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 | ₩67,577 | ₩67,630 | ₩67,483 | ₩67,590 | +0.02% | 16.5만 |
| 2026.10.08 | ₩67,161 | ₩67,349 | ₩67,161 | ₩67,308 | +0.22% | 12.3만 |
| 2026.10.07 | ₩67,268 | ₩67,429 | ₩67,255 | ₩67,255 | -0.02% | 17.6만 |
| 2026.10.06 | ₩67,939 | ₩67,939 | ₩67,375 | ₩67,523 | -0.61% | 25.9만 |
| 2026.10.05 | ₩67,684 | ₩67,711 | ₩67,416 | ₩67,644 | -0.06% | 10.9만 |
| 2026.10.02 | ₩67,952 | ₩68,100 | ₩67,442 | ₩67,442 | -0.75% | 16.3만 |
| 2026.10.01 | ₩67,644 | ₩67,885 | ₩67,550 | ₩67,764 | +0.18% | 48.4만 |
| 2026.09.30 | ₩67,013 | ₩67,751 | ₩67,013 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,349 |
| +0.50% |
| 56.3만 |
| 2026.09.29 | ₩67,107 | ₩67,188 | ₩66,933 | ₩67,020 | -0.13% | 12.5만 |
|---|
| 2026.09.28 | ₩67,268 | ₩67,295 | ₩67,054 | ₩67,185 | -0.12% | 12만 |
|---|
| 2026.09.25 | ₩67,811 | ₩67,811 | ₩67,536 | ₩67,644 | -0.25% | 3.6만 |
|---|
| 2026.09.24 | ₩68,073 | ₩68,073 | ₩67,791 | ₩67,885 | -0.28% | 5.8만 |
|---|
| 2026.09.23 | ₩68,569 | ₩68,569 | ₩67,965 | ₩68,180 | -0.57% | 6.8만 |
|---|
| 2026.09.22 | ₩68,623 | ₩68,663 | ₩68,529 | ₩68,582 | -0.06% | 5.1만 |
|---|
| 2026.09.21 | ₩68,757 | ₩68,757 | ₩68,542 | ₩68,623 | -0.20% | 7.1만 |
|---|
| 2026.09.18 | ₩68,616 | ₩68,676 | ₩68,549 | ₩68,676 | +0.09% | 5.2만 |
|---|
| 2026.09.17 | ₩68,864 | ₩68,864 | ₩68,737 | ₩68,770 | -0.14% | 7.4만 |
|---|
| 2026.09.16 | ₩68,810 | ₩68,810 | ₩68,596 | ₩68,663 | -0.21% | 24.7만 |
|---|
| 2026.09.15 | ₩68,757 | ₩68,857 | ₩68,696 | ₩68,710 | -0.07% | 4.3만 |
|---|
| 2026.09.14 | ₩68,931 | ₩68,931 | ₩68,757 | ₩68,797 | -0.19% | 8.7만 |
|---|
| 2026.09.11 | ₩68,804 | ₩68,965 | ₩68,804 | ₩68,893 | +0.13% | 4.3만 |
|---|
| 2026.09.10 | ₩68,817 | ₩68,817 | ₩68,636 | ₩68,663 | -0.22% | 10.4만 |
|---|
| 2026.09.09 | ₩69,441 | ₩69,441 | ₩69,159 | ₩69,159 | -0.41% | 12.2만 |
|---|
| 2026.09.08 | ₩69,395 | ₩69,561 | ₩69,374 | ₩69,374 | -0.03% | 3.7만 |
|---|
| 2026.09.04 | ₩69,508 | ₩69,669 | ₩69,427 | ₩69,427 | -0.12% | 4만 |
|---|
| 2026.09.03 | ₩69,695 | ₩69,695 | ₩69,400 | ₩69,400 | -0.42% | 4.9만 |
|---|
| 2026.09.02 | ₩69,602 | ₩69,604 | ₩69,441 | ₩69,521 | -0.12% | 4.6만 |
|---|
| 2026.09.01 | ₩69,642 | ₩69,762 | ₩69,521 | ₩69,595 | -0.07% | 3.1만 |
|---|
| 2026.08.31 | ₩69,776 | ₩69,964 | ₩69,749 | ₩69,870 | +0.13% | 4.9만 |
|---|
| 2026.08.28 | ₩70,178 | ₩70,245 | ₩70,111 | ₩70,125 | -0.08% | 2.1만 |
|---|
| 2026.08.27 | ₩70,353 | ₩70,353 | ₩70,151 | ₩70,212 | -0.20% | 1.5만 |
|---|
| 2026.08.26 | ₩70,339 | ₩70,339 | ₩70,205 | ₩70,292 | -0.07% | 1.9만 |
|---|
| 2026.08.25 | ₩70,285 | ₩70,393 | ₩70,232 | ₩70,366 | +0.11% | 7.1만 |
|---|
| 2026.08.24 | ₩70,259 | ₩70,339 | ₩70,151 | ₩70,190 | -0.10% | 5.6만 |
|---|
| 2026.08.21 | ₩70,379 | ₩70,379 | ₩70,151 | ₩70,272 | -0.15% | 4.9만 |
|---|
| 2026.08.20 | ₩70,353 | ₩70,393 | ₩70,247 | ₩70,312 | -0.06% | 3.9만 |
|---|
| 2026.08.19 | ₩70,406 | ₩70,487 | ₩70,379 | ₩70,446 | +0.06% | 6.3만 |
|---|
| 2026.08.18 | ₩70,527 | ₩70,527 | ₩70,237 | ₩70,285 | -0.34% | 1.8만 |
|---|
| 2026.08.17 | ₩70,527 | ₩70,554 | ₩70,399 | ₩70,420 | -0.15% | 1.4만 |
|---|
| 2026.08.14 | ₩70,648 | ₩70,701 | ₩70,575 | ₩70,589 | -0.08% | 1.7만 |
|---|
| 2026.08.13 | ₩70,607 | ₩70,768 | ₩70,607 | ₩70,701 | +0.13% | 3.9만 |
|---|
| 2026.08.12 | ₩70,621 | ₩70,634 | ₩70,594 | ₩70,594 | -0.04% | 1.9만 |
|---|
| 2026.08.11 | ₩70,567 | ₩70,634 | ₩70,528 | ₩70,567 | 0.00% | 5.8만 |
|---|
| 2026.08.10 | ₩70,559 | ₩70,559 | ₩70,460 | ₩70,540 | -0.03% | 3.7만 |
|---|
| 2026.08.07 | ₩70,513 | ₩70,574 | ₩70,487 | ₩70,567 | +0.08% | 3.1만 |
|---|
| 2026.08.06 | ₩70,420 | ₩70,487 | ₩70,373 | ₩70,483 | +0.09% | 3.8만 |
|---|
| 2026.08.05 | ₩70,326 | ₩70,500 | ₩70,326 | ₩70,420 | +0.13% | 3.7만 |
|---|
| 2026.08.04 | ₩70,460 | ₩70,460 | ₩70,232 | ₩70,272 | -0.27% | 2.6만 |
|---|
| 2026.08.03 | ₩70,299 | ₩70,299 | ₩70,125 | ₩70,192 | -0.15% | 4만 |
|---|
| 2026.07.31 | ₩70,084 | ₩70,151 | ₩70,024 | ₩70,138 | +0.08% | 6.5만 |
|---|
| 2026.07.30 | ₩70,353 | ₩70,379 | ₩70,232 | ₩70,373 | +0.03% | 2.7만 |
|---|
| 2026.07.29 | ₩70,460 | ₩70,567 | ₩70,399 | ₩70,446 | -0.02% | 2.8만 |
|---|
| 2026.07.28 | ₩70,460 | ₩70,513 | ₩70,326 | ₩70,353 | -0.15% | 4만 |
|---|
| 2026.07.27 | ₩70,420 | ₩70,500 | ₩70,393 | ₩70,413 | -0.01% | 2.4만 |
|---|
| 2026.07.24 | ₩70,165 | ₩70,312 | ₩70,165 | ₩70,192 | +0.04% | 4.2만 |
|---|
| 2026.07.23 | ₩70,399 | ₩70,420 | ₩70,138 | ₩70,165 | -0.33% | 6.1만 |
|---|
| 2026.07.22 | ₩70,701 | ₩70,728 | ₩70,607 | ₩70,607 | -0.13% | 1.5만 |
|---|
| 2026.07.21 | ₩70,838 | ₩70,849 | ₩70,798 | ₩70,798 | -0.06% | 9.2천 |
|---|
| 2026.07.20 | ₩71,010 | ₩71,023 | ₩70,876 | ₩70,876 | -0.19% | 1.4만 |
|---|
| 2026.07.17 | ₩71,117 | ₩71,117 | ₩70,969 | ₩71,010 | -0.15% | 1.3만 |
|---|
| 2026.07.16 | ₩71,050 | ₩71,077 | ₩71,010 | ₩71,023 | -0.04% | 2.6만 |
|---|
| 2026.07.15 | ₩71,238 | ₩71,238 | ₩71,157 | ₩71,197 | -0.06% | 4.4만 |
|---|
| 2026.07.14 | ₩71,224 | ₩71,264 | ₩71,188 | ₩71,238 | +0.02% | 4.3만 |
|---|
| 2026.07.13 | ₩71,224 | ₩71,251 | ₩71,184 | ₩71,197 | -0.04% | 2만 |
|---|
| 2026.07.10 | ₩71,238 | ₩71,291 | ₩71,177 | ₩71,291 | +0.08% | 6.9만 |
|---|
| 2026.07.09 | ₩71,264 | ₩71,285 | ₩71,204 | ₩71,204 | -0.08% | 6천 |
|---|
| 2026.07.08 | ₩71,264 | ₩71,372 | ₩71,209 | ₩71,209 | -0.08% | 4.5만 |
|---|
| 2026.07.07 | ₩71,506 | ₩71,546 | ₩71,412 | ₩71,492 | -0.02% | 3.9만 |
|---|
| 2026.07.06 | ₩71,546 | ₩71,586 | ₩71,466 | ₩71,533 | -0.02% | 6.9만 |
|---|
| 2026.07.02 | ₩71,506 | ₩71,559 | ₩71,439 | ₩71,559 | +0.08% | 4.8만 |
|---|
| 2026.07.01 | ₩71,305 | ₩71,452 | ₩71,305 | ₩71,451 | +0.21% | 2.9만 |
|---|
| 2026.06.30 | ₩71,439 | ₩71,439 | ₩71,372 | ₩71,432 | -0.01% | 8.4천 |
|---|
| 2026.06.29 | ₩71,667 | ₩71,667 | ₩71,533 | ₩71,640 | -0.04% | 4.4만 |
|---|
| 2026.06.26 | ₩71,573 | ₩71,613 | ₩71,546 | ₩71,573 | 0.00% | 6.8천 |
|---|
| 2026.06.25 | ₩71,546 | ₩71,600 | ₩71,519 | ₩71,586 | +0.06% | 3.7만 |
|---|
| 2026.06.24 | ₩71,479 | ₩71,546 | ₩71,479 | ₩71,492 | +0.02% | 1.6만 |
|---|
| 2026.06.23 | ₩71,399 | ₩71,439 | ₩71,358 | ₩71,392 | -0.01% | 3.3만 |
|---|
| 2026.06.22 | ₩71,466 | ₩71,466 | ₩71,332 | ₩71,439 | -0.04% | 5.2만 |
|---|
| 2026.06.18 | ₩71,305 | ₩71,466 | ₩71,305 | ₩71,439 | +0.19% | 1.1만 |
|---|
| 2026.06.17 | ₩71,291 | ₩71,425 | ₩71,177 | ₩71,211 | -0.11% | 5만 |
|---|
| 2026.06.16 | ₩71,238 | ₩71,352 | ₩71,224 | ₩71,251 | +0.02% | 1.6만 |
|---|
| 2026.06.15 | ₩71,325 | ₩71,340 | ₩71,211 | ₩71,211 | -0.16% | 5.1천 |
|---|
| 2026.06.12 | ₩71,063 | ₩71,171 | ₩71,063 | ₩71,130 | +0.09% | 8천 |
|---|
| 2026.06.11 | ₩71,137 | ₩71,264 | ₩71,090 | ₩71,224 | +0.12% | 5.8천 |
|---|
| 2026.06.10 | ₩71,244 | ₩71,244 | ₩71,077 | ₩71,090 | -0.22% | 1.4만 |
|---|
| 2026.06.09 | ₩71,399 | ₩71,399 | ₩71,157 | ₩71,184 | -0.30% | 1.6만 |
|---|
| 2026.06.08 | ₩71,238 | ₩71,291 | ₩71,130 | ₩71,164 | -0.10% | 1.5만 |
|---|
| 2026.06.05 | ₩71,117 | ₩71,184 | ₩71,050 | ₩71,184 | +0.09% | 5.7만 |
|---|
| 2026.06.04 | ₩71,264 | ₩71,264 | ₩71,117 | ₩71,117 | -0.21% | 2.8만 |
|---|
| 2026.06.03 | ₩71,063 | ₩71,157 | ₩71,050 | ₩71,157 | +0.13% | 2.4만 |
|---|
| 2026.06.02 | ₩71,332 | ₩71,332 | ₩71,050 | ₩71,050 | -0.39% | 7.4천 |
|---|
| 2026.06.01 | ₩70,889 | ₩71,070 | ₩70,862 | ₩71,010 | +0.17% | 1.3만 |
|---|
| 2026.05.29 | ₩70,965 | ₩71,036 | ₩70,943 | ₩70,969 | +0.01% | 2.6만 |
|---|
| 2026.05.28 | ₩70,922 | ₩71,059 | ₩70,922 | ₩70,983 | +0.09% | 1.7만 |
|---|
| 2026.05.27 | ₩70,943 | ₩71,023 | ₩70,889 | ₩70,889 | -0.08% | 9.6천 |
|---|
| 2026.05.26 | ₩70,822 | ₩70,956 | ₩70,808 | ₩70,929 | +0.15% | 4.5만 |
|---|
| 2026.05.22 | ₩70,554 | ₩70,648 | ₩70,527 | ₩70,567 | +0.02% | 3.9만 |
|---|
| 2026.05.21 | ₩70,446 | ₩70,594 | ₩70,420 | ₩70,527 | +0.11% | 7.3만 |
|---|
| 2026.05.20 | ₩70,487 | ₩70,567 | ₩70,420 | ₩70,513 | +0.04% | 1.7만 |
|---|
| 2026.05.19 | ₩70,715 | ₩70,715 | ₩70,379 | ₩70,460 | -0.36% | 3.4만 |
|---|
| 2026.05.18 | ₩70,648 | ₩70,674 | ₩70,607 | ₩70,614 | -0.05% | 9.2만 |
|---|
| 2026.05.15 | ₩70,574 | ₩70,607 | ₩70,487 | ₩70,607 | +0.05% | 2.1만 |
|---|
| 2026.05.14 | ₩70,916 | ₩70,956 | ₩70,902 | ₩70,902 | -0.02% | 1.4만 |
|---|
| 2026.05.13 | ₩70,902 | ₩70,929 | ₩70,741 | ₩70,902 | 0.00% | 3만 |
|---|
| 2026.05.12 | ₩71,036 | ₩71,036 | ₩70,916 | ₩70,976 | -0.08% | 2.9만 |
|---|
| 2026.05.11 | ₩71,157 | ₩71,157 | ₩71,043 | ₩71,077 | -0.11% | 24.1만 |
|---|
| 2026.05.08 | ₩71,184 | ₩71,184 | ₩71,077 | ₩71,117 | -0.09% | 3.6만 |
|---|
| 2026.05.07 | ₩71,104 | ₩71,117 | ₩71,036 | ₩71,057 | -0.07% | 1.4만 |
|---|
| 2026.05.06 | ₩71,077 | ₩71,104 | ₩71,077 | ₩71,077 | 0.00% | 1.5만 |
|---|
| 2026.05.05 | ₩70,996 | ₩70,996 | ₩70,862 | ₩70,929 | -0.09% | 3.2만 |
|---|
| 2026.05.04 | ₩70,916 | ₩70,916 | ₩70,768 | ₩70,842 | -0.10% | 1.4만 |
|---|
| 2026.05.01 | ₩70,956 | ₩70,969 | ₩70,795 | ₩70,847 | -0.15% | 1.1만 |
|---|
| 2026.04.30 | ₩70,889 | ₩70,916 | ₩70,741 | ₩70,796 | -0.13% | 3.9만 |
|---|
| 2026.04.29 | ₩71,023 | ₩71,157 | ₩70,916 | ₩71,041 | +0.02% | 3.3만 |
|---|
| 2026.04.28 | ₩71,332 | ₩71,332 | ₩71,090 | ₩71,251 | -0.11% | 4.3만 |
|---|
| 2026.04.27 | ₩71,332 | ₩71,345 | ₩71,264 | ₩71,278 | -0.08% | 5.8천 |
|---|
| 2026.04.24 | ₩71,264 | ₩71,325 | ₩71,264 | ₩71,299 | +0.05% | 1.9만 |
|---|
| 2026.04.23 | ₩71,285 | ₩71,285 | ₩71,184 | ₩71,244 | -0.06% | 9.6천 |
|---|
| 2026.04.22 | ₩71,332 | ₩71,332 | ₩71,224 | ₩71,264 | -0.09% | 1.7만 |
|---|
| 2026.04.21 | ₩71,211 | ₩71,278 | ₩71,184 | ₩71,224 | +0.02% | 1.7만 |
|---|
| 2026.04.20 | ₩71,197 | ₩71,271 | ₩71,197 | ₩71,251 | +0.08% | 5.2천 |
|---|
| 2026.04.17 | ₩71,197 | ₩71,305 | ₩71,184 | ₩71,251 | +0.08% | 1.9만 |
|---|
| 2026.04.16 | ₩71,063 | ₩71,104 | ₩70,996 | ₩71,042 | -0.03% | 1만 |
|---|
| 2026.04.15 | ₩71,078 | ₩71,078 | ₩70,996 | ₩71,023 | -0.08% | 1.6만 |
|---|
| 2026.04.14 | ₩71,104 | ₩71,104 | ₩70,876 | ₩71,050 | -0.08% | 2.1만 |
|---|
| 2026.04.13 | ₩71,063 | ₩71,117 | ₩71,003 | ₩71,050 | -0.02% | 9.3만 |
|---|
| 2026.04.10 | ₩71,050 | ₩71,077 | ₩70,969 | ₩70,996 | -0.08% | 1.2만 |
|---|
| 2026.04.09 | ₩70,943 | ₩71,144 | ₩70,929 | ₩71,050 | +0.15% | 1.8만 |
|---|
| 2026.04.08 | ₩71,171 | ₩71,171 | ₩70,922 | ₩70,933 | -0.33% | 3.6만 |
|---|
| 2026.04.07 | ₩70,715 | ₩70,782 | ₩70,562 | ₩70,743 | +0.04% | 2.8만 |
|---|
| 2026.04.06 | ₩70,648 | ₩70,712 | ₩70,607 | ₩70,654 | +0.01% | 2.2만 |
|---|
| 2026.04.02 | ₩70,554 | ₩70,688 | ₩70,554 | ₩70,661 | +0.15% | 2.5만 |
|---|
| 2026.04.01 | ₩70,547 | ₩70,594 | ₩70,500 | ₩70,554 | +0.01% | 3.3만 |
|---|
| 2026.03.31 | ₩70,366 | ₩70,607 | ₩70,285 | ₩70,467 | +0.14% | 4.7만 |
|---|
| 2026.03.30 | ₩70,487 | ₩70,487 | ₩70,299 | ₩70,412 | -0.11% | 2.8만 |
|---|
| 2026.03.27 | ₩70,192 | ₩70,366 | ₩70,171 | ₩70,366 | +0.25% | 6만 |
|---|
| 2026.03.26 | ₩70,393 | ₩70,433 | ₩70,339 | ₩70,366 | -0.04% | 4.1만 |
|---|
| 2026.03.25 | ₩70,420 | ₩70,473 | ₩70,339 | ₩70,413 | -0.01% | 2.8만 |
|---|
| 2026.03.24 | ₩70,648 | ₩70,661 | ₩70,259 | ₩70,285 | -0.51% | 1.4만 |
|---|
| 2026.03.23 | ₩70,782 | ₩70,808 | ₩70,741 | ₩70,782 | 0.00% | 3만 |
|---|
| 2026.03.20 | ₩71,030 | ₩71,030 | ₩70,634 | ₩70,634 | -0.56% | 1.6만 |
|---|
| 2026.03.19 | ₩71,197 | ₩71,238 | ₩71,117 | ₩71,222 | +0.03% | 2.2만 |
|---|
| 2026.03.18 | ₩71,332 | ₩71,425 | ₩71,291 | ₩71,338 | +0.01% | 3.7만 |
|---|
| 2026.03.17 | ₩71,332 | ₩71,425 | ₩71,332 | ₩71,385 | +0.08% | 11.3만 |
|---|
| 2026.03.16 | ₩71,452 | ₩71,452 | ₩71,318 | ₩71,318 | -0.19% | 2.3만 |
|---|
| 2026.03.13 | ₩71,211 | ₩71,318 | ₩71,211 | ₩71,291 | +0.11% | 1.4만 |
|---|
| 2026.03.12 | ₩71,372 | ₩71,372 | ₩71,197 | ₩71,224 | -0.21% | 4.6만 |
|---|
| 2026.03.11 | ₩71,573 | ₩71,640 | ₩71,446 | ₩71,446 | -0.18% | 2.6만 |
|---|
| 2026.03.10 | ₩71,720 | ₩71,761 | ₩71,676 | ₩71,687 | -0.05% | 8.3천 |
|---|
| 2026.03.09 | ₩71,962 | ₩71,962 | ₩71,673 | ₩71,801 | -0.22% | 4.5만 |
|---|
| 2026.03.06 | ₩71,694 | ₩71,800 | ₩71,694 | ₩71,734 | +0.06% | 1.6만 |
|---|
| 2026.03.05 | ₩71,787 | ₩71,908 | ₩71,787 | ₩71,828 | +0.06% | 1.1만 |
|---|
| 2026.03.04 | ₩71,856 | ₩71,989 | ₩71,856 | ₩71,948 | +0.13% | 2.5만 |
|---|
| 2026.03.03 | ₩71,935 | ₩72,029 | ₩71,875 | ₩71,916 | -0.03% | 3.7만 |
|---|
| 2026.03.02 | ₩72,378 | ₩72,384 | ₩72,257 | ₩72,310 | -0.09% | 3.4만 |
|---|
| 2026.02.27 | ₩72,485 | ₩72,538 | ₩72,471 | ₩72,498 | +0.02% | 1.2만 |
|---|
| 2026.02.26 | ₩72,693 | ₩72,693 | ₩72,646 | ₩72,666 | -0.04% | 3.2천 |
|---|
| 2026.02.25 | ₩72,619 | ₩72,673 | ₩72,565 | ₩72,606 | -0.02% | 2.5만 |
|---|
| 2026.02.24 | ₩72,512 | ₩72,659 | ₩72,498 | ₩72,592 | +0.11% | 2.7만 |
|---|
| 2026.02.23 | ₩72,525 | ₩72,538 | ₩72,471 | ₩72,512 | -0.02% | 1.5만 |
|---|
| 2026.02.20 | ₩72,592 | ₩72,592 | ₩72,431 | ₩72,471 | -0.17% | 3만 |
|---|
| 2026.02.19 | ₩72,230 | ₩72,445 | ₩72,230 | ₩72,391 | +0.22% | 2만 |
|---|
| 2026.02.18 | ₩72,337 | ₩72,445 | ₩72,337 | ₩72,391 | +0.07% | 1.8만 |
|---|
| 2026.02.17 | ₩72,337 | ₩72,470 | ₩72,324 | ₩72,404 | +0.09% | 4.3만 |
|---|
| 2026.02.13 | ₩72,337 | ₩72,411 | ₩72,297 | ₩72,344 | +0.01% | 9.7천 |
|---|
| 2026.02.12 | ₩72,150 | ₩72,243 | ₩72,136 | ₩72,223 | +0.10% | 8.1천 |
|---|
| 2026.02.11 | ₩72,136 | ₩72,277 | ₩72,056 | ₩72,176 | +0.06% | 3.4만 |
|---|
| 2026.02.10 | ₩72,136 | ₩72,227 | ₩72,123 | ₩72,176 | +0.06% | 1.7만 |
|---|
| 2026.02.09 | ₩71,962 | ₩72,109 | ₩71,962 | ₩72,056 | +0.13% | 1.5만 |
|---|
| 2026.02.06 | ₩71,922 | ₩72,002 | ₩71,895 | ₩71,948 | +0.04% | 8.4만 |
|---|
| 2026.02.05 | ₩71,922 | ₩72,371 | ₩71,901 | ₩71,922 | 0.00% | 22.2만 |
|---|
| 2026.02.04 | ₩71,828 | ₩71,841 | ₩71,754 | ₩71,841 | +0.02% | 5.6만 |
|---|
| 2026.02.03 | ₩71,707 | ₩71,774 | ₩71,694 | ₩71,758 | +0.07% | 2.4만 |
|---|
| 2026.02.02 | ₩71,667 | ₩71,774 | ₩71,667 | ₩71,720 | +0.07% | 2.1만 |
|---|
| 2026.01.30 | ₩71,640 | ₩71,734 | ₩71,633 | ₩71,694 | +0.07% | 3.4만 |
|---|
| 2026.01.29 | ₩71,821 | ₩71,868 | ₩71,787 | ₩71,787 | -0.05% | 10.7만 |
|---|
| 2026.01.28 | ₩71,720 | ₩71,801 | ₩71,720 | ₩71,787 | +0.09% | 1.7만 |
|---|
| 2026.01.27 | ₩71,714 | ₩71,787 | ₩71,653 | ₩71,734 | +0.03% | 3만 |
|---|
| 2026.01.26 | ₩71,707 | ₩71,720 | ₩71,653 | ₩71,653 | -0.07% | 1.2만 |
|---|
| 2026.01.23 | ₩71,660 | ₩71,707 | ₩71,637 | ₩71,640 | -0.03% | 2.1만 |
|---|
| 2026.01.22 | ₩71,580 | ₩71,600 | ₩71,559 | ₩71,573 | -0.01% | 9.1천 |
|---|
| 2026.01.21 | ₩71,518 | ₩71,640 | ₩71,479 | ₩71,586 | +0.10% | 1.2만 |
|---|
| 2026.01.20 | ₩71,881 | ₩71,881 | ₩71,439 | ₩71,506 | -0.52% | 2.9만 |
|---|
| 2026.01.16 | ₩71,720 | ₩71,747 | ₩71,653 | ₩71,653 | -0.09% | 1.1만 |
|---|
| 2026.01.15 | ₩71,741 | ₩71,741 | ₩71,694 | ₩71,720 | -0.03% | 8.7천 |
|---|
| 2026.01.14 | ₩71,691 | ₩71,734 | ₩71,653 | ₩71,694 | +0.00% | 2.1만 |
|---|
| 2026.01.13 | ₩71,620 | ₩71,653 | ₩71,600 | ₩71,600 | -0.03% | 9.3천 |
|---|
| 2026.01.12 | ₩71,559 | ₩71,627 | ₩71,559 | ₩71,573 | +0.02% | 2.3만 |
|---|
| 2026.01.09 | ₩71,546 | ₩71,652 | ₩71,466 | ₩71,631 | +0.12% | 2.1만 |
|---|
| 2026.01.08 | ₩71,452 | ₩71,586 | ₩71,452 | ₩71,546 | +0.13% | 2.5만 |
|---|
| 2026.01.07 | ₩71,452 | ₩71,565 | ₩71,439 | ₩71,565 | +0.16% | 8.5천 |
|---|
| 2026.01.06 | ₩71,278 | ₩71,358 | ₩71,234 | ₩71,318 | +0.06% | 1.3만 |
|---|
| 2026.01.05 | ₩71,211 | ₩71,332 | ₩71,157 | ₩71,251 | +0.06% | 2.9만 |
|---|
| 2026.01.02 | ₩71,211 | ₩71,211 | ₩71,117 | ₩71,117 | -0.13% | 1.7만 |
|---|
| 2025.12.31 | ₩71,184 | ₩71,204 | ₩71,157 | ₩71,171 | -0.02% | 1.6만 |
|---|
| 2025.12.30 | ₩71,104 | ₩71,197 | ₩71,090 | ₩71,130 | +0.04% | 1.5만 |
|---|
| 2025.12.29 | ₩71,117 | ₩71,144 | ₩71,050 | ₩71,130 | +0.02% | 2만 |
|---|
| 2025.12.26 | ₩71,117 | ₩71,117 | ₩71,010 | ₩71,063 | -0.08% | 3.8천 |
|---|
| 2025.12.24 | ₩71,023 | ₩71,157 | ₩71,023 | ₩71,130 | +0.15% | 8.5천 |
|---|
| 2025.12.23 | ₩70,983 | ₩71,089 | ₩70,983 | ₩71,050 | +0.09% | 4.4만 |
|---|
| 2025.12.22 | ₩71,211 | ₩71,211 | ₩71,197 | ₩71,204 | -0.01% | 11.9만 |
|---|
| 2025.12.19 | ₩71,197 | ₩71,310 | ₩71,196 | ₩71,211 | +0.02% | 3.4만 |
|---|
| 2025.12.18 | ₩71,264 | ₩71,278 | ₩71,157 | ₩71,197 | -0.09% | 2.4만 |
|---|
| 2025.12.17 | ₩71,118 | ₩71,211 | ₩71,117 | ₩71,184 | +0.09% | 2만 |
|---|
| 2025.12.16 | ₩71,077 | ₩71,171 | ₩70,969 | ₩71,117 | +0.06% | 1.5만 |
|---|
| 2025.12.15 | ₩71,087 | ₩71,117 | ₩71,023 | ₩71,063 | -0.03% | 2.1만 |
|---|
| 2025.12.12 | ₩71,000 | ₩71,063 | ₩70,999 | ₩71,051 | +0.07% | 1.1만 |
|---|
| 2025.12.11 | ₩71,130 | ₩71,130 | ₩71,036 | ₩71,050 | -0.11% | 3.9만 |
|---|
| 2025.12.10 | ₩71,036 | ₩71,061 | ₩70,889 | ₩71,010 | -0.04% | 2.7만 |
|---|
| 2025.12.09 | ₩71,238 | ₩71,238 | ₩70,943 | ₩70,943 | -0.41% | 2.3만 |
|---|
| 2025.12.08 | ₩71,184 | ₩71,184 | ₩70,956 | ₩70,983 | -0.28% | 4.9만 |
|---|
| 2025.12.05 | ₩71,023 | ₩71,063 | ₩70,983 | ₩70,996 | -0.04% | 5.4만 |
|---|
| 2025.12.04 | ₩71,010 | ₩71,063 | ₩70,969 | ₩71,063 | +0.08% | 1.7만 |
|---|
| 2025.12.03 | ₩71,036 | ₩71,130 | ₩71,010 | ₩71,010 | -0.04% | 12.3만 |
|---|
| 2025.12.02 | ₩70,983 | ₩71,042 | ₩70,943 | ₩71,010 | +0.04% | 1.5만 |
|---|
| 2025.12.01 | ₩71,010 | ₩71,043 | ₩70,957 | ₩70,990 | -0.03% | 1.9만 |
|---|
| 2025.11.28 | ₩71,305 | ₩71,305 | ₩71,104 | ₩71,105 | -0.28% | 3.5천 |
|---|
| 2025.11.26 | ₩71,291 | ₩71,425 | ₩71,291 | ₩71,372 | +0.11% | 1.4만 |
|---|
| 2025.11.25 | ₩71,291 | ₩71,332 | ₩71,238 | ₩71,311 | +0.03% | 1.7만 |
|---|
| 2025.11.24 | ₩71,278 | ₩71,399 | ₩71,251 | ₩71,325 | +0.07% | 1.7만 |
|---|
| 2025.11.21 | ₩71,211 | ₩71,345 | ₩71,197 | ₩71,224 | +0.02% | 5.3만 |
|---|
| 2025.11.20 | ₩71,184 | ₩71,224 | ₩71,157 | ₩71,184 | 0.00% | 5천 |
|---|
| 2025.11.19 | ₩71,425 | ₩71,425 | ₩71,144 | ₩71,157 | -0.38% | 4.4만 |
|---|
| 2025.11.18 | ₩71,278 | ₩71,332 | ₩71,171 | ₩71,238 | -0.06% | 3.4만 |
|---|
| 2025.11.17 | ₩71,184 | ₩71,264 | ₩71,144 | ₩71,157 | -0.04% | 1.5만 |
|---|
| 2025.11.14 | ₩71,238 | ₩71,258 | ₩71,090 | ₩71,090 | -0.21% | 2.4만 |
|---|
| 2025.11.13 | ₩71,211 | ₩71,305 | ₩71,171 | ₩71,184 | -0.04% | 7.8천 |
|---|
| 2025.11.12 | ₩71,291 | ₩71,372 | ₩71,208 | ₩71,264 | -0.04% | 4.1천 |
|---|
| 2025.11.11 | ₩71,291 | ₩71,372 | ₩71,291 | ₩71,372 | +0.11% | 3.1천 |
|---|
| 2025.11.10 | ₩71,171 | ₩71,224 | ₩71,171 | ₩71,191 | +0.03% | 7.9천 |
|---|
| 2025.11.07 | ₩71,157 | ₩71,211 | ₩71,144 | ₩71,157 | 0.00% | 1.1만 |
|---|
| 2025.11.06 | ₩71,036 | ₩71,197 | ₩71,036 | ₩71,157 | +0.17% | 2.7만 |
|---|
| 2025.11.05 | ₩71,264 | ₩71,264 | ₩70,979 | ₩71,015 | -0.35% | 2.3만 |
|---|
| 2025.11.04 | ₩71,144 | ₩71,627 | ₩71,128 | ₩71,156 | +0.02% | 2.6만 |
|---|
| 2025.11.03 | ₩71,063 | ₩71,063 | ₩70,984 | ₩71,023 | -0.06% | 1.5만 |
|---|
| 2025.10.31 | ₩71,130 | ₩71,157 | ₩71,110 | ₩71,144 | +0.02% | 4.2천 |
|---|
| 2025.10.30 | ₩71,264 | ₩71,305 | ₩71,179 | ₩71,305 | +0.06% | 7천 |
|---|
| 2025.10.29 | ₩71,372 | ₩71,546 | ₩71,298 | ₩71,307 | -0.09% | 2만 |
|---|
| 2025.10.28 | ₩71,627 | ₩71,627 | ₩71,345 | ₩71,416 | -0.29% | 1.2만 |
|---|
| 2025.10.27 | ₩71,385 | ₩71,439 | ₩71,372 | ₩71,405 | +0.03% | 1.9만 |
|---|
| 2025.10.24 | ₩71,412 | ₩71,533 | ₩71,332 | ₩71,432 | +0.03% | 4.4만 |
|---|
| 2025.10.23 | ₩71,345 | ₩71,492 | ₩71,305 | ₩71,358 | +0.02% | 1.8만 |
|---|
| 2025.10.22 | ₩71,412 | ₩71,412 | ₩71,318 | ₩71,372 | -0.06% | 1.7만 |
|---|
| 2025.10.21 | ₩71,318 | ₩71,322 | ₩71,291 | ₩71,298 | -0.03% | 1.2만 |
|---|
| 2025.10.20 | ₩71,238 | ₩71,251 | ₩71,197 | ₩71,218 | -0.03% | 4.2천 |
|---|
| 2025.10.17 | ₩71,130 | ₩71,184 | ₩71,114 | ₩71,164 | +0.05% | 4천 |
|---|
| 2025.10.16 | ₩70,996 | ₩71,130 | ₩70,996 | ₩71,097 | +0.14% | 1.1만 |
|---|
| 2025.10.15 | ₩70,916 | ₩70,969 | ₩70,862 | ₩70,922 | +0.01% | 1.3만 |
|---|
| 2025.10.14 | ₩70,835 | ₩70,902 | ₩70,815 | ₩70,869 | +0.05% | 2.2만 |
|---|
| 2025.10.13 | ₩70,755 | ₩70,876 | ₩70,741 | ₩70,851 | +0.14% | 1.2만 |
|---|
| 2025.10.10 | ₩70,728 | ₩70,835 | ₩70,673 | ₩70,758 | +0.04% | 2만 |
|---|