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 | ₩67,578 | ₩67,632 | ₩67,484 | ₩67,591 | +0.02% | 16.5만 |
| 2026.10.08 | ₩67,162 | ₩67,350 | ₩67,162 | ₩67,310 | +0.22% | 12.3만 |
| 2026.10.07 | ₩67,270 | ₩67,431 | ₩67,256 | ₩67,256 | -0.02% | 17.6만 |
| 2026.10.06 | ₩67,940 | ₩67,940 | ₩67,377 | ₩67,524 | -0.61% | 25.9만 |
| 2026.10.05 | ₩67,685 | ₩67,712 | ₩67,417 | ₩67,645 | -0.06% | 10.9만 |
| 2026.10.02 | ₩67,954 | ₩68,101 | ₩67,444 | ₩67,444 | -0.75% | 16.3만 |
| 2026.10.01 | ₩67,645 | ₩67,886 | ₩67,551 | ₩67,766 | +0.18% | 48.4만 |
| 2026.09.30 | ₩67,015 | ₩67,752 | ₩67,015 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,350 |
| +0.50% |
| 56.3만 |
| 2026.09.29 | ₩67,109 | ₩67,189 | ₩66,934 | ₩67,021 | -0.13% | 12.5만 |
|---|
| 2026.09.28 | ₩67,270 | ₩67,296 | ₩67,055 | ₩67,186 | -0.12% | 12만 |
|---|
| 2026.09.25 | ₩67,813 | ₩67,813 | ₩67,538 | ₩67,645 | -0.25% | 3.6만 |
|---|
| 2026.09.24 | ₩68,074 | ₩68,074 | ₩67,793 | ₩67,886 | -0.28% | 5.8만 |
|---|
| 2026.09.23 | ₩68,570 | ₩68,570 | ₩67,967 | ₩68,182 | -0.57% | 6.8만 |
|---|
| 2026.09.22 | ₩68,624 | ₩68,664 | ₩68,530 | ₩68,584 | -0.06% | 5.1만 |
|---|
| 2026.09.21 | ₩68,758 | ₩68,758 | ₩68,544 | ₩68,624 | -0.20% | 7.1만 |
|---|
| 2026.09.18 | ₩68,617 | ₩68,678 | ₩68,550 | ₩68,678 | +0.09% | 5.2만 |
|---|
| 2026.09.17 | ₩68,865 | ₩68,865 | ₩68,738 | ₩68,772 | -0.14% | 7.4만 |
|---|
| 2026.09.16 | ₩68,812 | ₩68,812 | ₩68,597 | ₩68,664 | -0.21% | 24.7만 |
|---|
| 2026.09.15 | ₩68,758 | ₩68,859 | ₩68,698 | ₩68,711 | -0.07% | 4.3만 |
|---|
| 2026.09.14 | ₩68,933 | ₩68,933 | ₩68,758 | ₩68,798 | -0.19% | 8.7만 |
|---|
| 2026.09.11 | ₩68,805 | ₩68,966 | ₩68,805 | ₩68,895 | +0.13% | 4.3만 |
|---|
| 2026.09.10 | ₩68,819 | ₩68,819 | ₩68,637 | ₩68,664 | -0.22% | 10.4만 |
|---|
| 2026.09.09 | ₩69,442 | ₩69,442 | ₩69,161 | ₩69,161 | -0.41% | 12.2만 |
|---|
| 2026.09.08 | ₩69,397 | ₩69,563 | ₩69,375 | ₩69,375 | -0.03% | 3.7만 |
|---|
| 2026.09.04 | ₩69,509 | ₩69,670 | ₩69,429 | ₩69,429 | -0.12% | 4만 |
|---|
| 2026.09.03 | ₩69,697 | ₩69,697 | ₩69,402 | ₩69,402 | -0.42% | 4.9만 |
|---|
| 2026.09.02 | ₩69,603 | ₩69,606 | ₩69,442 | ₩69,523 | -0.12% | 4.6만 |
|---|
| 2026.09.01 | ₩69,643 | ₩69,764 | ₩69,523 | ₩69,596 | -0.07% | 3.1만 |
|---|
| 2026.08.31 | ₩69,777 | ₩69,965 | ₩69,751 | ₩69,871 | +0.13% | 4.9만 |
|---|
| 2026.08.28 | ₩70,180 | ₩70,247 | ₩70,113 | ₩70,126 | -0.08% | 2.1만 |
|---|
| 2026.08.27 | ₩70,354 | ₩70,354 | ₩70,153 | ₩70,213 | -0.20% | 1.5만 |
|---|
| 2026.08.26 | ₩70,341 | ₩70,341 | ₩70,207 | ₩70,294 | -0.07% | 1.9만 |
|---|
| 2026.08.25 | ₩70,287 | ₩70,394 | ₩70,233 | ₩70,368 | +0.11% | 7.1만 |
|---|
| 2026.08.24 | ₩70,260 | ₩70,341 | ₩70,153 | ₩70,192 | -0.10% | 5.6만 |
|---|
| 2026.08.21 | ₩70,381 | ₩70,381 | ₩70,153 | ₩70,274 | -0.15% | 4.9만 |
|---|
| 2026.08.20 | ₩70,354 | ₩70,394 | ₩70,248 | ₩70,314 | -0.06% | 3.9만 |
|---|
| 2026.08.19 | ₩70,408 | ₩70,488 | ₩70,381 | ₩70,448 | +0.06% | 6.3만 |
|---|
| 2026.08.18 | ₩70,528 | ₩70,528 | ₩70,239 | ₩70,287 | -0.34% | 1.8만 |
|---|
| 2026.08.17 | ₩70,528 | ₩70,555 | ₩70,401 | ₩70,421 | -0.15% | 1.4만 |
|---|
| 2026.08.14 | ₩70,649 | ₩70,703 | ₩70,577 | ₩70,590 | -0.08% | 1.7만 |
|---|
| 2026.08.13 | ₩70,609 | ₩70,770 | ₩70,609 | ₩70,703 | +0.13% | 3.9만 |
|---|
| 2026.08.12 | ₩70,622 | ₩70,636 | ₩70,596 | ₩70,596 | -0.04% | 1.9만 |
|---|
| 2026.08.11 | ₩70,569 | ₩70,636 | ₩70,530 | ₩70,569 | 0.00% | 5.8만 |
|---|
| 2026.08.10 | ₩70,561 | ₩70,561 | ₩70,461 | ₩70,542 | -0.03% | 3.7만 |
|---|
| 2026.08.07 | ₩70,515 | ₩70,575 | ₩70,488 | ₩70,569 | +0.08% | 3.1만 |
|---|
| 2026.08.06 | ₩70,421 | ₩70,488 | ₩70,374 | ₩70,484 | +0.09% | 3.8만 |
|---|
| 2026.08.05 | ₩70,327 | ₩70,502 | ₩70,327 | ₩70,421 | +0.13% | 3.7만 |
|---|
| 2026.08.04 | ₩70,461 | ₩70,461 | ₩70,233 | ₩70,274 | -0.27% | 2.6만 |
|---|
| 2026.08.03 | ₩70,300 | ₩70,300 | ₩70,126 | ₩70,193 | -0.15% | 4만 |
|---|
| 2026.07.31 | ₩70,086 | ₩70,153 | ₩70,026 | ₩70,140 | +0.08% | 6.5만 |
|---|
| 2026.07.30 | ₩70,354 | ₩70,381 | ₩70,233 | ₩70,374 | +0.03% | 2.7만 |
|---|
| 2026.07.29 | ₩70,461 | ₩70,569 | ₩70,401 | ₩70,448 | -0.02% | 2.8만 |
|---|
| 2026.07.28 | ₩70,461 | ₩70,515 | ₩70,327 | ₩70,354 | -0.15% | 4만 |
|---|
| 2026.07.27 | ₩70,421 | ₩70,502 | ₩70,394 | ₩70,414 | -0.01% | 2.4만 |
|---|
| 2026.07.24 | ₩70,166 | ₩70,314 | ₩70,166 | ₩70,193 | +0.04% | 4.2만 |
|---|
| 2026.07.23 | ₩70,401 | ₩70,421 | ₩70,140 | ₩70,166 | -0.33% | 6.1만 |
|---|
| 2026.07.22 | ₩70,703 | ₩70,730 | ₩70,609 | ₩70,609 | -0.13% | 1.5만 |
|---|
| 2026.07.21 | ₩70,840 | ₩70,850 | ₩70,799 | ₩70,799 | -0.06% | 9.2천 |
|---|
| 2026.07.20 | ₩71,011 | ₩71,025 | ₩70,877 | ₩70,877 | -0.19% | 1.4만 |
|---|
| 2026.07.17 | ₩71,119 | ₩71,119 | ₩70,971 | ₩71,011 | -0.15% | 1.3만 |
|---|
| 2026.07.16 | ₩71,051 | ₩71,078 | ₩71,011 | ₩71,025 | -0.04% | 2.6만 |
|---|
| 2026.07.15 | ₩71,239 | ₩71,239 | ₩71,159 | ₩71,199 | -0.06% | 4.4만 |
|---|
| 2026.07.14 | ₩71,226 | ₩71,266 | ₩71,190 | ₩71,239 | +0.02% | 4.3만 |
|---|
| 2026.07.13 | ₩71,226 | ₩71,253 | ₩71,186 | ₩71,199 | -0.04% | 2만 |
|---|
| 2026.07.10 | ₩71,239 | ₩71,293 | ₩71,179 | ₩71,293 | +0.08% | 6.9만 |
|---|
| 2026.07.09 | ₩71,266 | ₩71,286 | ₩71,206 | ₩71,206 | -0.08% | 6천 |
|---|
| 2026.07.08 | ₩71,266 | ₩71,373 | ₩71,211 | ₩71,211 | -0.08% | 4.5만 |
|---|
| 2026.07.07 | ₩71,507 | ₩71,548 | ₩71,414 | ₩71,494 | -0.02% | 3.9만 |
|---|
| 2026.07.06 | ₩71,548 | ₩71,588 | ₩71,467 | ₩71,534 | -0.02% | 6.9만 |
|---|
| 2026.07.02 | ₩71,507 | ₩71,561 | ₩71,440 | ₩71,561 | +0.08% | 4.8만 |
|---|
| 2026.07.01 | ₩71,306 | ₩71,454 | ₩71,306 | ₩71,452 | +0.21% | 2.9만 |
|---|
| 2026.06.30 | ₩71,440 | ₩71,440 | ₩71,373 | ₩71,434 | -0.01% | 8.4천 |
|---|
| 2026.06.29 | ₩71,668 | ₩71,668 | ₩71,534 | ₩71,642 | -0.04% | 4.4만 |
|---|
| 2026.06.26 | ₩71,575 | ₩71,615 | ₩71,548 | ₩71,575 | 0.00% | 6.8천 |
|---|
| 2026.06.25 | ₩71,548 | ₩71,601 | ₩71,521 | ₩71,588 | +0.06% | 3.7만 |
|---|
| 2026.06.24 | ₩71,481 | ₩71,548 | ₩71,481 | ₩71,494 | +0.02% | 1.6만 |
|---|
| 2026.06.23 | ₩71,400 | ₩71,440 | ₩71,360 | ₩71,393 | -0.01% | 3.3만 |
|---|
| 2026.06.22 | ₩71,467 | ₩71,467 | ₩71,333 | ₩71,440 | -0.04% | 5.2만 |
|---|
| 2026.06.18 | ₩71,306 | ₩71,467 | ₩71,306 | ₩71,440 | +0.19% | 1.1만 |
|---|
| 2026.06.17 | ₩71,293 | ₩71,427 | ₩71,179 | ₩71,212 | -0.11% | 5만 |
|---|
| 2026.06.16 | ₩71,239 | ₩71,353 | ₩71,226 | ₩71,253 | +0.02% | 1.6만 |
|---|
| 2026.06.15 | ₩71,326 | ₩71,341 | ₩71,212 | ₩71,212 | -0.16% | 5.1천 |
|---|
| 2026.06.12 | ₩71,065 | ₩71,172 | ₩71,065 | ₩71,132 | +0.09% | 8천 |
|---|
| 2026.06.11 | ₩71,139 | ₩71,266 | ₩71,092 | ₩71,226 | +0.12% | 5.8천 |
|---|
| 2026.06.10 | ₩71,246 | ₩71,246 | ₩71,078 | ₩71,092 | -0.22% | 1.4만 |
|---|
| 2026.06.09 | ₩71,400 | ₩71,400 | ₩71,159 | ₩71,186 | -0.30% | 1.6만 |
|---|
| 2026.06.08 | ₩71,239 | ₩71,293 | ₩71,132 | ₩71,165 | -0.10% | 1.5만 |
|---|
| 2026.06.05 | ₩71,119 | ₩71,186 | ₩71,051 | ₩71,186 | +0.09% | 5.7만 |
|---|
| 2026.06.04 | ₩71,266 | ₩71,266 | ₩71,119 | ₩71,119 | -0.21% | 2.8만 |
|---|
| 2026.06.03 | ₩71,065 | ₩71,159 | ₩71,051 | ₩71,159 | +0.13% | 2.4만 |
|---|
| 2026.06.02 | ₩71,333 | ₩71,333 | ₩71,051 | ₩71,051 | -0.39% | 7.4천 |
|---|
| 2026.06.01 | ₩70,891 | ₩71,072 | ₩70,864 | ₩71,011 | +0.17% | 1.3만 |
|---|
| 2026.05.29 | ₩70,967 | ₩71,038 | ₩70,944 | ₩70,971 | +0.01% | 2.6만 |
|---|
| 2026.05.28 | ₩70,924 | ₩71,061 | ₩70,924 | ₩70,984 | +0.09% | 1.7만 |
|---|
| 2026.05.27 | ₩70,944 | ₩71,025 | ₩70,891 | ₩70,891 | -0.08% | 9.6천 |
|---|
| 2026.05.26 | ₩70,823 | ₩70,958 | ₩70,810 | ₩70,931 | +0.15% | 4.5만 |
|---|
| 2026.05.22 | ₩70,555 | ₩70,649 | ₩70,528 | ₩70,569 | +0.02% | 3.9만 |
|---|
| 2026.05.21 | ₩70,448 | ₩70,596 | ₩70,421 | ₩70,528 | +0.11% | 7.3만 |
|---|
| 2026.05.20 | ₩70,488 | ₩70,569 | ₩70,421 | ₩70,515 | +0.04% | 1.7만 |
|---|
| 2026.05.19 | ₩70,716 | ₩70,716 | ₩70,381 | ₩70,461 | -0.36% | 3.4만 |
|---|
| 2026.05.18 | ₩70,649 | ₩70,676 | ₩70,609 | ₩70,616 | -0.05% | 9.2만 |
|---|
| 2026.05.15 | ₩70,575 | ₩70,609 | ₩70,488 | ₩70,609 | +0.05% | 2.1만 |
|---|
| 2026.05.14 | ₩70,917 | ₩70,958 | ₩70,904 | ₩70,904 | -0.02% | 1.4만 |
|---|
| 2026.05.13 | ₩70,904 | ₩70,931 | ₩70,743 | ₩70,904 | 0.00% | 3만 |
|---|
| 2026.05.12 | ₩71,038 | ₩71,038 | ₩70,917 | ₩70,978 | -0.08% | 2.9만 |
|---|
| 2026.05.11 | ₩71,159 | ₩71,159 | ₩71,045 | ₩71,078 | -0.11% | 24.1만 |
|---|
| 2026.05.08 | ₩71,186 | ₩71,186 | ₩71,078 | ₩71,119 | -0.09% | 3.6만 |
|---|
| 2026.05.07 | ₩71,105 | ₩71,119 | ₩71,038 | ₩71,058 | -0.07% | 1.4만 |
|---|
| 2026.05.06 | ₩71,078 | ₩71,105 | ₩71,078 | ₩71,078 | 0.00% | 1.5만 |
|---|
| 2026.05.05 | ₩70,998 | ₩70,998 | ₩70,864 | ₩70,931 | -0.09% | 3.2만 |
|---|
| 2026.05.04 | ₩70,917 | ₩70,917 | ₩70,770 | ₩70,844 | -0.10% | 1.4만 |
|---|
| 2026.05.01 | ₩70,958 | ₩70,971 | ₩70,797 | ₩70,849 | -0.15% | 1.1만 |
|---|
| 2026.04.30 | ₩70,891 | ₩70,917 | ₩70,743 | ₩70,798 | -0.13% | 3.9만 |
|---|
| 2026.04.29 | ₩71,025 | ₩71,159 | ₩70,917 | ₩71,042 | +0.02% | 3.3만 |
|---|
| 2026.04.28 | ₩71,333 | ₩71,333 | ₩71,092 | ₩71,253 | -0.11% | 4.3만 |
|---|
| 2026.04.27 | ₩71,333 | ₩71,347 | ₩71,266 | ₩71,279 | -0.08% | 5.8천 |
|---|
| 2026.04.24 | ₩71,266 | ₩71,326 | ₩71,266 | ₩71,301 | +0.05% | 1.9만 |
|---|
| 2026.04.23 | ₩71,286 | ₩71,286 | ₩71,186 | ₩71,246 | -0.06% | 9.6천 |
|---|
| 2026.04.22 | ₩71,333 | ₩71,333 | ₩71,226 | ₩71,266 | -0.09% | 1.7만 |
|---|
| 2026.04.21 | ₩71,212 | ₩71,279 | ₩71,186 | ₩71,226 | +0.02% | 1.7만 |
|---|
| 2026.04.20 | ₩71,199 | ₩71,273 | ₩71,199 | ₩71,253 | +0.08% | 5.2천 |
|---|
| 2026.04.17 | ₩71,199 | ₩71,306 | ₩71,186 | ₩71,253 | +0.08% | 1.9만 |
|---|
| 2026.04.16 | ₩71,065 | ₩71,105 | ₩70,998 | ₩71,043 | -0.03% | 1만 |
|---|
| 2026.04.15 | ₩71,080 | ₩71,080 | ₩70,998 | ₩71,025 | -0.08% | 1.6만 |
|---|
| 2026.04.14 | ₩71,105 | ₩71,105 | ₩70,877 | ₩71,051 | -0.08% | 2.1만 |
|---|
| 2026.04.13 | ₩71,065 | ₩71,119 | ₩71,005 | ₩71,051 | -0.02% | 9.3만 |
|---|
| 2026.04.10 | ₩71,051 | ₩71,078 | ₩70,971 | ₩70,998 | -0.08% | 1.2만 |
|---|
| 2026.04.09 | ₩70,944 | ₩71,145 | ₩70,931 | ₩71,051 | +0.15% | 1.8만 |
|---|
| 2026.04.08 | ₩71,172 | ₩71,172 | ₩70,924 | ₩70,935 | -0.33% | 3.6만 |
|---|
| 2026.04.07 | ₩70,716 | ₩70,783 | ₩70,563 | ₩70,744 | +0.04% | 2.8만 |
|---|
| 2026.04.06 | ₩70,649 | ₩70,714 | ₩70,609 | ₩70,656 | +0.01% | 2.2만 |
|---|
| 2026.04.02 | ₩70,555 | ₩70,689 | ₩70,555 | ₩70,663 | +0.15% | 2.5만 |
|---|
| 2026.04.01 | ₩70,549 | ₩70,596 | ₩70,502 | ₩70,555 | +0.01% | 3.3만 |
|---|
| 2026.03.31 | ₩70,368 | ₩70,609 | ₩70,287 | ₩70,468 | +0.14% | 4.7만 |
|---|
| 2026.03.30 | ₩70,488 | ₩70,488 | ₩70,300 | ₩70,413 | -0.11% | 2.8만 |
|---|
| 2026.03.27 | ₩70,193 | ₩70,368 | ₩70,173 | ₩70,368 | +0.25% | 6만 |
|---|
| 2026.03.26 | ₩70,394 | ₩70,435 | ₩70,341 | ₩70,368 | -0.04% | 4.1만 |
|---|
| 2026.03.25 | ₩70,421 | ₩70,475 | ₩70,341 | ₩70,414 | -0.01% | 2.8만 |
|---|
| 2026.03.24 | ₩70,649 | ₩70,663 | ₩70,260 | ₩70,287 | -0.51% | 1.4만 |
|---|
| 2026.03.23 | ₩70,783 | ₩70,810 | ₩70,743 | ₩70,783 | 0.00% | 3만 |
|---|
| 2026.03.20 | ₩71,031 | ₩71,031 | ₩70,636 | ₩70,636 | -0.56% | 1.6만 |
|---|
| 2026.03.19 | ₩71,199 | ₩71,239 | ₩71,119 | ₩71,223 | +0.03% | 2.2만 |
|---|
| 2026.03.18 | ₩71,333 | ₩71,427 | ₩71,293 | ₩71,340 | +0.01% | 3.7만 |
|---|
| 2026.03.17 | ₩71,333 | ₩71,427 | ₩71,333 | ₩71,387 | +0.08% | 11.3만 |
|---|
| 2026.03.16 | ₩71,454 | ₩71,454 | ₩71,320 | ₩71,320 | -0.19% | 2.3만 |
|---|
| 2026.03.13 | ₩71,212 | ₩71,320 | ₩71,212 | ₩71,293 | +0.11% | 1.4만 |
|---|
| 2026.03.12 | ₩71,373 | ₩71,373 | ₩71,199 | ₩71,226 | -0.21% | 4.6만 |
|---|
| 2026.03.11 | ₩71,575 | ₩71,642 | ₩71,447 | ₩71,447 | -0.18% | 2.6만 |
|---|
| 2026.03.10 | ₩71,722 | ₩71,762 | ₩71,678 | ₩71,689 | -0.05% | 8.3천 |
|---|
| 2026.03.09 | ₩71,963 | ₩71,963 | ₩71,675 | ₩71,802 | -0.22% | 4.5만 |
|---|
| 2026.03.06 | ₩71,695 | ₩71,801 | ₩71,695 | ₩71,735 | +0.06% | 1.6만 |
|---|
| 2026.03.05 | ₩71,789 | ₩71,910 | ₩71,789 | ₩71,829 | +0.06% | 1.1만 |
|---|
| 2026.03.04 | ₩71,857 | ₩71,990 | ₩71,857 | ₩71,950 | +0.13% | 2.5만 |
|---|
| 2026.03.03 | ₩71,937 | ₩72,030 | ₩71,876 | ₩71,918 | -0.03% | 3.7만 |
|---|
| 2026.03.02 | ₩72,379 | ₩72,386 | ₩72,258 | ₩72,312 | -0.09% | 3.4만 |
|---|
| 2026.02.27 | ₩72,486 | ₩72,540 | ₩72,473 | ₩72,500 | +0.02% | 1.2만 |
|---|
| 2026.02.26 | ₩72,694 | ₩72,694 | ₩72,647 | ₩72,668 | -0.04% | 3.2천 |
|---|
| 2026.02.25 | ₩72,621 | ₩72,674 | ₩72,567 | ₩72,607 | -0.02% | 2.5만 |
|---|
| 2026.02.24 | ₩72,513 | ₩72,661 | ₩72,500 | ₩72,594 | +0.11% | 2.7만 |
|---|
| 2026.02.23 | ₩72,527 | ₩72,540 | ₩72,473 | ₩72,513 | -0.02% | 1.5만 |
|---|
| 2026.02.20 | ₩72,594 | ₩72,594 | ₩72,433 | ₩72,473 | -0.17% | 3만 |
|---|
| 2026.02.19 | ₩72,232 | ₩72,446 | ₩72,232 | ₩72,393 | +0.22% | 2만 |
|---|
| 2026.02.18 | ₩72,339 | ₩72,446 | ₩72,339 | ₩72,393 | +0.07% | 1.8만 |
|---|
| 2026.02.17 | ₩72,339 | ₩72,472 | ₩72,326 | ₩72,406 | +0.09% | 4.3만 |
|---|
| 2026.02.13 | ₩72,339 | ₩72,413 | ₩72,299 | ₩72,346 | +0.01% | 9.7천 |
|---|
| 2026.02.12 | ₩72,151 | ₩72,245 | ₩72,138 | ₩72,225 | +0.10% | 8.1천 |
|---|
| 2026.02.11 | ₩72,138 | ₩72,279 | ₩72,057 | ₩72,178 | +0.06% | 3.4만 |
|---|
| 2026.02.10 | ₩72,138 | ₩72,229 | ₩72,124 | ₩72,178 | +0.06% | 1.7만 |
|---|
| 2026.02.09 | ₩71,963 | ₩72,111 | ₩71,963 | ₩72,057 | +0.13% | 1.5만 |
|---|
| 2026.02.06 | ₩71,923 | ₩72,004 | ₩71,896 | ₩71,950 | +0.04% | 8.4만 |
|---|
| 2026.02.05 | ₩71,923 | ₩72,372 | ₩71,903 | ₩71,923 | 0.00% | 22.2만 |
|---|
| 2026.02.04 | ₩71,829 | ₩71,843 | ₩71,756 | ₩71,843 | +0.02% | 5.6만 |
|---|
| 2026.02.03 | ₩71,709 | ₩71,776 | ₩71,695 | ₩71,760 | +0.07% | 2.4만 |
|---|
| 2026.02.02 | ₩71,668 | ₩71,776 | ₩71,668 | ₩71,722 | +0.07% | 2.1만 |
|---|
| 2026.01.30 | ₩71,642 | ₩71,735 | ₩71,635 | ₩71,695 | +0.07% | 3.4만 |
|---|
| 2026.01.29 | ₩71,823 | ₩71,870 | ₩71,789 | ₩71,789 | -0.05% | 10.7만 |
|---|
| 2026.01.28 | ₩71,722 | ₩71,802 | ₩71,722 | ₩71,789 | +0.09% | 1.7만 |
|---|
| 2026.01.27 | ₩71,715 | ₩71,789 | ₩71,655 | ₩71,735 | +0.03% | 3만 |
|---|
| 2026.01.26 | ₩71,709 | ₩71,722 | ₩71,655 | ₩71,655 | -0.07% | 1.2만 |
|---|
| 2026.01.23 | ₩71,662 | ₩71,709 | ₩71,639 | ₩71,642 | -0.03% | 2.1만 |
|---|
| 2026.01.22 | ₩71,581 | ₩71,601 | ₩71,561 | ₩71,575 | -0.01% | 9.1천 |
|---|
| 2026.01.21 | ₩71,520 | ₩71,642 | ₩71,481 | ₩71,588 | +0.10% | 1.2만 |
|---|
| 2026.01.20 | ₩71,883 | ₩71,883 | ₩71,440 | ₩71,507 | -0.52% | 2.9만 |
|---|
| 2026.01.16 | ₩71,722 | ₩71,749 | ₩71,655 | ₩71,655 | -0.09% | 1.1만 |
|---|
| 2026.01.15 | ₩71,742 | ₩71,742 | ₩71,695 | ₩71,722 | -0.03% | 8.7천 |
|---|
| 2026.01.14 | ₩71,693 | ₩71,735 | ₩71,655 | ₩71,695 | +0.00% | 2.1만 |
|---|
| 2026.01.13 | ₩71,621 | ₩71,655 | ₩71,601 | ₩71,601 | -0.03% | 9.3천 |
|---|
| 2026.01.12 | ₩71,561 | ₩71,628 | ₩71,561 | ₩71,575 | +0.02% | 2.3만 |
|---|
| 2026.01.09 | ₩71,548 | ₩71,654 | ₩71,467 | ₩71,632 | +0.12% | 2.1만 |
|---|
| 2026.01.08 | ₩71,454 | ₩71,588 | ₩71,454 | ₩71,548 | +0.13% | 2.5만 |
|---|
| 2026.01.07 | ₩71,454 | ₩71,566 | ₩71,440 | ₩71,566 | +0.16% | 8.5천 |
|---|
| 2026.01.06 | ₩71,279 | ₩71,360 | ₩71,235 | ₩71,320 | +0.06% | 1.3만 |
|---|
| 2026.01.05 | ₩71,212 | ₩71,333 | ₩71,159 | ₩71,253 | +0.06% | 2.9만 |
|---|
| 2026.01.02 | ₩71,212 | ₩71,212 | ₩71,119 | ₩71,119 | -0.13% | 1.7만 |
|---|
| 2025.12.31 | ₩71,186 | ₩71,206 | ₩71,159 | ₩71,172 | -0.02% | 1.6만 |
|---|
| 2025.12.30 | ₩71,105 | ₩71,199 | ₩71,092 | ₩71,132 | +0.04% | 1.5만 |
|---|
| 2025.12.29 | ₩71,119 | ₩71,145 | ₩71,051 | ₩71,132 | +0.02% | 2만 |
|---|
| 2025.12.26 | ₩71,119 | ₩71,119 | ₩71,011 | ₩71,065 | -0.08% | 3.8천 |
|---|
| 2025.12.24 | ₩71,025 | ₩71,159 | ₩71,025 | ₩71,132 | +0.15% | 8.5천 |
|---|
| 2025.12.23 | ₩70,984 | ₩71,090 | ₩70,984 | ₩71,051 | +0.09% | 4.4만 |
|---|
| 2025.12.22 | ₩71,212 | ₩71,212 | ₩71,199 | ₩71,206 | -0.01% | 11.9만 |
|---|
| 2025.12.19 | ₩71,199 | ₩71,312 | ₩71,198 | ₩71,212 | +0.02% | 3.4만 |
|---|
| 2025.12.18 | ₩71,266 | ₩71,279 | ₩71,159 | ₩71,199 | -0.09% | 2.4만 |
|---|
| 2025.12.17 | ₩71,120 | ₩71,212 | ₩71,119 | ₩71,186 | +0.09% | 2만 |
|---|
| 2025.12.16 | ₩71,078 | ₩71,172 | ₩70,971 | ₩71,119 | +0.06% | 1.5만 |
|---|
| 2025.12.15 | ₩71,089 | ₩71,119 | ₩71,025 | ₩71,065 | -0.03% | 2.1만 |
|---|
| 2025.12.12 | ₩71,002 | ₩71,065 | ₩71,001 | ₩71,053 | +0.07% | 1.1만 |
|---|
| 2025.12.11 | ₩71,132 | ₩71,132 | ₩71,038 | ₩71,051 | -0.11% | 3.9만 |
|---|
| 2025.12.10 | ₩71,038 | ₩71,062 | ₩70,891 | ₩71,011 | -0.04% | 2.7만 |
|---|
| 2025.12.09 | ₩71,239 | ₩71,239 | ₩70,944 | ₩70,944 | -0.41% | 2.3만 |
|---|
| 2025.12.08 | ₩71,186 | ₩71,186 | ₩70,958 | ₩70,984 | -0.28% | 4.9만 |
|---|
| 2025.12.05 | ₩71,025 | ₩71,065 | ₩70,984 | ₩70,998 | -0.04% | 5.4만 |
|---|
| 2025.12.04 | ₩71,011 | ₩71,065 | ₩70,971 | ₩71,065 | +0.08% | 1.7만 |
|---|
| 2025.12.03 | ₩71,038 | ₩71,132 | ₩71,011 | ₩71,011 | -0.04% | 12.3만 |
|---|
| 2025.12.02 | ₩70,984 | ₩71,043 | ₩70,944 | ₩71,011 | +0.04% | 1.5만 |
|---|
| 2025.12.01 | ₩71,011 | ₩71,045 | ₩70,959 | ₩70,991 | -0.03% | 1.9만 |
|---|
| 2025.11.28 | ₩71,306 | ₩71,306 | ₩71,105 | ₩71,106 | -0.28% | 3.5천 |
|---|
| 2025.11.26 | ₩71,293 | ₩71,427 | ₩71,293 | ₩71,373 | +0.11% | 1.4만 |
|---|
| 2025.11.25 | ₩71,293 | ₩71,333 | ₩71,239 | ₩71,313 | +0.03% | 1.7만 |
|---|
| 2025.11.24 | ₩71,279 | ₩71,400 | ₩71,253 | ₩71,326 | +0.07% | 1.7만 |
|---|
| 2025.11.21 | ₩71,212 | ₩71,347 | ₩71,199 | ₩71,226 | +0.02% | 5.3만 |
|---|
| 2025.11.20 | ₩71,186 | ₩71,226 | ₩71,159 | ₩71,186 | 0.00% | 5천 |
|---|
| 2025.11.19 | ₩71,427 | ₩71,427 | ₩71,145 | ₩71,159 | -0.38% | 4.4만 |
|---|
| 2025.11.18 | ₩71,279 | ₩71,333 | ₩71,172 | ₩71,239 | -0.06% | 3.4만 |
|---|
| 2025.11.17 | ₩71,186 | ₩71,266 | ₩71,145 | ₩71,159 | -0.04% | 1.5만 |
|---|
| 2025.11.14 | ₩71,239 | ₩71,259 | ₩71,092 | ₩71,092 | -0.21% | 2.4만 |
|---|
| 2025.11.13 | ₩71,212 | ₩71,306 | ₩71,172 | ₩71,186 | -0.04% | 7.8천 |
|---|
| 2025.11.12 | ₩71,293 | ₩71,373 | ₩71,210 | ₩71,266 | -0.04% | 4.1천 |
|---|
| 2025.11.11 | ₩71,293 | ₩71,373 | ₩71,293 | ₩71,373 | +0.11% | 3.1천 |
|---|
| 2025.11.10 | ₩71,172 | ₩71,226 | ₩71,172 | ₩71,192 | +0.03% | 7.9천 |
|---|
| 2025.11.07 | ₩71,159 | ₩71,212 | ₩71,145 | ₩71,159 | 0.00% | 1.1만 |
|---|
| 2025.11.06 | ₩71,038 | ₩71,199 | ₩71,038 | ₩71,159 | +0.17% | 2.7만 |
|---|
| 2025.11.05 | ₩71,266 | ₩71,266 | ₩70,980 | ₩71,017 | -0.35% | 2.3만 |
|---|
| 2025.11.04 | ₩71,145 | ₩71,628 | ₩71,129 | ₩71,157 | +0.02% | 2.6만 |
|---|
| 2025.11.03 | ₩71,065 | ₩71,065 | ₩70,986 | ₩71,025 | -0.06% | 1.5만 |
|---|
| 2025.10.31 | ₩71,132 | ₩71,159 | ₩71,112 | ₩71,145 | +0.02% | 4.2천 |
|---|
| 2025.10.30 | ₩71,266 | ₩71,306 | ₩71,180 | ₩71,306 | +0.06% | 7천 |
|---|
| 2025.10.29 | ₩71,373 | ₩71,548 | ₩71,300 | ₩71,309 | -0.09% | 2만 |
|---|
| 2025.10.28 | ₩71,628 | ₩71,628 | ₩71,347 | ₩71,418 | -0.29% | 1.2만 |
|---|
| 2025.10.27 | ₩71,387 | ₩71,440 | ₩71,373 | ₩71,407 | +0.03% | 1.9만 |
|---|
| 2025.10.24 | ₩71,414 | ₩71,534 | ₩71,333 | ₩71,434 | +0.03% | 4.4만 |
|---|
| 2025.10.23 | ₩71,347 | ₩71,494 | ₩71,306 | ₩71,360 | +0.02% | 1.8만 |
|---|
| 2025.10.22 | ₩71,414 | ₩71,414 | ₩71,320 | ₩71,373 | -0.06% | 1.7만 |
|---|
| 2025.10.21 | ₩71,320 | ₩71,324 | ₩71,293 | ₩71,300 | -0.03% | 1.2만 |
|---|
| 2025.10.20 | ₩71,239 | ₩71,253 | ₩71,199 | ₩71,219 | -0.03% | 4.2천 |
|---|
| 2025.10.17 | ₩71,132 | ₩71,186 | ₩71,116 | ₩71,165 | +0.05% | 4천 |
|---|
| 2025.10.16 | ₩70,998 | ₩71,132 | ₩70,998 | ₩71,098 | +0.14% | 1.1만 |
|---|
| 2025.10.15 | ₩70,917 | ₩70,971 | ₩70,864 | ₩70,924 | +0.01% | 1.3만 |
|---|
| 2025.10.14 | ₩70,837 | ₩70,904 | ₩70,817 | ₩70,870 | +0.05% | 2.2만 |
|---|
| 2025.10.13 | ₩70,756 | ₩70,877 | ₩70,743 | ₩70,853 | +0.14% | 1.2만 |
|---|
| 2025.10.10 | ₩70,730 | ₩70,837 | ₩70,675 | ₩70,759 | +0.04% | 2만 |
|---|