65,885 | ₩65,885 | ₩65,684 | ₩65,858 | -0.04% | 4.2만 |
|---|
| 2026.09.24 | ₩65,966 | ₩66,019 | ₩65,751 | ₩65,805 | -0.24% | 4.8만 |
|---|
| 2026.09.23 | ₩66,368 | ₩66,368 | ₩65,992 | ₩65,999 | -0.56% | 2.1만 |
|---|
| 2026.09.22 | ₩66,462 | ₩66,488 | ₩66,381 | ₩66,448 | -0.02% | 1.7만 |
|---|
| 2026.09.21 | ₩66,448 | ₩66,475 | ₩66,421 | ₩66,435 | -0.02% | 1.1만 |
|---|
| 2026.09.18 | ₩66,395 | ₩66,462 | ₩66,327 | ₩66,381 | -0.02% | 3.3만 |
|---|
| 2026.09.17 | ₩66,475 | ₩66,529 | ₩66,448 | ₩66,506 | +0.05% | 1.2만 |
|---|
| 2026.09.16 | ₩66,381 | ₩66,448 | ₩66,247 | ₩66,301 | -0.12% | 2.5만 |
|---|
| 2026.09.15 | ₩66,307 | ₩66,327 | ₩66,247 | ₩66,248 | -0.09% | 1.9만 |
|---|
| 2026.09.14 | ₩66,341 | ₩66,368 | ₩66,250 | ₩66,287 | -0.08% | 3.3만 |
|---|
| 2026.09.11 | ₩66,542 | ₩66,542 | ₩66,445 | ₩66,445 | -0.15% | 2.3만 |
|---|
| 2026.09.10 | ₩66,609 | ₩66,622 | ₩66,435 | ₩66,502 | -0.16% | 16.2만 |
|---|
| 2026.09.09 | ₩66,756 | ₩66,770 | ₩66,664 | ₩66,669 | -0.13% | 1.1만 |
|---|
| 2026.09.08 | ₩66,877 | ₩66,877 | ₩66,716 | ₩66,756 | -0.18% | 6.3만 |
|---|
| 2026.09.04 | ₩66,797 | ₩66,823 | ₩66,790 | ₩66,803 | +0.01% | 1.7만 |
|---|
| 2026.09.03 | ₩66,830 | ₩66,890 | ₩66,797 | ₩66,830 | 0.00% | 1.8만 |
|---|
| 2026.09.02 | ₩66,783 | ₩66,877 | ₩66,783 | ₩66,810 | +0.04% | 2.4만 |
|---|
| 2026.09.01 | ₩66,890 | ₩66,964 | ₩66,823 | ₩66,850 | -0.06% | 4.2만 |
|---|
| 2026.08.31 | ₩67,279 | ₩67,400 | ₩67,225 | ₩67,373 | +0.14% | 7.9만 |
|---|
| 2026.08.28 | ₩67,426 | ₩67,426 | ₩67,259 | ₩67,279 | -0.22% | 1.4만 |
|---|
| 2026.08.27 | ₩67,413 | ₩67,426 | ₩67,373 | ₩67,373 | -0.06% | 1.7만 |
|---|
| 2026.08.26 | ₩67,400 | ₩67,400 | ₩67,333 | ₩67,353 | -0.07% | 1.4만 |
|---|
| 2026.08.25 | ₩67,292 | ₩67,359 | ₩67,259 | ₩67,326 | +0.05% | 2.1만 |
|---|
| 2026.08.24 | ₩67,172 | ₩67,225 | ₩67,158 | ₩67,219 | +0.07% | 1.3만 |
|---|
| 2026.08.21 | ₩67,138 | ₩67,212 | ₩67,138 | ₩67,199 | +0.09% | 2.1만 |
|---|
| 2026.08.20 | ₩67,132 | ₩67,172 | ₩67,105 | ₩67,145 | +0.02% | 2.5만 |
|---|
| 2026.08.19 | ₩67,239 | ₩67,266 | ₩67,145 | ₩67,232 | -0.01% | 2.2만 |
|---|
| 2026.08.18 | ₩67,132 | ₩67,199 | ₩67,091 | ₩67,185 | +0.08% | 1.8만 |
|---|
| 2026.08.17 | ₩67,279 | ₩67,279 | ₩67,212 | ₩67,252 | -0.04% | 4만 |
|---|
| 2026.08.14 | ₩67,279 | ₩67,346 | ₩67,279 | ₩67,292 | +0.02% | 3만 |
|---|
| 2026.08.13 | ₩67,373 | ₩67,400 | ₩67,279 | ₩67,361 | -0.02% | 2.8만 |
|---|
| 2026.08.12 | ₩67,212 | ₩67,319 | ₩67,199 | ₩67,264 | +0.08% | 6.1만 |
|---|
| 2026.08.11 | ₩67,199 | ₩67,199 | ₩67,110 | ₩67,158 | -0.06% | 1.8만 |
|---|
| 2026.08.10 | ₩67,212 | ₩67,225 | ₩67,132 | ₩67,132 | -0.12% | 2.1만 |
|---|
| 2026.08.07 | ₩67,373 | ₩67,373 | ₩67,232 | ₩67,260 | -0.17% | 1.7만 |
|---|
| 2026.08.06 | ₩67,440 | ₩67,440 | ₩67,091 | ₩67,225 | -0.32% | 1.7만 |
|---|
| 2026.08.05 | ₩67,185 | ₩67,199 | ₩67,128 | ₩67,181 | -0.01% | 1.8만 |
|---|
| 2026.08.04 | ₩67,038 | ₩67,279 | ₩67,038 | ₩67,266 | +0.34% | 4만 |
|---|
| 2026.08.03 | ₩66,933 | ₩67,011 | ₩66,931 | ₩66,998 | +0.10% | 1.3만 |
|---|
| 2026.07.31 | ₩67,172 | ₩67,252 | ₩67,145 | ₩67,246 | +0.11% | 2.3만 |
|---|
| 2026.07.30 | ₩67,065 | ₩67,212 | ₩67,065 | ₩67,172 | +0.16% | 2.1만 |
|---|
| 2026.07.29 | ₩67,038 | ₩67,172 | ₩66,982 | ₩67,000 | -0.06% | 3.1만 |
|---|
| 2026.07.28 | ₩67,065 | ₩67,172 | ₩67,051 | ₩67,152 | +0.13% | 1.8만 |
|---|
| 2026.07.27 | ₩67,065 | ₩67,099 | ₩66,998 | ₩67,058 | -0.01% | 2.2만 |
|---|
| 2026.07.24 | ₩67,078 | ₩67,078 | ₩66,957 | ₩66,998 | -0.12% | 1.3만 |
|---|
| 2026.07.23 | ₩67,024 | ₩67,319 | ₩66,984 | ₩67,011 | -0.02% | 3만 |
|---|
| 2026.07.22 | ₩67,252 | ₩67,279 | ₩67,185 | ₩67,185 | -0.10% | 2.6만 |
|---|
| 2026.07.21 | ₩67,333 | ₩67,601 | ₩67,252 | ₩67,252 | -0.12% | 1.4만 |
|---|
| 2026.07.20 | ₩67,359 | ₩67,668 | ₩67,319 | ₩67,353 | -0.01% | 1.3만 |
|---|
| 2026.07.17 | ₩67,292 | ₩67,413 | ₩67,292 | ₩67,359 | +0.10% | 2.7만 |
|---|
| 2026.07.16 | ₩67,306 | ₩67,386 | ₩67,299 | ₩67,339 | +0.05% | 2.4만 |
|---|
| 2026.07.15 | ₩67,279 | ₩67,440 | ₩67,279 | ₩67,386 | +0.16% | 1.8만 |
|---|
| 2026.07.14 | ₩67,279 | ₩67,333 | ₩67,244 | ₩67,272 | -0.01% | 1.5만 |
|---|
| 2026.07.13 | ₩67,292 | ₩67,292 | ₩67,185 | ₩67,185 | -0.16% | 1.8만 |
|---|
| 2026.07.10 | ₩67,333 | ₩67,333 | ₩67,279 | ₩67,295 | -0.06% | 1.9만 |
|---|
| 2026.07.09 | ₩67,306 | ₩67,453 | ₩67,292 | ₩67,385 | +0.12% | 1.6만 |
|---|
| 2026.07.08 | ₩67,239 | ₩67,286 | ₩67,172 | ₩67,286 | +0.07% | 1.8만 |
|---|
| 2026.07.07 | ₩67,373 | ₩67,426 | ₩67,346 | ₩67,401 | +0.04% | 1.6만 |
|---|
| 2026.07.06 | ₩67,373 | ₩67,534 | ₩67,339 | ₩67,514 | +0.21% | 2.1만 |
|---|
| 2026.07.02 | ₩67,319 | ₩67,547 | ₩67,319 | ₩67,406 | +0.13% | 4.7만 |
|---|
| 2026.07.01 | ₩67,212 | ₩67,333 | ₩67,212 | ₩67,302 | +0.13% | 3만 |
|---|
| 2026.06.30 | ₩67,627 | ₩67,664 | ₩67,614 | ₩67,630 | +0.00% | 3.6만 |
|---|
| 2026.06.29 | ₩67,641 | ₩67,654 | ₩67,613 | ₩67,622 | -0.03% | 7.8천 |
|---|
| 2026.06.26 | ₩67,480 | ₩67,579 | ₩67,480 | ₩67,579 | +0.15% | 1.7만 |
|---|
| 2026.06.25 | ₩67,560 | ₩67,641 | ₩67,514 | ₩67,554 | -0.01% | 2.1만 |
|---|
| 2026.06.24 | ₩67,574 | ₩67,681 | ₩67,520 | ₩67,540 | -0.05% | 6.9천 |
|---|
| 2026.06.23 | ₩67,467 | ₩67,641 | ₩67,467 | ₩67,560 | +0.14% | 2.4만 |
|---|
| 2026.06.22 | ₩67,601 | ₩67,607 | ₩67,534 | ₩67,574 | -0.04% | 3.5만 |
|---|
| 2026.06.18 | ₩67,560 | ₩67,640 | ₩67,534 | ₩67,601 | +0.06% | 4.8만 |
|---|
| 2026.06.17 | ₩67,775 | ₩67,775 | ₩67,534 | ₩67,547 | -0.34% | 7.8만 |
|---|
| 2026.06.16 | ₩67,681 | ₩67,681 | ₩67,627 | ₩67,641 | -0.06% | 2만 |
|---|
| 2026.06.15 | ₩67,695 | ₩67,721 | ₩67,614 | ₩67,641 | -0.08% | 7.5천 |
|---|
| 2026.06.12 | ₩67,574 | ₩67,601 | ₩67,480 | ₩67,547 | -0.04% | 1.1만 |
|---|
| 2026.06.11 | ₩67,279 | ₩67,560 | ₩67,279 | ₩67,547 | +0.40% | 1.8만 |
|---|
| 2026.06.10 | ₩67,239 | ₩67,326 | ₩67,239 | ₩67,239 | 0.00% | 1.4만 |
|---|
| 2026.06.09 | ₩67,333 | ₩67,426 | ₩67,279 | ₩67,319 | -0.02% | 1.5만 |
|---|
| 2026.06.08 | ₩67,333 | ₩67,386 | ₩67,311 | ₩67,319 | -0.02% | 1.9만 |
|---|
| 2026.06.05 | ₩67,319 | ₩67,346 | ₩67,199 | ₩67,279 | -0.06% | 1.9만 |
|---|
| 2026.06.04 | ₩67,359 | ₩67,453 | ₩67,359 | ₩67,440 | +0.12% | 1.5만 |
|---|
| 2026.06.03 | ₩67,373 | ₩67,467 | ₩67,319 | ₩67,444 | +0.11% | 2.5만 |
|---|
| 2026.06.02 | ₩67,453 | ₩67,547 | ₩67,413 | ₩67,507 | +0.08% | 2.4만 |
|---|
| 2026.06.01 | ₩67,440 | ₩67,507 | ₩67,386 | ₩67,453 | +0.02% | 1.6만 |
|---|
| 2026.05.29 | ₩67,788 | ₩67,882 | ₩67,788 | ₩67,842 | +0.08% | 36.6만 |
|---|
| 2026.05.28 | ₩67,695 | ₩67,896 | ₩67,681 | ₩67,815 | +0.18% | 16.4만 |
|---|
| 2026.05.27 | ₩67,748 | ₩67,788 | ₩67,708 | ₩67,748 | 0.00% | 2.8만 |
|---|
| 2026.05.26 | ₩67,721 | ₩67,788 | ₩67,668 | ₩67,728 | +0.01% | 1.2만 |
|---|
| 2026.05.22 | ₩67,547 | ₩67,882 | ₩67,547 | ₩67,587 | +0.06% | 2만 |
|---|
| 2026.05.21 | ₩67,480 | ₩67,601 | ₩67,400 | ₩67,559 | +0.12% | 2.4만 |
|---|
| 2026.05.20 | ₩67,279 | ₩67,614 | ₩67,266 | ₩67,567 | +0.43% | 1.7만 |
|---|
| 2026.05.19 | ₩67,292 | ₩67,292 | ₩67,172 | ₩67,248 | -0.07% | 1.9만 |
|---|
| 2026.05.18 | ₩67,440 | ₩67,440 | ₩67,266 | ₩67,346 | -0.14% | 2만 |
|---|
| 2026.05.15 | ₩67,373 | ₩67,426 | ₩67,346 | ₩67,359 | -0.02% | 3.2만 |
|---|
| 2026.05.14 | ₩67,547 | ₩67,614 | ₩67,507 | ₩67,552 | +0.01% | 3.3만 |
|---|
| 2026.05.13 | ₩67,453 | ₩67,560 | ₩67,400 | ₩67,520 | +0.10% | 1.9만 |
|---|
| 2026.05.12 | ₩67,440 | ₩67,507 | ₩67,353 | ₩67,477 | +0.06% | 1.6만 |
|---|
| 2026.05.11 | ₩67,587 | ₩67,695 | ₩67,531 | ₩67,531 | -0.08% | 1.4만 |
|---|
| 2026.05.08 | ₩67,627 | ₩67,688 | ₩67,594 | ₩67,594 | -0.05% | 1.6만 |
|---|
| 2026.05.07 | ₩67,681 | ₩67,681 | ₩67,547 | ₩67,547 | -0.20% | 1.2만 |
|---|
| 2026.05.06 | ₩67,695 | ₩67,711 | ₩67,668 | ₩67,681 | -0.02% | 9.8천 |
|---|
| 2026.05.05 | ₩67,534 | ₩67,654 | ₩67,507 | ₩67,554 | +0.03% | 1.1만 |
|---|
| 2026.05.04 | ₩67,627 | ₩67,627 | ₩67,413 | ₩67,500 | -0.19% | 9천 |
|---|
| 2026.05.01 | ₩67,574 | ₩67,681 | ₩67,574 | ₩67,645 | +0.11% | 2.5만 |
|---|
| 2026.04.30 | ₩67,775 | ₩67,922 | ₩67,775 | ₩67,914 | +0.21% | 1.8만 |
|---|
| 2026.04.29 | ₩67,802 | ₩67,815 | ₩67,681 | ₩67,695 | -0.16% | 1.7만 |
|---|
| 2026.04.28 | ₩67,829 | ₩67,909 | ₩67,829 | ₩67,896 | +0.10% | 1.8만 |
|---|
| 2026.04.27 | ₩67,888 | ₩67,936 | ₩67,842 | ₩67,934 | +0.07% | 1.1만 |
|---|
| 2026.04.24 | ₩67,822 | ₩67,922 | ₩67,822 | ₩67,842 | +0.03% | 6.6천 |
|---|
| 2026.04.23 | ₩67,829 | ₩67,862 | ₩67,735 | ₩67,839 | +0.02% | 4만 |
|---|
| 2026.04.22 | ₩67,902 | ₩67,963 | ₩67,875 | ₩67,882 | -0.03% | 39.3만 |
|---|
| 2026.04.21 | ₩67,849 | ₩67,909 | ₩67,815 | ₩67,833 | -0.02% | 1만 |
|---|
| 2026.04.20 | ₩67,963 | ₩67,997 | ₩67,949 | ₩67,963 | 0.00% | 5.4천 |
|---|
| 2026.04.17 | ₩67,976 | ₩68,036 | ₩67,963 | ₩67,988 | +0.02% | 7.9천 |
|---|
| 2026.04.16 | ₩67,882 | ₩67,882 | ₩67,748 | ₩67,795 | -0.13% | 1.3만 |
|---|
| 2026.04.15 | ₩67,855 | ₩67,936 | ₩67,842 | ₩67,922 | +0.10% | 1.1만 |
|---|
| 2026.04.14 | ₩67,775 | ₩67,869 | ₩67,721 | ₩67,839 | +0.09% | 5.2만 |
|---|
| 2026.04.13 | ₩67,594 | ₩67,692 | ₩67,587 | ₩67,692 | +0.14% | 5.4천 |
|---|
| 2026.04.10 | ₩67,627 | ₩67,634 | ₩67,520 | ₩67,527 | -0.15% | 1.1만 |
|---|
| 2026.04.09 | ₩67,534 | ₩67,708 | ₩67,534 | ₩67,668 | +0.20% | 8.4천 |
|---|
| 2026.04.08 | ₩67,775 | ₩67,775 | ₩67,514 | ₩67,547 | -0.34% | 9.1천 |
|---|
| 2026.04.07 | ₩67,091 | ₩67,256 | ₩67,085 | ₩67,256 | +0.25% | 1.2만 |
|---|
| 2026.04.06 | ₩67,132 | ₩67,284 | ₩67,091 | ₩67,266 | +0.20% | 1.6만 |
|---|
| 2026.04.02 | ₩66,823 | ₩67,112 | ₩66,823 | ₩67,093 | +0.40% | 1.1만 |
|---|
| 2026.04.01 | ₩66,971 | ₩67,024 | ₩66,944 | ₩67,019 | +0.07% | 9.7천 |
|---|
| 2026.03.31 | ₩66,917 | ₩67,212 | ₩66,904 | ₩67,212 | +0.44% | 1.9만 |
|---|
| 2026.03.30 | ₩66,837 | ₩66,837 | ₩66,636 | ₩66,687 | -0.22% | 5.8천 |
|---|
| 2026.03.27 | ₩66,622 | ₩66,636 | ₩66,529 | ₩66,535 | -0.13% | 5.1천 |
|---|
| 2026.03.26 | ₩66,890 | ₩66,937 | ₩66,704 | ₩66,704 | -0.28% | 5.2천 |
|---|
| 2026.03.25 | ₩67,132 | ₩67,138 | ₩67,051 | ₩67,078 | -0.08% | 6.7천 |
|---|
| 2026.03.24 | ₩66,944 | ₩66,998 | ₩66,823 | ₩66,894 | -0.07% | 9.6천 |
|---|
| 2026.03.23 | ₩66,944 | ₩67,071 | ₩66,931 | ₩67,040 | +0.14% | 1.1만 |
|---|
| 2026.03.20 | ₩67,051 | ₩67,051 | ₩66,703 | ₩66,736 | -0.47% | 1.7만 |
|---|
| 2026.03.19 | ₩66,823 | ₩67,225 | ₩66,783 | ₩67,158 | +0.50% | 1.2만 |
|---|
| 2026.03.18 | ₩67,091 | ₩67,279 | ₩67,058 | ₩67,058 | -0.05% | 2.8만 |
|---|
| 2026.03.17 | ₩67,145 | ₩67,149 | ₩67,091 | ₩67,149 | +0.01% | 8.2천 |
|---|
| 2026.03.16 | ₩67,051 | ₩67,090 | ₩66,877 | ₩66,890 | -0.24% | 2.8만 |
|---|
| 2026.03.13 | ₩67,038 | ₩67,038 | ₩66,783 | ₩66,885 | -0.23% | 5.5만 |
|---|
| 2026.03.12 | ₩67,216 | ₩67,239 | ₩67,019 | ₩67,019 | -0.29% | 1.2만 |
|---|
| 2026.03.11 | ₩67,386 | ₩67,467 | ₩67,292 | ₩67,333 | -0.08% | 1.2만 |
|---|
| 2026.03.10 | ₩67,467 | ₩67,601 | ₩67,430 | ₩67,480 | +0.02% | 1.2만 |
|---|
| 2026.03.09 | ₩66,952 | ₩67,574 | ₩66,952 | ₩67,574 | +0.93% | 68.4만 |
|---|
| 2026.03.06 | ₩67,132 | ₩67,185 | ₩67,065 | ₩67,065 | -0.10% | 1.3만 |
|---|
| 2026.03.05 | ₩67,413 | ₩67,467 | ₩67,264 | ₩67,264 | -0.22% | 1.2만 |
|---|
| 2026.03.04 | ₩67,373 | ₩67,507 | ₩67,373 | ₩67,500 | +0.19% | 6.3천 |
|---|
| 2026.03.03 | ₩67,252 | ₩67,359 | ₩67,239 | ₩67,319 | +0.10% | 8.1천 |
|---|
| 2026.03.02 | ₩67,306 | ₩67,467 | ₩67,306 | ₩67,426 | +0.18% | 1.1만 |
|---|
| 2026.02.27 | ₩67,829 | ₩67,913 | ₩67,775 | ₩67,802 | -0.04% | 1.7만 |
|---|
| 2026.02.26 | ₩67,909 | ₩67,909 | ₩67,855 | ₩67,902 | -0.01% | 1.4만 |
|---|
| 2026.02.25 | ₩67,869 | ₩67,909 | ₩67,869 | ₩67,896 | +0.04% | 1.2만 |
|---|
| 2026.02.24 | ₩67,869 | ₩67,909 | ₩67,808 | ₩67,855 | -0.02% | 2.2만 |
|---|
| 2026.02.23 | ₩67,896 | ₩67,963 | ₩67,855 | ₩67,855 | -0.06% | 1.7만 |
|---|
| 2026.02.20 | ₩67,922 | ₩67,963 | ₩67,882 | ₩67,896 | -0.04% | 7.2천 |
|---|
| 2026.02.19 | ₩67,902 | ₩67,929 | ₩67,896 | ₩67,929 | +0.04% | 1.1만 |
|---|
| 2026.02.18 | ₩67,882 | ₩68,003 | ₩67,869 | ₩67,949 | +0.10% | 1.8만 |
|---|
| 2026.02.17 | ₩67,963 | ₩67,999 | ₩67,936 | ₩67,963 | 0.00% | 1.1만 |
|---|
| 2026.02.13 | ₩67,976 | ₩68,030 | ₩67,949 | ₩67,991 | +0.02% | 5.7천 |
|---|
| 2026.02.12 | ₩67,989 | ₩68,019 | ₩67,909 | ₩67,928 | -0.09% | 1.3만 |
|---|
| 2026.02.11 | ₩68,123 | ₩68,123 | ₩67,936 | ₩67,949 | -0.26% | 1.1만 |
|---|
| 2026.02.10 | ₩68,110 | ₩68,110 | ₩67,963 | ₩67,989 | -0.18% | 1.8만 |
|---|
| 2026.02.09 | ₩68,012 | ₩68,030 | ₩67,976 | ₩68,003 | -0.01% | 3.4만 |
|---|
| 2026.02.06 | ₩67,909 | ₩67,956 | ₩67,601 | ₩67,956 | +0.07% | 1.9만 |
|---|
| 2026.02.05 | ₩67,829 | ₩67,842 | ₩67,795 | ₩67,802 | -0.04% | 2만 |
|---|
| 2026.02.04 | ₩67,882 | ₩67,922 | ₩67,788 | ₩67,855 | -0.04% | 2.7만 |
|---|
| 2026.02.03 | ₩67,896 | ₩67,909 | ₩67,802 | ₩67,896 | 0.00% | 4만 |
|---|
| 2026.02.02 | ₩67,815 | ₩67,869 | ₩67,728 | ₩67,775 | -0.06% | 19.6만 |
|---|
| 2026.01.30 | ₩68,150 | ₩68,257 | ₩68,130 | ₩68,251 | +0.15% | 1.3만 |
|---|
| 2026.01.29 | ₩68,083 | ₩68,190 | ₩68,083 | ₩68,184 | +0.15% | 1.1만 |
|---|
| 2026.01.28 | ₩68,220 | ₩68,257 | ₩68,208 | ₩68,217 | -0.00% | 1.1만 |
|---|
| 2026.01.27 | ₩68,271 | ₩68,331 | ₩68,231 | ₩68,257 | -0.02% | 5.4천 |
|---|
| 2026.01.26 | ₩68,271 | ₩68,271 | ₩68,190 | ₩68,217 | -0.08% | 1.1만 |
|---|
| 2026.01.23 | ₩68,217 | ₩68,244 | ₩68,190 | ₩68,225 | +0.01% | 1.4만 |
|---|
| 2026.01.22 | ₩68,231 | ₩68,257 | ₩68,190 | ₩68,231 | 0.00% | 1.1만 |
|---|
| 2026.01.21 | ₩68,070 | ₩68,231 | ₩68,070 | ₩68,170 | +0.15% | 1.1만 |
|---|
| 2026.01.20 | ₩67,882 | ₩68,056 | ₩67,882 | ₩68,043 | +0.24% | 1.5만 |
|---|
| 2026.01.16 | ₩68,050 | ₩68,150 | ₩68,048 | ₩68,150 | +0.15% | 8.8만 |
|---|
| 2026.01.15 | ₩68,070 | ₩68,097 | ₩68,030 | ₩68,083 | +0.02% | 1.1만 |
|---|
| 2026.01.14 | ₩68,016 | ₩68,123 | ₩68,016 | ₩68,123 | +0.16% | 9.7천 |
|---|
| 2026.01.13 | ₩68,097 | ₩68,123 | ₩68,030 | ₩68,123 | +0.04% | 2.8만 |
|---|
| 2026.01.12 | ₩68,016 | ₩68,110 | ₩68,009 | ₩68,097 | +0.12% | 2.3만 |
|---|
| 2026.01.09 | ₩68,003 | ₩68,110 | ₩68,003 | ₩68,056 | +0.08% | 2.7만 |
|---|
| 2026.01.08 | ₩67,925 | ₩68,030 | ₩67,925 | ₩68,030 | +0.15% | 1.7만 |
|---|
| 2026.01.07 | ₩68,043 | ₩68,043 | ₩68,003 | ₩68,008 | -0.05% | 1.3만 |
|---|
| 2026.01.06 | ₩67,987 | ₩68,003 | ₩67,983 | ₩68,003 | +0.02% | 7.5천 |
|---|
| 2026.01.05 | ₩67,896 | ₩67,983 | ₩67,896 | ₩67,969 | +0.11% | 5.9천 |
|---|
| 2026.01.02 | ₩67,842 | ₩67,869 | ₩67,808 | ₩67,865 | +0.03% | 7.9천 |
|---|
| 2025.12.31 | ₩67,869 | ₩67,896 | ₩67,802 | ₩67,802 | -0.10% | 20.8만 |
|---|
| 2025.12.30 | ₩68,204 | ₩68,244 | ₩68,202 | ₩68,244 | +0.06% | 3.4천 |
|---|
| 2025.12.29 | ₩68,137 | ₩68,190 | ₩68,110 | ₩68,190 | +0.08% | 9.4천 |
|---|
| 2025.12.26 | ₩68,166 | ₩68,166 | ₩68,113 | ₩68,113 | -0.08% | 4.1천 |
|---|
| 2025.12.24 | ₩68,083 | ₩68,170 | ₩68,083 | ₩68,170 | +0.13% | 7.1천 |
|---|
| 2025.12.23 | ₩68,016 | ₩68,083 | ₩68,016 | ₩68,078 | +0.09% | 5.3천 |
|---|
| 2025.12.22 | ₩68,043 | ₩68,070 | ₩68,003 | ₩68,003 | -0.06% | 4만 |
|---|
| 2025.12.19 | ₩67,976 | ₩68,003 | ₩67,963 | ₩67,963 | -0.02% | 4만 |
|---|
| 2025.12.18 | ₩67,963 | ₩67,963 | ₩67,869 | ₩67,882 | -0.12% | 1.9만 |
|---|
| 2025.12.17 | ₩67,909 | ₩67,909 | ₩67,776 | ₩67,869 | -0.06% | 1.9만 |
|---|
| 2025.12.16 | ₩67,842 | ₩67,909 | ₩67,783 | ₩67,908 | +0.10% | 2.8만 |
|---|
| 2025.12.15 | ₩67,936 | ₩67,936 | ₩67,869 | ₩67,896 | -0.06% | 7.8천 |
|---|
| 2025.12.12 | ₩67,909 | ₩67,936 | ₩67,869 | ₩67,936 | +0.04% | 6.1천 |
|---|
| 2025.12.11 | ₩67,968 | ₩67,976 | ₩67,896 | ₩67,949 | -0.03% | 1만 |
|---|
| 2025.12.10 | ₩67,815 | ₩67,949 | ₩67,815 | ₩67,949 | +0.20% | 8.8천 |
|---|
| 2025.12.09 | ₩67,855 | ₩67,882 | ₩67,842 | ₩67,855 | 0.00% | 6.5천 |
|---|
| 2025.12.08 | ₩68,003 | ₩68,003 | ₩67,869 | ₩67,882 | -0.18% | 8.5천 |
|---|
| 2025.12.05 | ₩67,989 | ₩68,004 | ₩67,922 | ₩67,989 | 0.00% | 1.3만 |
|---|
| 2025.12.04 | ₩67,963 | ₩67,963 | ₩67,936 | ₩67,963 | 0.00% | 6.1천 |
|---|
| 2025.12.03 | ₩67,909 | ₩68,030 | ₩67,896 | ₩68,030 | +0.18% | 2.5만 |
|---|
| 2025.12.02 | ₩67,798 | ₩67,922 | ₩67,798 | ₩67,922 | +0.18% | 1.2만 |
|---|
| 2025.12.01 | ₩67,758 | ₩67,802 | ₩67,758 | ₩67,762 | +0.01% | 39.9만 |
|---|
| 2025.11.28 | ₩68,190 | ₩68,351 | ₩68,190 | ₩68,351 | +0.24% | 1만 |
|---|
| 2025.11.26 | ₩68,056 | ₩68,164 | ₩68,056 | ₩68,164 | +0.16% | 3.6천 |
|---|
| 2025.11.25 | ₩67,882 | ₩68,050 | ₩67,882 | ₩68,050 | +0.25% | 19.1만 |
|---|
| 2025.11.24 | ₩67,829 | ₩67,936 | ₩67,829 | ₩67,900 | +0.10% | 1.1만 |
|---|
| 2025.11.21 | ₩67,654 | ₩67,782 | ₩67,654 | ₩67,755 | +0.15% | 1.3만 |
|---|
| 2025.11.20 | ₩67,775 | ₩67,815 | ₩67,560 | ₩67,566 | -0.31% | 8.4천 |
|---|
| 2025.11.19 | ₩67,614 | ₩67,695 | ₩67,597 | ₩67,654 | +0.06% | 9.7천 |
|---|
| 2025.11.18 | ₩67,507 | ₩67,609 | ₩67,497 | ₩67,519 | +0.02% | 1.5만 |
|---|
| 2025.11.17 | ₩67,668 | ₩67,735 | ₩67,562 | ₩67,562 | -0.16% | 8.1만 |
|---|
| 2025.11.14 | ₩67,507 | ₩67,735 | ₩67,507 | ₩67,728 | +0.33% | 3.2천 |
|---|
| 2025.11.13 | ₩67,802 | ₩67,802 | ₩67,614 | ₩67,617 | -0.27% | 1.1만 |
|---|
| 2025.11.12 | ₩67,918 | ₩67,922 | ₩67,842 | ₩67,902 | -0.02% | 3.5천 |
|---|
| 2025.11.11 | ₩67,926 | ₩68,016 | ₩67,926 | ₩67,987 | +0.09% | 7.3천 |
|---|
| 2025.11.10 | ₩67,802 | ₩67,916 | ₩67,802 | ₩67,916 | +0.17% | 3만 |
|---|
| 2025.11.07 | ₩67,590 | ₩67,664 | ₩67,574 | ₩67,664 | +0.11% | 5.9천 |
|---|
| 2025.11.06 | ₩67,668 | ₩67,695 | ₩67,560 | ₩67,637 | -0.05% | 1.7만 |
|---|
| 2025.11.05 | ₩67,618 | ₩67,666 | ₩67,574 | ₩67,622 | +0.01% | 9.9천 |
|---|
| 2025.11.04 | ₩67,440 | ₩67,601 | ₩67,440 | ₩67,587 | +0.22% | 8.5천 |
|---|
| 2025.11.03 | ₩67,626 | ₩67,641 | ₩67,520 | ₩67,540 | -0.13% | 2.8만 |
|---|
| 2025.10.31 | ₩68,135 | ₩68,150 | ₩68,083 | ₩68,083 | -0.08% | 1.2만 |
|---|
| 2025.10.30 | ₩68,097 | ₩68,177 | ₩68,016 | ₩68,050 | -0.07% | 7천 |
|---|
| 2025.10.29 | ₩68,351 | ₩68,391 | ₩68,150 | ₩68,210 | -0.21% | 1.8만 |
|---|
| 2025.10.28 | ₩68,378 | ₩68,391 | ₩68,324 | ₩68,351 | -0.04% | 7.3천 |
|---|
| 2025.10.27 | ₩68,378 | ₩68,424 | ₩68,308 | ₩68,424 | +0.07% | 7.8천 |
|---|
| 2025.10.24 | ₩68,217 | ₩68,257 | ₩68,177 | ₩68,240 | +0.03% | 7.3천 |
|---|
| 2025.10.23 | ₩68,054 | ₩68,123 | ₩68,054 | ₩68,076 | +0.03% | 7.6천 |
|---|
| 2025.10.22 | ₩68,095 | ₩68,164 | ₩67,989 | ₩68,150 | +0.08% | 60만 |
|---|
| 2025.10.21 | ₩68,150 | ₩68,164 | ₩68,071 | ₩68,099 | -0.07% | 9.4천 |
|---|
| 2025.10.20 | ₩68,063 | ₩68,110 | ₩68,018 | ₩68,083 | +0.03% | 9.7천 |
|---|
| 2025.10.17 | ₩67,925 | ₩67,988 | ₩67,858 | ₩67,936 | +0.02% | 1.6만 |
|---|
| 2025.10.16 | ₩68,026 | ₩68,030 | ₩67,788 | ₩67,882 | -0.21% | 7.8천 |
|---|
| 2025.10.15 | ₩67,976 | ₩68,070 | ₩67,950 | ₩68,024 | +0.07% | 1만 |
|---|
| 2025.10.14 | ₩67,547 | ₩67,849 | ₩67,547 | ₩67,849 | +0.45% | 4천 |
|---|
| 2025.10.13 | ₩67,669 | ₩67,782 | ₩67,668 | ₩67,782 | +0.17% | 2.2천 |
|---|
| 2025.10.10 | ₩67,815 | ₩67,815 | ₩67,477 | ₩67,477 | -0.50% | 4.9천 |
|---|