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 | ₩67,580 | ₩67,634 | ₩67,486 | ₩67,593 | +0.02% | 16.5만 |
| 2026.10.08 | ₩67,164 | ₩67,352 | ₩67,164 | ₩67,312 | +0.22% | 12.3만 |
| 2026.10.07 | ₩67,272 | ₩67,433 | ₩67,258 | ₩67,258 | -0.02% | 17.6만 |
| 2026.10.06 | ₩67,942 | ₩67,942 | ₩67,379 | ₩67,526 | -0.61% | 25.9만 |
| 2026.10.05 | ₩67,687 | ₩67,714 | ₩67,419 | ₩67,647 | -0.06% | 10.9만 |
| 2026.10.02 | ₩67,956 | ₩68,103 | ₩67,446 | ₩67,446 | -0.75% | 16.3만 |
| 2026.10.01 | ₩67,647 | ₩67,889 | ₩67,553 | ₩67,768 | +0.18% | 48.4만 |
| 2026.09.30 | ₩67,017 | ₩67,754 | ₩67,017 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,352 |
| +0.50% |
| 56.3만 |
| 2026.09.29 | ₩67,111 | ₩67,191 | ₩66,936 | ₩67,023 | -0.13% | 12.5만 |
|---|
| 2026.09.28 | ₩67,272 | ₩67,298 | ₩67,057 | ₩67,188 | -0.12% | 12만 |
|---|
| 2026.09.25 | ₩67,815 | ₩67,815 | ₩67,540 | ₩67,647 | -0.25% | 3.6만 |
|---|
| 2026.09.24 | ₩68,076 | ₩68,076 | ₩67,795 | ₩67,889 | -0.28% | 5.8만 |
|---|
| 2026.09.23 | ₩68,572 | ₩68,572 | ₩67,969 | ₩68,184 | -0.57% | 6.8만 |
|---|
| 2026.09.22 | ₩68,626 | ₩68,666 | ₩68,532 | ₩68,586 | -0.06% | 5.1만 |
|---|
| 2026.09.21 | ₩68,760 | ₩68,760 | ₩68,546 | ₩68,626 | -0.20% | 7.1만 |
|---|
| 2026.09.18 | ₩68,619 | ₩68,680 | ₩68,552 | ₩68,680 | +0.09% | 5.2만 |
|---|
| 2026.09.17 | ₩68,868 | ₩68,868 | ₩68,740 | ₩68,774 | -0.14% | 7.4만 |
|---|
| 2026.09.16 | ₩68,814 | ₩68,814 | ₩68,599 | ₩68,666 | -0.21% | 24.7만 |
|---|
| 2026.09.15 | ₩68,760 | ₩68,861 | ₩68,700 | ₩68,713 | -0.07% | 4.3만 |
|---|
| 2026.09.14 | ₩68,935 | ₩68,935 | ₩68,760 | ₩68,800 | -0.19% | 8.7만 |
|---|
| 2026.09.11 | ₩68,807 | ₩68,968 | ₩68,807 | ₩68,897 | +0.13% | 4.3만 |
|---|
| 2026.09.10 | ₩68,821 | ₩68,821 | ₩68,640 | ₩68,666 | -0.22% | 10.4만 |
|---|
| 2026.09.09 | ₩69,444 | ₩69,444 | ₩69,163 | ₩69,163 | -0.41% | 12.2만 |
|---|
| 2026.09.08 | ₩69,399 | ₩69,565 | ₩69,377 | ₩69,377 | -0.03% | 3.7만 |
|---|
| 2026.09.04 | ₩69,511 | ₩69,672 | ₩69,431 | ₩69,431 | -0.12% | 4만 |
|---|
| 2026.09.03 | ₩69,699 | ₩69,699 | ₩69,404 | ₩69,404 | -0.42% | 4.9만 |
|---|
| 2026.09.02 | ₩69,605 | ₩69,608 | ₩69,444 | ₩69,525 | -0.12% | 4.6만 |
|---|
| 2026.09.01 | ₩69,645 | ₩69,766 | ₩69,525 | ₩69,598 | -0.07% | 3.1만 |
|---|
| 2026.08.31 | ₩69,780 | ₩69,967 | ₩69,753 | ₩69,873 | +0.13% | 4.9만 |
|---|
| 2026.08.28 | ₩70,182 | ₩70,249 | ₩70,115 | ₩70,128 | -0.08% | 2.1만 |
|---|
| 2026.08.27 | ₩70,356 | ₩70,356 | ₩70,155 | ₩70,215 | -0.20% | 1.5만 |
|---|
| 2026.08.26 | ₩70,343 | ₩70,343 | ₩70,209 | ₩70,296 | -0.07% | 1.9만 |
|---|
| 2026.08.25 | ₩70,289 | ₩70,396 | ₩70,236 | ₩70,370 | +0.11% | 7.1만 |
|---|
| 2026.08.24 | ₩70,262 | ₩70,343 | ₩70,155 | ₩70,194 | -0.10% | 5.6만 |
|---|
| 2026.08.21 | ₩70,383 | ₩70,383 | ₩70,155 | ₩70,276 | -0.15% | 4.9만 |
|---|
| 2026.08.20 | ₩70,356 | ₩70,396 | ₩70,250 | ₩70,316 | -0.06% | 3.9만 |
|---|
| 2026.08.19 | ₩70,410 | ₩70,490 | ₩70,383 | ₩70,450 | +0.06% | 6.3만 |
|---|
| 2026.08.18 | ₩70,531 | ₩70,531 | ₩70,241 | ₩70,289 | -0.34% | 1.8만 |
|---|
| 2026.08.17 | ₩70,531 | ₩70,557 | ₩70,403 | ₩70,423 | -0.15% | 1.4만 |
|---|
| 2026.08.14 | ₩70,651 | ₩70,705 | ₩70,579 | ₩70,592 | -0.08% | 1.7만 |
|---|
| 2026.08.13 | ₩70,611 | ₩70,772 | ₩70,611 | ₩70,705 | +0.13% | 3.9만 |
|---|
| 2026.08.12 | ₩70,624 | ₩70,638 | ₩70,598 | ₩70,598 | -0.04% | 1.9만 |
|---|
| 2026.08.11 | ₩70,571 | ₩70,638 | ₩70,532 | ₩70,571 | 0.00% | 5.8만 |
|---|
| 2026.08.10 | ₩70,563 | ₩70,563 | ₩70,463 | ₩70,544 | -0.03% | 3.7만 |
|---|
| 2026.08.07 | ₩70,517 | ₩70,577 | ₩70,490 | ₩70,571 | +0.08% | 3.1만 |
|---|
| 2026.08.06 | ₩70,423 | ₩70,490 | ₩70,376 | ₩70,486 | +0.09% | 3.8만 |
|---|
| 2026.08.05 | ₩70,329 | ₩70,504 | ₩70,329 | ₩70,423 | +0.13% | 3.7만 |
|---|
| 2026.08.04 | ₩70,463 | ₩70,463 | ₩70,236 | ₩70,276 | -0.27% | 2.6만 |
|---|
| 2026.08.03 | ₩70,303 | ₩70,303 | ₩70,128 | ₩70,195 | -0.15% | 4만 |
|---|
| 2026.07.31 | ₩70,088 | ₩70,155 | ₩70,028 | ₩70,142 | +0.08% | 6.5만 |
|---|
| 2026.07.30 | ₩70,356 | ₩70,383 | ₩70,236 | ₩70,376 | +0.03% | 2.7만 |
|---|
| 2026.07.29 | ₩70,463 | ₩70,571 | ₩70,403 | ₩70,450 | -0.02% | 2.8만 |
|---|
| 2026.07.28 | ₩70,463 | ₩70,517 | ₩70,329 | ₩70,356 | -0.15% | 4만 |
|---|
| 2026.07.27 | ₩70,423 | ₩70,504 | ₩70,396 | ₩70,417 | -0.01% | 2.4만 |
|---|
| 2026.07.24 | ₩70,168 | ₩70,316 | ₩70,168 | ₩70,195 | +0.04% | 4.2만 |
|---|
| 2026.07.23 | ₩70,403 | ₩70,423 | ₩70,142 | ₩70,168 | -0.33% | 6.1만 |
|---|
| 2026.07.22 | ₩70,705 | ₩70,732 | ₩70,611 | ₩70,611 | -0.13% | 1.5만 |
|---|
| 2026.07.21 | ₩70,842 | ₩70,852 | ₩70,801 | ₩70,801 | -0.06% | 9.2천 |
|---|
| 2026.07.20 | ₩71,013 | ₩71,027 | ₩70,879 | ₩70,879 | -0.19% | 1.4만 |
|---|
| 2026.07.17 | ₩71,121 | ₩71,121 | ₩70,973 | ₩71,013 | -0.15% | 1.3만 |
|---|
| 2026.07.16 | ₩71,054 | ₩71,080 | ₩71,013 | ₩71,027 | -0.04% | 2.6만 |
|---|
| 2026.07.15 | ₩71,241 | ₩71,241 | ₩71,161 | ₩71,201 | -0.06% | 4.4만 |
|---|
| 2026.07.14 | ₩71,228 | ₩71,268 | ₩71,192 | ₩71,241 | +0.02% | 4.3만 |
|---|
| 2026.07.13 | ₩71,228 | ₩71,255 | ₩71,188 | ₩71,201 | -0.04% | 2만 |
|---|
| 2026.07.10 | ₩71,241 | ₩71,295 | ₩71,181 | ₩71,295 | +0.08% | 6.9만 |
|---|
| 2026.07.09 | ₩71,268 | ₩71,288 | ₩71,208 | ₩71,208 | -0.08% | 6천 |
|---|
| 2026.07.08 | ₩71,268 | ₩71,375 | ₩71,213 | ₩71,213 | -0.08% | 4.5만 |
|---|
| 2026.07.07 | ₩71,510 | ₩71,550 | ₩71,416 | ₩71,496 | -0.02% | 3.9만 |
|---|
| 2026.07.06 | ₩71,550 | ₩71,590 | ₩71,469 | ₩71,536 | -0.02% | 6.9만 |
|---|
| 2026.07.02 | ₩71,510 | ₩71,563 | ₩71,443 | ₩71,563 | +0.08% | 4.8만 |
|---|
| 2026.07.01 | ₩71,308 | ₩71,456 | ₩71,308 | ₩71,455 | +0.21% | 2.9만 |
|---|
| 2026.06.30 | ₩71,443 | ₩71,443 | ₩71,375 | ₩71,436 | -0.01% | 8.4천 |
|---|
| 2026.06.29 | ₩71,671 | ₩71,671 | ₩71,536 | ₩71,644 | -0.04% | 4.4만 |
|---|
| 2026.06.26 | ₩71,577 | ₩71,617 | ₩71,550 | ₩71,577 | 0.00% | 6.8천 |
|---|
| 2026.06.25 | ₩71,550 | ₩71,603 | ₩71,523 | ₩71,590 | +0.06% | 3.7만 |
|---|
| 2026.06.24 | ₩71,483 | ₩71,550 | ₩71,483 | ₩71,496 | +0.02% | 1.6만 |
|---|
| 2026.06.23 | ₩71,402 | ₩71,443 | ₩71,362 | ₩71,396 | -0.01% | 3.3만 |
|---|
| 2026.06.22 | ₩71,469 | ₩71,469 | ₩71,335 | ₩71,443 | -0.04% | 5.2만 |
|---|
| 2026.06.18 | ₩71,308 | ₩71,469 | ₩71,308 | ₩71,443 | +0.19% | 1.1만 |
|---|
| 2026.06.17 | ₩71,295 | ₩71,429 | ₩71,181 | ₩71,215 | -0.11% | 5만 |
|---|
| 2026.06.16 | ₩71,241 | ₩71,355 | ₩71,228 | ₩71,255 | +0.02% | 1.6만 |
|---|
| 2026.06.15 | ₩71,329 | ₩71,343 | ₩71,215 | ₩71,215 | -0.16% | 5.1천 |
|---|
| 2026.06.12 | ₩71,067 | ₩71,174 | ₩71,067 | ₩71,134 | +0.09% | 8천 |
|---|
| 2026.06.11 | ₩71,141 | ₩71,268 | ₩71,094 | ₩71,228 | +0.12% | 5.8천 |
|---|
| 2026.06.10 | ₩71,248 | ₩71,248 | ₩71,080 | ₩71,094 | -0.22% | 1.4만 |
|---|
| 2026.06.09 | ₩71,402 | ₩71,402 | ₩71,161 | ₩71,188 | -0.30% | 1.6만 |
|---|
| 2026.06.08 | ₩71,241 | ₩71,295 | ₩71,134 | ₩71,168 | -0.10% | 1.5만 |
|---|
| 2026.06.05 | ₩71,121 | ₩71,188 | ₩71,054 | ₩71,188 | +0.09% | 5.7만 |
|---|
| 2026.06.04 | ₩71,268 | ₩71,268 | ₩71,121 | ₩71,121 | -0.21% | 2.8만 |
|---|
| 2026.06.03 | ₩71,067 | ₩71,161 | ₩71,054 | ₩71,161 | +0.13% | 2.4만 |
|---|
| 2026.06.02 | ₩71,335 | ₩71,335 | ₩71,054 | ₩71,054 | -0.39% | 7.4천 |
|---|
| 2026.06.01 | ₩70,893 | ₩71,074 | ₩70,866 | ₩71,013 | +0.17% | 1.3만 |
|---|
| 2026.05.29 | ₩70,969 | ₩71,040 | ₩70,946 | ₩70,973 | +0.01% | 2.6만 |
|---|
| 2026.05.28 | ₩70,926 | ₩71,063 | ₩70,926 | ₩70,987 | +0.09% | 1.7만 |
|---|
| 2026.05.27 | ₩70,946 | ₩71,027 | ₩70,893 | ₩70,893 | -0.08% | 9.6천 |
|---|
| 2026.05.26 | ₩70,826 | ₩70,960 | ₩70,812 | ₩70,933 | +0.15% | 4.5만 |
|---|
| 2026.05.22 | ₩70,557 | ₩70,651 | ₩70,531 | ₩70,571 | +0.02% | 3.9만 |
|---|
| 2026.05.21 | ₩70,450 | ₩70,598 | ₩70,423 | ₩70,531 | +0.11% | 7.3만 |
|---|
| 2026.05.20 | ₩70,490 | ₩70,571 | ₩70,423 | ₩70,517 | +0.04% | 1.7만 |
|---|
| 2026.05.19 | ₩70,718 | ₩70,718 | ₩70,383 | ₩70,463 | -0.36% | 3.4만 |
|---|
| 2026.05.18 | ₩70,651 | ₩70,678 | ₩70,611 | ₩70,618 | -0.05% | 9.2만 |
|---|
| 2026.05.15 | ₩70,577 | ₩70,611 | ₩70,490 | ₩70,611 | +0.05% | 2.1만 |
|---|
| 2026.05.14 | ₩70,919 | ₩70,960 | ₩70,906 | ₩70,906 | -0.02% | 1.4만 |
|---|
| 2026.05.13 | ₩70,906 | ₩70,933 | ₩70,745 | ₩70,906 | 0.00% | 3만 |
|---|
| 2026.05.12 | ₩71,040 | ₩71,040 | ₩70,919 | ₩70,980 | -0.08% | 2.9만 |
|---|
| 2026.05.11 | ₩71,161 | ₩71,161 | ₩71,047 | ₩71,080 | -0.11% | 24.1만 |
|---|
| 2026.05.08 | ₩71,188 | ₩71,188 | ₩71,080 | ₩71,121 | -0.09% | 3.6만 |
|---|
| 2026.05.07 | ₩71,107 | ₩71,121 | ₩71,040 | ₩71,060 | -0.07% | 1.4만 |
|---|
| 2026.05.06 | ₩71,080 | ₩71,107 | ₩71,080 | ₩71,080 | 0.00% | 1.5만 |
|---|
| 2026.05.05 | ₩71,000 | ₩71,000 | ₩70,866 | ₩70,933 | -0.09% | 3.2만 |
|---|
| 2026.05.04 | ₩70,919 | ₩70,919 | ₩70,772 | ₩70,846 | -0.10% | 1.4만 |
|---|
| 2026.05.01 | ₩70,960 | ₩70,973 | ₩70,799 | ₩70,851 | -0.15% | 1.1만 |
|---|
| 2026.04.30 | ₩70,893 | ₩70,919 | ₩70,745 | ₩70,800 | -0.13% | 3.9만 |
|---|
| 2026.04.29 | ₩71,027 | ₩71,161 | ₩70,919 | ₩71,044 | +0.02% | 3.3만 |
|---|
| 2026.04.28 | ₩71,335 | ₩71,335 | ₩71,094 | ₩71,255 | -0.11% | 4.3만 |
|---|
| 2026.04.27 | ₩71,335 | ₩71,349 | ₩71,268 | ₩71,282 | -0.08% | 5.8천 |
|---|
| 2026.04.24 | ₩71,268 | ₩71,329 | ₩71,268 | ₩71,303 | +0.05% | 1.9만 |
|---|
| 2026.04.23 | ₩71,288 | ₩71,288 | ₩71,188 | ₩71,248 | -0.06% | 9.6천 |
|---|
| 2026.04.22 | ₩71,335 | ₩71,335 | ₩71,228 | ₩71,268 | -0.09% | 1.7만 |
|---|
| 2026.04.21 | ₩71,215 | ₩71,282 | ₩71,188 | ₩71,228 | +0.02% | 1.7만 |
|---|
| 2026.04.20 | ₩71,201 | ₩71,275 | ₩71,201 | ₩71,255 | +0.08% | 5.2천 |
|---|
| 2026.04.17 | ₩71,201 | ₩71,308 | ₩71,188 | ₩71,255 | +0.08% | 1.9만 |
|---|
| 2026.04.16 | ₩71,067 | ₩71,107 | ₩71,000 | ₩71,046 | -0.03% | 1만 |
|---|
| 2026.04.15 | ₩71,082 | ₩71,082 | ₩71,000 | ₩71,027 | -0.08% | 1.6만 |
|---|
| 2026.04.14 | ₩71,107 | ₩71,107 | ₩70,879 | ₩71,054 | -0.08% | 2.1만 |
|---|
| 2026.04.13 | ₩71,067 | ₩71,121 | ₩71,007 | ₩71,054 | -0.02% | 9.3만 |
|---|
| 2026.04.10 | ₩71,054 | ₩71,080 | ₩70,973 | ₩71,000 | -0.08% | 1.2만 |
|---|
| 2026.04.09 | ₩70,946 | ₩71,147 | ₩70,933 | ₩71,054 | +0.15% | 1.8만 |
|---|
| 2026.04.08 | ₩71,174 | ₩71,174 | ₩70,926 | ₩70,937 | -0.33% | 3.6만 |
|---|
| 2026.04.07 | ₩70,718 | ₩70,785 | ₩70,565 | ₩70,746 | +0.04% | 2.8만 |
|---|
| 2026.04.06 | ₩70,651 | ₩70,716 | ₩70,611 | ₩70,658 | +0.01% | 2.2만 |
|---|
| 2026.04.02 | ₩70,557 | ₩70,691 | ₩70,557 | ₩70,665 | +0.15% | 2.5만 |
|---|
| 2026.04.01 | ₩70,551 | ₩70,598 | ₩70,504 | ₩70,557 | +0.01% | 3.3만 |
|---|
| 2026.03.31 | ₩70,370 | ₩70,611 | ₩70,289 | ₩70,470 | +0.14% | 4.7만 |
|---|
| 2026.03.30 | ₩70,490 | ₩70,490 | ₩70,303 | ₩70,415 | -0.11% | 2.8만 |
|---|
| 2026.03.27 | ₩70,195 | ₩70,370 | ₩70,175 | ₩70,370 | +0.25% | 6만 |
|---|
| 2026.03.26 | ₩70,396 | ₩70,437 | ₩70,343 | ₩70,370 | -0.04% | 4.1만 |
|---|
| 2026.03.25 | ₩70,423 | ₩70,477 | ₩70,343 | ₩70,417 | -0.01% | 2.8만 |
|---|
| 2026.03.24 | ₩70,651 | ₩70,665 | ₩70,262 | ₩70,289 | -0.51% | 1.4만 |
|---|
| 2026.03.23 | ₩70,785 | ₩70,812 | ₩70,745 | ₩70,785 | 0.00% | 3만 |
|---|
| 2026.03.20 | ₩71,033 | ₩71,033 | ₩70,638 | ₩70,638 | -0.56% | 1.6만 |
|---|
| 2026.03.19 | ₩71,201 | ₩71,241 | ₩71,121 | ₩71,225 | +0.03% | 2.2만 |
|---|
| 2026.03.18 | ₩71,335 | ₩71,429 | ₩71,295 | ₩71,342 | +0.01% | 3.7만 |
|---|
| 2026.03.17 | ₩71,335 | ₩71,429 | ₩71,335 | ₩71,389 | +0.08% | 11.3만 |
|---|
| 2026.03.16 | ₩71,456 | ₩71,456 | ₩71,322 | ₩71,322 | -0.19% | 2.3만 |
|---|
| 2026.03.13 | ₩71,215 | ₩71,322 | ₩71,215 | ₩71,295 | +0.11% | 1.4만 |
|---|
| 2026.03.12 | ₩71,375 | ₩71,375 | ₩71,201 | ₩71,228 | -0.21% | 4.6만 |
|---|
| 2026.03.11 | ₩71,577 | ₩71,644 | ₩71,449 | ₩71,449 | -0.18% | 2.6만 |
|---|
| 2026.03.10 | ₩71,724 | ₩71,764 | ₩71,680 | ₩71,691 | -0.05% | 8.3천 |
|---|
| 2026.03.09 | ₩71,966 | ₩71,966 | ₩71,677 | ₩71,805 | -0.22% | 4.5만 |
|---|
| 2026.03.06 | ₩71,697 | ₩71,803 | ₩71,697 | ₩71,738 | +0.06% | 1.6만 |
|---|
| 2026.03.05 | ₩71,791 | ₩71,912 | ₩71,791 | ₩71,831 | +0.06% | 1.1만 |
|---|
| 2026.03.04 | ₩71,860 | ₩71,992 | ₩71,860 | ₩71,952 | +0.13% | 2.5만 |
|---|
| 2026.03.03 | ₩71,939 | ₩72,033 | ₩71,878 | ₩71,920 | -0.03% | 3.7만 |
|---|
| 2026.03.02 | ₩72,381 | ₩72,388 | ₩72,261 | ₩72,314 | -0.09% | 3.4만 |
|---|
| 2026.02.27 | ₩72,489 | ₩72,542 | ₩72,475 | ₩72,502 | +0.02% | 1.2만 |
|---|
| 2026.02.26 | ₩72,696 | ₩72,696 | ₩72,650 | ₩72,670 | -0.04% | 3.2천 |
|---|
| 2026.02.25 | ₩72,623 | ₩72,676 | ₩72,569 | ₩72,609 | -0.02% | 2.5만 |
|---|
| 2026.02.24 | ₩72,515 | ₩72,663 | ₩72,502 | ₩72,596 | +0.11% | 2.7만 |
|---|
| 2026.02.23 | ₩72,529 | ₩72,542 | ₩72,475 | ₩72,515 | -0.02% | 1.5만 |
|---|
| 2026.02.20 | ₩72,596 | ₩72,596 | ₩72,435 | ₩72,475 | -0.17% | 3만 |
|---|
| 2026.02.19 | ₩72,234 | ₩72,448 | ₩72,234 | ₩72,395 | +0.22% | 2만 |
|---|
| 2026.02.18 | ₩72,341 | ₩72,448 | ₩72,341 | ₩72,395 | +0.07% | 1.8만 |
|---|
| 2026.02.17 | ₩72,341 | ₩72,474 | ₩72,328 | ₩72,408 | +0.09% | 4.3만 |
|---|
| 2026.02.13 | ₩72,341 | ₩72,415 | ₩72,301 | ₩72,348 | +0.01% | 9.7천 |
|---|
| 2026.02.12 | ₩72,153 | ₩72,247 | ₩72,140 | ₩72,227 | +0.10% | 8.1천 |
|---|
| 2026.02.11 | ₩72,140 | ₩72,281 | ₩72,059 | ₩72,180 | +0.06% | 3.4만 |
|---|
| 2026.02.10 | ₩72,140 | ₩72,231 | ₩72,127 | ₩72,180 | +0.06% | 1.7만 |
|---|
| 2026.02.09 | ₩71,966 | ₩72,113 | ₩71,966 | ₩72,059 | +0.13% | 1.5만 |
|---|
| 2026.02.06 | ₩71,925 | ₩72,006 | ₩71,899 | ₩71,952 | +0.04% | 8.4만 |
|---|
| 2026.02.05 | ₩71,925 | ₩72,375 | ₩71,905 | ₩71,925 | 0.00% | 22.2만 |
|---|
| 2026.02.04 | ₩71,831 | ₩71,845 | ₩71,758 | ₩71,845 | +0.02% | 5.6만 |
|---|
| 2026.02.03 | ₩71,711 | ₩71,778 | ₩71,697 | ₩71,762 | +0.07% | 2.4만 |
|---|
| 2026.02.02 | ₩71,671 | ₩71,778 | ₩71,671 | ₩71,724 | +0.07% | 2.1만 |
|---|
| 2026.01.30 | ₩71,644 | ₩71,738 | ₩71,637 | ₩71,697 | +0.07% | 3.4만 |
|---|
| 2026.01.29 | ₩71,825 | ₩71,872 | ₩71,791 | ₩71,791 | -0.05% | 10.7만 |
|---|
| 2026.01.28 | ₩71,724 | ₩71,805 | ₩71,724 | ₩71,791 | +0.09% | 1.7만 |
|---|
| 2026.01.27 | ₩71,717 | ₩71,791 | ₩71,657 | ₩71,738 | +0.03% | 3만 |
|---|
| 2026.01.26 | ₩71,711 | ₩71,724 | ₩71,657 | ₩71,657 | -0.07% | 1.2만 |
|---|
| 2026.01.23 | ₩71,664 | ₩71,711 | ₩71,641 | ₩71,644 | -0.03% | 2.1만 |
|---|
| 2026.01.22 | ₩71,583 | ₩71,603 | ₩71,563 | ₩71,577 | -0.01% | 9.1천 |
|---|
| 2026.01.21 | ₩71,522 | ₩71,644 | ₩71,483 | ₩71,590 | +0.10% | 1.2만 |
|---|
| 2026.01.20 | ₩71,885 | ₩71,885 | ₩71,443 | ₩71,510 | -0.52% | 2.9만 |
|---|
| 2026.01.16 | ₩71,724 | ₩71,751 | ₩71,657 | ₩71,657 | -0.09% | 1.1만 |
|---|
| 2026.01.15 | ₩71,744 | ₩71,744 | ₩71,697 | ₩71,724 | -0.03% | 8.7천 |
|---|
| 2026.01.14 | ₩71,695 | ₩71,738 | ₩71,657 | ₩71,697 | +0.00% | 2.1만 |
|---|
| 2026.01.13 | ₩71,624 | ₩71,657 | ₩71,603 | ₩71,603 | -0.03% | 9.3천 |
|---|
| 2026.01.12 | ₩71,563 | ₩71,630 | ₩71,563 | ₩71,577 | +0.02% | 2.3만 |
|---|
| 2026.01.09 | ₩71,550 | ₩71,656 | ₩71,469 | ₩71,634 | +0.12% | 2.1만 |
|---|
| 2026.01.08 | ₩71,456 | ₩71,590 | ₩71,456 | ₩71,550 | +0.13% | 2.5만 |
|---|
| 2026.01.07 | ₩71,456 | ₩71,569 | ₩71,443 | ₩71,569 | +0.16% | 8.5천 |
|---|
| 2026.01.06 | ₩71,282 | ₩71,362 | ₩71,237 | ₩71,322 | +0.06% | 1.3만 |
|---|
| 2026.01.05 | ₩71,215 | ₩71,335 | ₩71,161 | ₩71,255 | +0.06% | 2.9만 |
|---|
| 2026.01.02 | ₩71,215 | ₩71,215 | ₩71,121 | ₩71,121 | -0.13% | 1.7만 |
|---|
| 2025.12.31 | ₩71,188 | ₩71,208 | ₩71,161 | ₩71,174 | -0.02% | 1.6만 |
|---|
| 2025.12.30 | ₩71,107 | ₩71,201 | ₩71,094 | ₩71,134 | +0.04% | 1.5만 |
|---|
| 2025.12.29 | ₩71,121 | ₩71,147 | ₩71,054 | ₩71,134 | +0.02% | 2만 |
|---|
| 2025.12.26 | ₩71,121 | ₩71,121 | ₩71,013 | ₩71,067 | -0.08% | 3.8천 |
|---|
| 2025.12.24 | ₩71,027 | ₩71,161 | ₩71,027 | ₩71,134 | +0.15% | 8.5천 |
|---|
| 2025.12.23 | ₩70,987 | ₩71,092 | ₩70,987 | ₩71,054 | +0.09% | 4.4만 |
|---|
| 2025.12.22 | ₩71,215 | ₩71,215 | ₩71,201 | ₩71,208 | -0.01% | 11.9만 |
|---|
| 2025.12.19 | ₩71,201 | ₩71,314 | ₩71,200 | ₩71,215 | +0.02% | 3.4만 |
|---|
| 2025.12.18 | ₩71,268 | ₩71,282 | ₩71,161 | ₩71,201 | -0.09% | 2.4만 |
|---|
| 2025.12.17 | ₩71,122 | ₩71,215 | ₩71,121 | ₩71,188 | +0.09% | 2만 |
|---|
| 2025.12.16 | ₩71,080 | ₩71,174 | ₩70,973 | ₩71,121 | +0.06% | 1.5만 |
|---|
| 2025.12.15 | ₩71,091 | ₩71,121 | ₩71,027 | ₩71,067 | -0.03% | 2.1만 |
|---|
| 2025.12.12 | ₩71,004 | ₩71,067 | ₩71,003 | ₩71,055 | +0.07% | 1.1만 |
|---|
| 2025.12.11 | ₩71,134 | ₩71,134 | ₩71,040 | ₩71,054 | -0.11% | 3.9만 |
|---|
| 2025.12.10 | ₩71,040 | ₩71,064 | ₩70,893 | ₩71,013 | -0.04% | 2.7만 |
|---|
| 2025.12.09 | ₩71,241 | ₩71,241 | ₩70,946 | ₩70,946 | -0.41% | 2.3만 |
|---|
| 2025.12.08 | ₩71,188 | ₩71,188 | ₩70,960 | ₩70,987 | -0.28% | 4.9만 |
|---|
| 2025.12.05 | ₩71,027 | ₩71,067 | ₩70,987 | ₩71,000 | -0.04% | 5.4만 |
|---|
| 2025.12.04 | ₩71,013 | ₩71,067 | ₩70,973 | ₩71,067 | +0.08% | 1.7만 |
|---|
| 2025.12.03 | ₩71,040 | ₩71,134 | ₩71,013 | ₩71,013 | -0.04% | 12.3만 |
|---|
| 2025.12.02 | ₩70,987 | ₩71,046 | ₩70,946 | ₩71,013 | +0.04% | 1.5만 |
|---|
| 2025.12.01 | ₩71,013 | ₩71,047 | ₩70,961 | ₩70,993 | -0.03% | 1.9만 |
|---|
| 2025.11.28 | ₩71,308 | ₩71,308 | ₩71,107 | ₩71,109 | -0.28% | 3.5천 |
|---|
| 2025.11.26 | ₩71,295 | ₩71,429 | ₩71,295 | ₩71,375 | +0.11% | 1.4만 |
|---|
| 2025.11.25 | ₩71,295 | ₩71,335 | ₩71,241 | ₩71,315 | +0.03% | 1.7만 |
|---|
| 2025.11.24 | ₩71,282 | ₩71,402 | ₩71,255 | ₩71,329 | +0.07% | 1.7만 |
|---|
| 2025.11.21 | ₩71,215 | ₩71,349 | ₩71,201 | ₩71,228 | +0.02% | 5.3만 |
|---|
| 2025.11.20 | ₩71,188 | ₩71,228 | ₩71,161 | ₩71,188 | 0.00% | 5천 |
|---|
| 2025.11.19 | ₩71,429 | ₩71,429 | ₩71,147 | ₩71,161 | -0.38% | 4.4만 |
|---|
| 2025.11.18 | ₩71,282 | ₩71,335 | ₩71,174 | ₩71,241 | -0.06% | 3.4만 |
|---|
| 2025.11.17 | ₩71,188 | ₩71,268 | ₩71,147 | ₩71,161 | -0.04% | 1.5만 |
|---|
| 2025.11.14 | ₩71,241 | ₩71,261 | ₩71,094 | ₩71,094 | -0.21% | 2.4만 |
|---|
| 2025.11.13 | ₩71,215 | ₩71,308 | ₩71,174 | ₩71,188 | -0.04% | 7.8천 |
|---|
| 2025.11.12 | ₩71,295 | ₩71,375 | ₩71,212 | ₩71,268 | -0.04% | 4.1천 |
|---|
| 2025.11.11 | ₩71,295 | ₩71,375 | ₩71,295 | ₩71,375 | +0.11% | 3.1천 |
|---|
| 2025.11.10 | ₩71,174 | ₩71,228 | ₩71,174 | ₩71,194 | +0.03% | 7.9천 |
|---|
| 2025.11.07 | ₩71,161 | ₩71,215 | ₩71,147 | ₩71,161 | 0.00% | 1.1만 |
|---|
| 2025.11.06 | ₩71,040 | ₩71,201 | ₩71,040 | ₩71,161 | +0.17% | 2.7만 |
|---|
| 2025.11.05 | ₩71,268 | ₩71,268 | ₩70,983 | ₩71,019 | -0.35% | 2.3만 |
|---|
| 2025.11.04 | ₩71,147 | ₩71,630 | ₩71,131 | ₩71,160 | +0.02% | 2.6만 |
|---|
| 2025.11.03 | ₩71,067 | ₩71,067 | ₩70,988 | ₩71,027 | -0.06% | 1.5만 |
|---|
| 2025.10.31 | ₩71,134 | ₩71,161 | ₩71,114 | ₩71,147 | +0.02% | 4.2천 |
|---|
| 2025.10.30 | ₩71,268 | ₩71,308 | ₩71,182 | ₩71,308 | +0.06% | 7천 |
|---|
| 2025.10.29 | ₩71,375 | ₩71,550 | ₩71,302 | ₩71,311 | -0.09% | 2만 |
|---|
| 2025.10.28 | ₩71,630 | ₩71,630 | ₩71,349 | ₩71,420 | -0.29% | 1.2만 |
|---|
| 2025.10.27 | ₩71,389 | ₩71,443 | ₩71,375 | ₩71,409 | +0.03% | 1.9만 |
|---|
| 2025.10.24 | ₩71,416 | ₩71,536 | ₩71,335 | ₩71,436 | +0.03% | 4.4만 |
|---|
| 2025.10.23 | ₩71,349 | ₩71,496 | ₩71,308 | ₩71,362 | +0.02% | 1.8만 |
|---|
| 2025.10.22 | ₩71,416 | ₩71,416 | ₩71,322 | ₩71,375 | -0.06% | 1.7만 |
|---|
| 2025.10.21 | ₩71,322 | ₩71,326 | ₩71,295 | ₩71,302 | -0.03% | 1.2만 |
|---|
| 2025.10.20 | ₩71,241 | ₩71,255 | ₩71,201 | ₩71,221 | -0.03% | 4.2천 |
|---|
| 2025.10.17 | ₩71,134 | ₩71,188 | ₩71,118 | ₩71,168 | +0.05% | 4천 |
|---|
| 2025.10.16 | ₩71,000 | ₩71,134 | ₩71,000 | ₩71,101 | +0.14% | 1.1만 |
|---|
| 2025.10.15 | ₩70,919 | ₩70,973 | ₩70,866 | ₩70,926 | +0.01% | 1.3만 |
|---|
| 2025.10.14 | ₩70,839 | ₩70,906 | ₩70,819 | ₩70,873 | +0.05% | 2.2만 |
|---|
| 2025.10.13 | ₩70,759 | ₩70,879 | ₩70,745 | ₩70,855 | +0.14% | 1.2만 |
|---|
| 2025.10.10 | ₩70,732 | ₩70,839 | ₩70,677 | ₩70,761 | +0.04% | 2만 |
|---|