시장 데이터를 불러오는 중
전체 종목
Eaton Vance Intermediate Municipal Income ETF 과거 주가
Eaton Vance Intermediate Municipal Income ETF · EVIM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Eaton Vance Intermediate Municipal Income ETF · EVIM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩67,592 | ₩67,646 | ₩67,498 | ₩67,606 | +0.02% | 16.5만 |
| 2026.10.08 | ₩67,176 | ₩67,364 | ₩67,176 | ₩67,324 | +0.22% | 12.3만 |
| 2026.10.07 | ₩67,284 | ₩67,445 | ₩67,270 | ₩67,270 | -0.02% | 17.6만 |
| 2026.10.06 | ₩67,954 | ₩67,954 | ₩67,391 | ₩67,538 | -0.61% | 25.9만 |
| 2026.10.05 | ₩67,699 | ₩67,726 | ₩67,431 | ₩67,659 | -0.06% | 10.9만 |
| 2026.10.02 | ₩67,968 | ₩68,115 | ₩67,458 | ₩67,458 | -0.75% | 16.3만 |
| 2026.10.01 | ₩67,659 | ₩67,901 | ₩67,565 | ₩67,780 | +0.18% | 48.4만 |
| 2026.09.30 | ₩67,029 | ₩67,767 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,364 |
| +0.50% |
| 56.3만 |
| 2026.09.29 | ₩67,123 | ₩67,203 | ₩66,948 | ₩67,035 | -0.13% | 12.5만 |
|---|
| 2026.09.28 | ₩67,284 | ₩67,310 | ₩67,069 | ₩67,200 | -0.12% | 12만 |
|---|
| 2026.09.25 | ₩67,827 | ₩67,827 | ₩67,552 | ₩67,659 | -0.25% | 3.6만 |
|---|
| 2026.09.24 | ₩68,088 | ₩68,088 | ₩67,807 | ₩67,901 | -0.28% | 5.8만 |
|---|
| 2026.09.23 | ₩68,585 | ₩68,585 | ₩67,981 | ₩68,196 | -0.57% | 6.8만 |
|---|
| 2026.09.22 | ₩68,638 | ₩68,679 | ₩68,545 | ₩68,598 | -0.06% | 5.1만 |
|---|
| 2026.09.21 | ₩68,773 | ₩68,773 | ₩68,558 | ₩68,638 | -0.20% | 7.1만 |
|---|
| 2026.09.18 | ₩68,632 | ₩68,692 | ₩68,565 | ₩68,692 | +0.09% | 5.2만 |
|---|
| 2026.09.17 | ₩68,880 | ₩68,880 | ₩68,752 | ₩68,786 | -0.14% | 7.4만 |
|---|
| 2026.09.16 | ₩68,826 | ₩68,826 | ₩68,612 | ₩68,679 | -0.21% | 24.7만 |
|---|
| 2026.09.15 | ₩68,773 | ₩68,873 | ₩68,712 | ₩68,726 | -0.07% | 4.3만 |
|---|
| 2026.09.14 | ₩68,947 | ₩68,947 | ₩68,773 | ₩68,813 | -0.19% | 8.7만 |
|---|
| 2026.09.11 | ₩68,820 | ₩68,980 | ₩68,820 | ₩68,909 | +0.13% | 4.3만 |
|---|
| 2026.09.10 | ₩68,833 | ₩68,833 | ₩68,652 | ₩68,679 | -0.22% | 10.4만 |
|---|
| 2026.09.09 | ₩69,457 | ₩69,457 | ₩69,175 | ₩69,175 | -0.41% | 12.2만 |
|---|
| 2026.09.08 | ₩69,411 | ₩69,577 | ₩69,390 | ₩69,390 | -0.03% | 3.7만 |
|---|
| 2026.09.04 | ₩69,524 | ₩69,685 | ₩69,443 | ₩69,443 | -0.12% | 4만 |
|---|
| 2026.09.03 | ₩69,712 | ₩69,712 | ₩69,416 | ₩69,416 | -0.42% | 4.9만 |
|---|
| 2026.09.02 | ₩69,618 | ₩69,620 | ₩69,457 | ₩69,537 | -0.12% | 4.6만 |
|---|
| 2026.09.01 | ₩69,658 | ₩69,779 | ₩69,537 | ₩69,611 | -0.07% | 3.1만 |
|---|
| 2026.08.31 | ₩69,792 | ₩69,980 | ₩69,765 | ₩69,886 | +0.13% | 4.9만 |
|---|
| 2026.08.28 | ₩70,194 | ₩70,261 | ₩70,127 | ₩70,141 | -0.08% | 2.1만 |
|---|
| 2026.08.27 | ₩70,369 | ₩70,369 | ₩70,168 | ₩70,228 | -0.20% | 1.5만 |
|---|
| 2026.08.26 | ₩70,355 | ₩70,355 | ₩70,221 | ₩70,308 | -0.07% | 1.9만 |
|---|
| 2026.08.25 | ₩70,302 | ₩70,409 | ₩70,248 | ₩70,382 | +0.11% | 7.1만 |
|---|
| 2026.08.24 | ₩70,275 | ₩70,355 | ₩70,168 | ₩70,206 | -0.10% | 5.6만 |
|---|
| 2026.08.21 | ₩70,396 | ₩70,396 | ₩70,168 | ₩70,288 | -0.15% | 4.9만 |
|---|
| 2026.08.20 | ₩70,369 | ₩70,409 | ₩70,263 | ₩70,329 | -0.06% | 3.9만 |
|---|
| 2026.08.19 | ₩70,422 | ₩70,503 | ₩70,396 | ₩70,463 | +0.06% | 6.3만 |
|---|
| 2026.08.18 | ₩70,543 | ₩70,543 | ₩70,253 | ₩70,302 | -0.34% | 1.8만 |
|---|
| 2026.08.17 | ₩70,543 | ₩70,570 | ₩70,416 | ₩70,436 | -0.15% | 1.4만 |
|---|
| 2026.08.14 | ₩70,664 | ₩70,718 | ₩70,591 | ₩70,605 | -0.08% | 1.7만 |
|---|
| 2026.08.13 | ₩70,624 | ₩70,785 | ₩70,624 | ₩70,718 | +0.13% | 3.9만 |
|---|
| 2026.08.12 | ₩70,637 | ₩70,650 | ₩70,610 | ₩70,610 | -0.04% | 1.9만 |
|---|
| 2026.08.11 | ₩70,583 | ₩70,650 | ₩70,545 | ₩70,583 | 0.00% | 5.8만 |
|---|
| 2026.08.10 | ₩70,575 | ₩70,575 | ₩70,476 | ₩70,557 | -0.03% | 3.7만 |
|---|
| 2026.08.07 | ₩70,530 | ₩70,590 | ₩70,503 | ₩70,583 | +0.08% | 3.1만 |
|---|
| 2026.08.06 | ₩70,436 | ₩70,503 | ₩70,389 | ₩70,499 | +0.09% | 3.8만 |
|---|
| 2026.08.05 | ₩70,342 | ₩70,516 | ₩70,342 | ₩70,436 | +0.13% | 3.7만 |
|---|
| 2026.08.04 | ₩70,476 | ₩70,476 | ₩70,248 | ₩70,288 | -0.27% | 2.6만 |
|---|
| 2026.08.03 | ₩70,315 | ₩70,315 | ₩70,141 | ₩70,208 | -0.15% | 4만 |
|---|
| 2026.07.31 | ₩70,101 | ₩70,168 | ₩70,040 | ₩70,154 | +0.08% | 6.5만 |
|---|
| 2026.07.30 | ₩70,369 | ₩70,396 | ₩70,248 | ₩70,389 | +0.03% | 2.7만 |
|---|
| 2026.07.29 | ₩70,476 | ₩70,583 | ₩70,416 | ₩70,463 | -0.02% | 2.8만 |
|---|
| 2026.07.28 | ₩70,476 | ₩70,530 | ₩70,342 | ₩70,369 | -0.15% | 4만 |
|---|
| 2026.07.27 | ₩70,436 | ₩70,516 | ₩70,409 | ₩70,429 | -0.01% | 2.4만 |
|---|
| 2026.07.24 | ₩70,181 | ₩70,329 | ₩70,181 | ₩70,208 | +0.04% | 4.2만 |
|---|
| 2026.07.23 | ₩70,416 | ₩70,436 | ₩70,154 | ₩70,181 | -0.33% | 6.1만 |
|---|
| 2026.07.22 | ₩70,718 | ₩70,744 | ₩70,624 | ₩70,624 | -0.13% | 1.5만 |
|---|
| 2026.07.21 | ₩70,854 | ₩70,865 | ₩70,814 | ₩70,814 | -0.06% | 9.2천 |
|---|
| 2026.07.20 | ₩71,026 | ₩71,039 | ₩70,892 | ₩70,892 | -0.19% | 1.4만 |
|---|
| 2026.07.17 | ₩71,133 | ₩71,133 | ₩70,986 | ₩71,026 | -0.15% | 1.3만 |
|---|
| 2026.07.16 | ₩71,066 | ₩71,093 | ₩71,026 | ₩71,039 | -0.04% | 2.6만 |
|---|
| 2026.07.15 | ₩71,254 | ₩71,254 | ₩71,174 | ₩71,214 | -0.06% | 4.4만 |
|---|
| 2026.07.14 | ₩71,241 | ₩71,281 | ₩71,204 | ₩71,254 | +0.02% | 4.3만 |
|---|
| 2026.07.13 | ₩71,241 | ₩71,268 | ₩71,200 | ₩71,214 | -0.04% | 2만 |
|---|
| 2026.07.10 | ₩71,254 | ₩71,308 | ₩71,194 | ₩71,308 | +0.08% | 6.9만 |
|---|
| 2026.07.09 | ₩71,281 | ₩71,301 | ₩71,221 | ₩71,221 | -0.08% | 6천 |
|---|
| 2026.07.08 | ₩71,281 | ₩71,388 | ₩71,226 | ₩71,226 | -0.08% | 4.5만 |
|---|
| 2026.07.07 | ₩71,522 | ₩71,563 | ₩71,428 | ₩71,509 | -0.02% | 3.9만 |
|---|
| 2026.07.06 | ₩71,563 | ₩71,603 | ₩71,482 | ₩71,549 | -0.02% | 6.9만 |
|---|
| 2026.07.02 | ₩71,522 | ₩71,576 | ₩71,455 | ₩71,576 | +0.08% | 4.8만 |
|---|
| 2026.07.01 | ₩71,321 | ₩71,469 | ₩71,321 | ₩71,467 | +0.21% | 2.9만 |
|---|
| 2026.06.30 | ₩71,455 | ₩71,455 | ₩71,388 | ₩71,449 | -0.01% | 8.4천 |
|---|
| 2026.06.29 | ₩71,683 | ₩71,683 | ₩71,549 | ₩71,657 | -0.04% | 4.4만 |
|---|
| 2026.06.26 | ₩71,589 | ₩71,630 | ₩71,563 | ₩71,589 | 0.00% | 6.8천 |
|---|
| 2026.06.25 | ₩71,563 | ₩71,616 | ₩71,536 | ₩71,603 | +0.06% | 3.7만 |
|---|
| 2026.06.24 | ₩71,496 | ₩71,563 | ₩71,496 | ₩71,509 | +0.02% | 1.6만 |
|---|
| 2026.06.23 | ₩71,415 | ₩71,455 | ₩71,375 | ₩71,408 | -0.01% | 3.3만 |
|---|
| 2026.06.22 | ₩71,482 | ₩71,482 | ₩71,348 | ₩71,455 | -0.04% | 5.2만 |
|---|
| 2026.06.18 | ₩71,321 | ₩71,482 | ₩71,321 | ₩71,455 | +0.19% | 1.1만 |
|---|
| 2026.06.17 | ₩71,308 | ₩71,442 | ₩71,194 | ₩71,227 | -0.11% | 5만 |
|---|
| 2026.06.16 | ₩71,254 | ₩71,368 | ₩71,241 | ₩71,268 | +0.02% | 1.6만 |
|---|
| 2026.06.15 | ₩71,341 | ₩71,356 | ₩71,227 | ₩71,227 | -0.16% | 5.1천 |
|---|
| 2026.06.12 | ₩71,080 | ₩71,187 | ₩71,080 | ₩71,147 | +0.09% | 8천 |
|---|
| 2026.06.11 | ₩71,153 | ₩71,281 | ₩71,107 | ₩71,241 | +0.12% | 5.8천 |
|---|
| 2026.06.10 | ₩71,261 | ₩71,261 | ₩71,093 | ₩71,107 | -0.22% | 1.4만 |
|---|
| 2026.06.09 | ₩71,415 | ₩71,415 | ₩71,174 | ₩71,200 | -0.30% | 1.6만 |
|---|
| 2026.06.08 | ₩71,254 | ₩71,308 | ₩71,147 | ₩71,180 | -0.10% | 1.5만 |
|---|
| 2026.06.05 | ₩71,133 | ₩71,200 | ₩71,066 | ₩71,200 | +0.09% | 5.7만 |
|---|
| 2026.06.04 | ₩71,281 | ₩71,281 | ₩71,133 | ₩71,133 | -0.21% | 2.8만 |
|---|
| 2026.06.03 | ₩71,080 | ₩71,174 | ₩71,066 | ₩71,174 | +0.13% | 2.4만 |
|---|
| 2026.06.02 | ₩71,348 | ₩71,348 | ₩71,066 | ₩71,066 | -0.39% | 7.4천 |
|---|
| 2026.06.01 | ₩70,905 | ₩71,086 | ₩70,879 | ₩71,026 | +0.17% | 1.3만 |
|---|
| 2026.05.29 | ₩70,982 | ₩71,053 | ₩70,959 | ₩70,986 | +0.01% | 2.6만 |
|---|
| 2026.05.28 | ₩70,939 | ₩71,076 | ₩70,939 | ₩70,999 | +0.09% | 1.7만 |
|---|
| 2026.05.27 | ₩70,959 | ₩71,039 | ₩70,905 | ₩70,905 | -0.08% | 9.6천 |
|---|
| 2026.05.26 | ₩70,838 | ₩70,972 | ₩70,825 | ₩70,946 | +0.15% | 4.5만 |
|---|
| 2026.05.22 | ₩70,570 | ₩70,664 | ₩70,543 | ₩70,583 | +0.02% | 3.9만 |
|---|
| 2026.05.21 | ₩70,463 | ₩70,610 | ₩70,436 | ₩70,543 | +0.11% | 7.3만 |
|---|
| 2026.05.20 | ₩70,503 | ₩70,583 | ₩70,436 | ₩70,530 | +0.04% | 1.7만 |
|---|
| 2026.05.19 | ₩70,731 | ₩70,731 | ₩70,396 | ₩70,476 | -0.36% | 3.4만 |
|---|
| 2026.05.18 | ₩70,664 | ₩70,691 | ₩70,624 | ₩70,630 | -0.05% | 9.2만 |
|---|
| 2026.05.15 | ₩70,590 | ₩70,624 | ₩70,503 | ₩70,624 | +0.05% | 2.1만 |
|---|
| 2026.05.14 | ₩70,932 | ₩70,972 | ₩70,919 | ₩70,919 | -0.02% | 1.4만 |
|---|
| 2026.05.13 | ₩70,919 | ₩70,946 | ₩70,758 | ₩70,919 | 0.00% | 3만 |
|---|
| 2026.05.12 | ₩71,053 | ₩71,053 | ₩70,932 | ₩70,993 | -0.08% | 2.9만 |
|---|
| 2026.05.11 | ₩71,174 | ₩71,174 | ₩71,060 | ₩71,093 | -0.11% | 24.1만 |
|---|
| 2026.05.08 | ₩71,200 | ₩71,200 | ₩71,093 | ₩71,133 | -0.09% | 3.6만 |
|---|
| 2026.05.07 | ₩71,120 | ₩71,133 | ₩71,053 | ₩71,073 | -0.07% | 1.4만 |
|---|
| 2026.05.06 | ₩71,093 | ₩71,120 | ₩71,093 | ₩71,093 | 0.00% | 1.5만 |
|---|
| 2026.05.05 | ₩71,013 | ₩71,013 | ₩70,879 | ₩70,946 | -0.09% | 3.2만 |
|---|
| 2026.05.04 | ₩70,932 | ₩70,932 | ₩70,785 | ₩70,858 | -0.10% | 1.4만 |
|---|
| 2026.05.01 | ₩70,972 | ₩70,986 | ₩70,811 | ₩70,864 | -0.15% | 1.1만 |
|---|
| 2026.04.30 | ₩70,905 | ₩70,932 | ₩70,758 | ₩70,813 | -0.13% | 3.9만 |
|---|
| 2026.04.29 | ₩71,039 | ₩71,174 | ₩70,932 | ₩71,057 | +0.02% | 3.3만 |
|---|
| 2026.04.28 | ₩71,348 | ₩71,348 | ₩71,107 | ₩71,268 | -0.11% | 4.3만 |
|---|
| 2026.04.27 | ₩71,348 | ₩71,361 | ₩71,281 | ₩71,294 | -0.08% | 5.8천 |
|---|
| 2026.04.24 | ₩71,281 | ₩71,341 | ₩71,281 | ₩71,316 | +0.05% | 1.9만 |
|---|
| 2026.04.23 | ₩71,301 | ₩71,301 | ₩71,200 | ₩71,261 | -0.06% | 9.6천 |
|---|
| 2026.04.22 | ₩71,348 | ₩71,348 | ₩71,241 | ₩71,281 | -0.09% | 1.7만 |
|---|
| 2026.04.21 | ₩71,227 | ₩71,294 | ₩71,200 | ₩71,241 | +0.02% | 1.7만 |
|---|
| 2026.04.20 | ₩71,214 | ₩71,288 | ₩71,214 | ₩71,268 | +0.08% | 5.2천 |
|---|
| 2026.04.17 | ₩71,214 | ₩71,321 | ₩71,200 | ₩71,268 | +0.08% | 1.9만 |
|---|
| 2026.04.16 | ₩71,080 | ₩71,120 | ₩71,013 | ₩71,058 | -0.03% | 1만 |
|---|
| 2026.04.15 | ₩71,094 | ₩71,094 | ₩71,013 | ₩71,039 | -0.08% | 1.6만 |
|---|
| 2026.04.14 | ₩71,120 | ₩71,120 | ₩70,892 | ₩71,066 | -0.08% | 2.1만 |
|---|
| 2026.04.13 | ₩71,080 | ₩71,133 | ₩71,019 | ₩71,066 | -0.02% | 9.3만 |
|---|
| 2026.04.10 | ₩71,066 | ₩71,093 | ₩70,986 | ₩71,013 | -0.08% | 1.2만 |
|---|
| 2026.04.09 | ₩70,959 | ₩71,160 | ₩70,946 | ₩71,066 | +0.15% | 1.8만 |
|---|
| 2026.04.08 | ₩71,187 | ₩71,187 | ₩70,939 | ₩70,950 | -0.33% | 3.6만 |
|---|
| 2026.04.07 | ₩70,731 | ₩70,798 | ₩70,578 | ₩70,759 | +0.04% | 2.8만 |
|---|
| 2026.04.06 | ₩70,664 | ₩70,728 | ₩70,624 | ₩70,671 | +0.01% | 2.2만 |
|---|
| 2026.04.02 | ₩70,570 | ₩70,704 | ₩70,570 | ₩70,677 | +0.15% | 2.5만 |
|---|
| 2026.04.01 | ₩70,563 | ₩70,610 | ₩70,516 | ₩70,570 | +0.01% | 3.3만 |
|---|
| 2026.03.31 | ₩70,382 | ₩70,624 | ₩70,302 | ₩70,483 | +0.14% | 4.7만 |
|---|
| 2026.03.30 | ₩70,503 | ₩70,503 | ₩70,315 | ₩70,428 | -0.11% | 2.8만 |
|---|
| 2026.03.27 | ₩70,208 | ₩70,382 | ₩70,188 | ₩70,382 | +0.25% | 6만 |
|---|
| 2026.03.26 | ₩70,409 | ₩70,449 | ₩70,355 | ₩70,382 | -0.04% | 4.1만 |
|---|
| 2026.03.25 | ₩70,436 | ₩70,490 | ₩70,355 | ₩70,429 | -0.01% | 2.8만 |
|---|
| 2026.03.24 | ₩70,664 | ₩70,677 | ₩70,275 | ₩70,302 | -0.51% | 1.4만 |
|---|
| 2026.03.23 | ₩70,798 | ₩70,825 | ₩70,758 | ₩70,798 | 0.00% | 3만 |
|---|
| 2026.03.20 | ₩71,046 | ₩71,046 | ₩70,650 | ₩70,650 | -0.56% | 1.6만 |
|---|
| 2026.03.19 | ₩71,214 | ₩71,254 | ₩71,133 | ₩71,238 | +0.03% | 2.2만 |
|---|
| 2026.03.18 | ₩71,348 | ₩71,442 | ₩71,308 | ₩71,355 | +0.01% | 3.7만 |
|---|
| 2026.03.17 | ₩71,348 | ₩71,442 | ₩71,348 | ₩71,402 | +0.08% | 11.3만 |
|---|
| 2026.03.16 | ₩71,469 | ₩71,469 | ₩71,335 | ₩71,335 | -0.19% | 2.3만 |
|---|
| 2026.03.13 | ₩71,227 | ₩71,335 | ₩71,227 | ₩71,308 | +0.11% | 1.4만 |
|---|
| 2026.03.12 | ₩71,388 | ₩71,388 | ₩71,214 | ₩71,241 | -0.21% | 4.6만 |
|---|
| 2026.03.11 | ₩71,589 | ₩71,657 | ₩71,462 | ₩71,462 | -0.18% | 2.6만 |
|---|
| 2026.03.10 | ₩71,737 | ₩71,777 | ₩71,693 | ₩71,703 | -0.05% | 8.3천 |
|---|
| 2026.03.09 | ₩71,978 | ₩71,978 | ₩71,690 | ₩71,817 | -0.22% | 4.5만 |
|---|
| 2026.03.06 | ₩71,710 | ₩71,816 | ₩71,710 | ₩71,750 | +0.06% | 1.6만 |
|---|
| 2026.03.05 | ₩71,804 | ₩71,925 | ₩71,804 | ₩71,844 | +0.06% | 1.1만 |
|---|
| 2026.03.04 | ₩71,872 | ₩72,005 | ₩71,872 | ₩71,965 | +0.13% | 2.5만 |
|---|
| 2026.03.03 | ₩71,952 | ₩72,046 | ₩71,891 | ₩71,933 | -0.03% | 3.7만 |
|---|
| 2026.03.02 | ₩72,394 | ₩72,401 | ₩72,274 | ₩72,327 | -0.09% | 3.4만 |
|---|
| 2026.02.27 | ₩72,502 | ₩72,555 | ₩72,488 | ₩72,515 | +0.02% | 1.2만 |
|---|
| 2026.02.26 | ₩72,710 | ₩72,710 | ₩72,663 | ₩72,683 | -0.04% | 3.2천 |
|---|
| 2026.02.25 | ₩72,636 | ₩72,689 | ₩72,582 | ₩72,622 | -0.02% | 2.5만 |
|---|
| 2026.02.24 | ₩72,528 | ₩72,676 | ₩72,515 | ₩72,609 | +0.11% | 2.7만 |
|---|
| 2026.02.23 | ₩72,542 | ₩72,555 | ₩72,488 | ₩72,528 | -0.02% | 1.5만 |
|---|
| 2026.02.20 | ₩72,609 | ₩72,609 | ₩72,448 | ₩72,488 | -0.17% | 3만 |
|---|
| 2026.02.19 | ₩72,247 | ₩72,461 | ₩72,247 | ₩72,408 | +0.22% | 2만 |
|---|
| 2026.02.18 | ₩72,354 | ₩72,461 | ₩72,354 | ₩72,408 | +0.07% | 1.8만 |
|---|
| 2026.02.17 | ₩72,354 | ₩72,487 | ₩72,341 | ₩72,421 | +0.09% | 4.3만 |
|---|
| 2026.02.13 | ₩72,354 | ₩72,428 | ₩72,314 | ₩72,361 | +0.01% | 9.7천 |
|---|
| 2026.02.12 | ₩72,166 | ₩72,260 | ₩72,153 | ₩72,240 | +0.10% | 8.1천 |
|---|
| 2026.02.11 | ₩72,153 | ₩72,294 | ₩72,072 | ₩72,193 | +0.06% | 3.4만 |
|---|
| 2026.02.10 | ₩72,153 | ₩72,244 | ₩72,139 | ₩72,193 | +0.06% | 1.7만 |
|---|
| 2026.02.09 | ₩71,978 | ₩72,126 | ₩71,978 | ₩72,072 | +0.13% | 1.5만 |
|---|
| 2026.02.06 | ₩71,938 | ₩72,019 | ₩71,911 | ₩71,965 | +0.04% | 8.4만 |
|---|
| 2026.02.05 | ₩71,938 | ₩72,388 | ₩71,918 | ₩71,938 | 0.00% | 22.2만 |
|---|
| 2026.02.04 | ₩71,844 | ₩71,858 | ₩71,771 | ₩71,858 | +0.02% | 5.6만 |
|---|
| 2026.02.03 | ₩71,724 | ₩71,791 | ₩71,710 | ₩71,775 | +0.07% | 2.4만 |
|---|
| 2026.02.02 | ₩71,683 | ₩71,791 | ₩71,683 | ₩71,737 | +0.07% | 2.1만 |
|---|
| 2026.01.30 | ₩71,657 | ₩71,750 | ₩71,650 | ₩71,710 | +0.07% | 3.4만 |
|---|
| 2026.01.29 | ₩71,838 | ₩71,885 | ₩71,804 | ₩71,804 | -0.05% | 10.7만 |
|---|
| 2026.01.28 | ₩71,737 | ₩71,817 | ₩71,737 | ₩71,804 | +0.09% | 1.7만 |
|---|
| 2026.01.27 | ₩71,730 | ₩71,804 | ₩71,670 | ₩71,750 | +0.03% | 3만 |
|---|
| 2026.01.26 | ₩71,724 | ₩71,737 | ₩71,670 | ₩71,670 | -0.07% | 1.2만 |
|---|
| 2026.01.23 | ₩71,677 | ₩71,724 | ₩71,654 | ₩71,657 | -0.03% | 2.1만 |
|---|
| 2026.01.22 | ₩71,596 | ₩71,616 | ₩71,576 | ₩71,589 | -0.01% | 9.1천 |
|---|
| 2026.01.21 | ₩71,534 | ₩71,657 | ₩71,496 | ₩71,603 | +0.10% | 1.2만 |
|---|
| 2026.01.20 | ₩71,898 | ₩71,898 | ₩71,455 | ₩71,522 | -0.52% | 2.9만 |
|---|
| 2026.01.16 | ₩71,737 | ₩71,764 | ₩71,670 | ₩71,670 | -0.09% | 1.1만 |
|---|
| 2026.01.15 | ₩71,757 | ₩71,757 | ₩71,710 | ₩71,737 | -0.03% | 8.7천 |
|---|
| 2026.01.14 | ₩71,707 | ₩71,750 | ₩71,670 | ₩71,710 | +0.00% | 2.1만 |
|---|
| 2026.01.13 | ₩71,636 | ₩71,670 | ₩71,616 | ₩71,616 | -0.03% | 9.3천 |
|---|
| 2026.01.12 | ₩71,576 | ₩71,643 | ₩71,576 | ₩71,589 | +0.02% | 2.3만 |
|---|
| 2026.01.09 | ₩71,563 | ₩71,669 | ₩71,482 | ₩71,647 | +0.12% | 2.1만 |
|---|
| 2026.01.08 | ₩71,469 | ₩71,603 | ₩71,469 | ₩71,563 | +0.13% | 2.5만 |
|---|
| 2026.01.07 | ₩71,469 | ₩71,581 | ₩71,455 | ₩71,581 | +0.16% | 8.5천 |
|---|
| 2026.01.06 | ₩71,294 | ₩71,375 | ₩71,250 | ₩71,335 | +0.06% | 1.3만 |
|---|
| 2026.01.05 | ₩71,227 | ₩71,348 | ₩71,174 | ₩71,268 | +0.06% | 2.9만 |
|---|
| 2026.01.02 | ₩71,227 | ₩71,227 | ₩71,133 | ₩71,133 | -0.13% | 1.7만 |
|---|
| 2025.12.31 | ₩71,200 | ₩71,221 | ₩71,174 | ₩71,187 | -0.02% | 1.6만 |
|---|
| 2025.12.30 | ₩71,120 | ₩71,214 | ₩71,107 | ₩71,147 | +0.04% | 1.5만 |
|---|
| 2025.12.29 | ₩71,133 | ₩71,160 | ₩71,066 | ₩71,147 | +0.02% | 2만 |
|---|
| 2025.12.26 | ₩71,133 | ₩71,133 | ₩71,026 | ₩71,080 | -0.08% | 3.8천 |
|---|
| 2025.12.24 | ₩71,039 | ₩71,174 | ₩71,039 | ₩71,147 | +0.15% | 8.5천 |
|---|
| 2025.12.23 | ₩70,999 | ₩71,105 | ₩70,999 | ₩71,066 | +0.09% | 4.4만 |
|---|
| 2025.12.22 | ₩71,227 | ₩71,227 | ₩71,214 | ₩71,221 | -0.01% | 11.9만 |
|---|
| 2025.12.19 | ₩71,214 | ₩71,327 | ₩71,213 | ₩71,227 | +0.02% | 3.4만 |
|---|
| 2025.12.18 | ₩71,281 | ₩71,294 | ₩71,174 | ₩71,214 | -0.09% | 2.4만 |
|---|
| 2025.12.17 | ₩71,135 | ₩71,227 | ₩71,133 | ₩71,200 | +0.09% | 2만 |
|---|
| 2025.12.16 | ₩71,093 | ₩71,187 | ₩70,986 | ₩71,133 | +0.06% | 1.5만 |
|---|
| 2025.12.15 | ₩71,104 | ₩71,133 | ₩71,039 | ₩71,080 | -0.03% | 2.1만 |
|---|
| 2025.12.12 | ₩71,017 | ₩71,080 | ₩71,015 | ₩71,068 | +0.07% | 1.1만 |
|---|
| 2025.12.11 | ₩71,147 | ₩71,147 | ₩71,053 | ₩71,066 | -0.11% | 3.9만 |
|---|
| 2025.12.10 | ₩71,053 | ₩71,077 | ₩70,905 | ₩71,026 | -0.04% | 2.7만 |
|---|
| 2025.12.09 | ₩71,254 | ₩71,254 | ₩70,959 | ₩70,959 | -0.41% | 2.3만 |
|---|
| 2025.12.08 | ₩71,200 | ₩71,200 | ₩70,972 | ₩70,999 | -0.28% | 4.9만 |
|---|
| 2025.12.05 | ₩71,039 | ₩71,080 | ₩70,999 | ₩71,013 | -0.04% | 5.4만 |
|---|
| 2025.12.04 | ₩71,026 | ₩71,080 | ₩70,986 | ₩71,080 | +0.08% | 1.7만 |
|---|
| 2025.12.03 | ₩71,053 | ₩71,147 | ₩71,026 | ₩71,026 | -0.04% | 12.3만 |
|---|
| 2025.12.02 | ₩70,999 | ₩71,058 | ₩70,959 | ₩71,026 | +0.04% | 1.5만 |
|---|
| 2025.12.01 | ₩71,026 | ₩71,060 | ₩70,974 | ₩71,006 | -0.03% | 1.9만 |
|---|
| 2025.11.28 | ₩71,321 | ₩71,321 | ₩71,120 | ₩71,121 | -0.28% | 3.5천 |
|---|
| 2025.11.26 | ₩71,308 | ₩71,442 | ₩71,308 | ₩71,388 | +0.11% | 1.4만 |
|---|
| 2025.11.25 | ₩71,308 | ₩71,348 | ₩71,254 | ₩71,328 | +0.03% | 1.7만 |
|---|
| 2025.11.24 | ₩71,294 | ₩71,415 | ₩71,268 | ₩71,341 | +0.07% | 1.7만 |
|---|
| 2025.11.21 | ₩71,227 | ₩71,361 | ₩71,214 | ₩71,241 | +0.02% | 5.3만 |
|---|
| 2025.11.20 | ₩71,200 | ₩71,241 | ₩71,174 | ₩71,200 | 0.00% | 5천 |
|---|
| 2025.11.19 | ₩71,442 | ₩71,442 | ₩71,160 | ₩71,174 | -0.38% | 4.4만 |
|---|
| 2025.11.18 | ₩71,294 | ₩71,348 | ₩71,187 | ₩71,254 | -0.06% | 3.4만 |
|---|
| 2025.11.17 | ₩71,200 | ₩71,281 | ₩71,160 | ₩71,174 | -0.04% | 1.5만 |
|---|
| 2025.11.14 | ₩71,254 | ₩71,274 | ₩71,107 | ₩71,107 | -0.21% | 2.4만 |
|---|
| 2025.11.13 | ₩71,227 | ₩71,321 | ₩71,187 | ₩71,200 | -0.04% | 7.8천 |
|---|
| 2025.11.12 | ₩71,308 | ₩71,388 | ₩71,225 | ₩71,281 | -0.04% | 4.1천 |
|---|
| 2025.11.11 | ₩71,308 | ₩71,388 | ₩71,308 | ₩71,388 | +0.11% | 3.1천 |
|---|
| 2025.11.10 | ₩71,187 | ₩71,241 | ₩71,187 | ₩71,207 | +0.03% | 7.9천 |
|---|
| 2025.11.07 | ₩71,174 | ₩71,227 | ₩71,160 | ₩71,174 | 0.00% | 1.1만 |
|---|
| 2025.11.06 | ₩71,053 | ₩71,214 | ₩71,053 | ₩71,174 | +0.17% | 2.7만 |
|---|
| 2025.11.05 | ₩71,281 | ₩71,281 | ₩70,995 | ₩71,031 | -0.35% | 2.3만 |
|---|
| 2025.11.04 | ₩71,160 | ₩71,643 | ₩71,144 | ₩71,172 | +0.02% | 2.6만 |
|---|
| 2025.11.03 | ₩71,080 | ₩71,080 | ₩71,001 | ₩71,039 | -0.06% | 1.5만 |
|---|
| 2025.10.31 | ₩71,147 | ₩71,174 | ₩71,127 | ₩71,160 | +0.02% | 4.2천 |
|---|
| 2025.10.30 | ₩71,281 | ₩71,321 | ₩71,195 | ₩71,321 | +0.06% | 7천 |
|---|
| 2025.10.29 | ₩71,388 | ₩71,563 | ₩71,314 | ₩71,324 | -0.09% | 2만 |
|---|
| 2025.10.28 | ₩71,643 | ₩71,643 | ₩71,361 | ₩71,433 | -0.29% | 1.2만 |
|---|
| 2025.10.27 | ₩71,402 | ₩71,455 | ₩71,388 | ₩71,422 | +0.03% | 1.9만 |
|---|
| 2025.10.24 | ₩71,428 | ₩71,549 | ₩71,348 | ₩71,449 | +0.03% | 4.4만 |
|---|
| 2025.10.23 | ₩71,361 | ₩71,509 | ₩71,321 | ₩71,375 | +0.02% | 1.8만 |
|---|
| 2025.10.22 | ₩71,428 | ₩71,428 | ₩71,335 | ₩71,388 | -0.06% | 1.7만 |
|---|
| 2025.10.21 | ₩71,335 | ₩71,339 | ₩71,308 | ₩71,314 | -0.03% | 1.2만 |
|---|
| 2025.10.20 | ₩71,254 | ₩71,268 | ₩71,214 | ₩71,234 | -0.03% | 4.2천 |
|---|
| 2025.10.17 | ₩71,147 | ₩71,200 | ₩71,131 | ₩71,180 | +0.05% | 4천 |
|---|
| 2025.10.16 | ₩71,013 | ₩71,147 | ₩71,013 | ₩71,113 | +0.14% | 1.1만 |
|---|
| 2025.10.15 | ₩70,932 | ₩70,986 | ₩70,879 | ₩70,939 | +0.01% | 1.3만 |
|---|
| 2025.10.14 | ₩70,852 | ₩70,919 | ₩70,832 | ₩70,885 | +0.05% | 2.2만 |
|---|
| 2025.10.13 | ₩70,771 | ₩70,892 | ₩70,758 | ₩70,868 | +0.14% | 1.2만 |
|---|
| 2025.10.10 | ₩70,744 | ₩70,852 | ₩70,689 | ₩70,774 | +0.04% | 2만 |
|---|