시장 데이터를 불러오는 중
전체 종목
Goldman Sachs Municipal Income ETF 과거 주가
Goldman Sachs Municipal Income ETF · GMUB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Goldman Sachs Municipal Income ETF · GMUB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩65,355 | ₩65,475 | ₩65,154 | ₩65,421 | +0.10% | 40.3만 |
| 2026.10.08 | ₩65,087 | ₩65,128 | ₩64,842 | ₩65,087 | 0.00% | 82.6만 |
| 2026.10.07 | ₩65,074 | ₩65,234 | ₩65,034 | ₩65,128 | +0.08% | 44.4만 |
| 2026.10.06 | ₩65,275 | ₩65,421 | ₩65,128 | ₩65,421 | +0.23% | 65.3만 |
| 2026.10.05 | ₩65,502 | ₩65,502 | ₩65,114 | ₩65,234 | -0.41% | 59.2만 |
| 2026.10.02 | ₩65,902 | ₩65,902 | ₩65,328 | ₩65,368 | -0.81% | 53.6만 |
| 2026.10.01 | ₩65,448 | ₩65,942 | ₩65,240 | ₩65,443 | -0.01% | 136.7만 |
| 2026.09.30 | ₩65,128 | ₩65,381 | ₩65,007 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,194 |
| +0.10% |
| 75.1만 |
| 2026.09.29 | ₩65,154 | ₩65,154 | ₩64,633 | ₩64,713 | -0.68% | 42.8만 |
|---|
| 2026.09.28 | ₩65,141 | ₩65,141 | ₩64,820 | ₩64,981 | -0.25% | 30.2만 |
|---|
| 2026.09.25 | ₩65,755 | ₩65,755 | ₩65,328 | ₩65,368 | -0.59% | 56.7만 |
|---|
| 2026.09.24 | ₩65,942 | ₩65,942 | ₩65,568 | ₩65,689 | -0.38% | 13.2만 |
|---|
| 2026.09.23 | ₩66,223 | ₩66,223 | ₩65,650 | ₩65,822 | -0.61% | 18만 |
|---|
| 2026.09.22 | ₩66,477 | ₩66,477 | ₩66,223 | ₩66,290 | -0.28% | 11.2만 |
|---|
| 2026.09.21 | ₩66,488 | ₩66,488 | ₩66,276 | ₩66,357 | -0.20% | 37.2만 |
|---|
| 2026.09.18 | ₩66,450 | ₩66,784 | ₩66,290 | ₩66,437 | -0.02% | 13.3만 |
|---|
| 2026.09.17 | ₩66,517 | ₩66,624 | ₩66,490 | ₩66,530 | +0.02% | 18.5만 |
|---|
| 2026.09.16 | ₩66,530 | ₩66,550 | ₩66,343 | ₩66,423 | -0.16% | 16.3만 |
|---|
| 2026.09.15 | ₩66,637 | ₩66,637 | ₩66,383 | ₩66,430 | -0.31% | 9.5만 |
|---|
| 2026.09.14 | ₩66,553 | ₩66,691 | ₩66,465 | ₩66,544 | -0.01% | 5.7만 |
|---|
| 2026.09.11 | ₩66,490 | ₩66,757 | ₩66,490 | ₩66,597 | +0.16% | 14.3만 |
|---|
| 2026.09.10 | ₩66,570 | ₩66,597 | ₩66,437 | ₩66,450 | -0.18% | 9만 |
|---|
| 2026.09.09 | ₩67,105 | ₩67,105 | ₩66,838 | ₩66,851 | -0.38% | 7.5만 |
|---|
| 2026.09.08 | ₩67,185 | ₩67,198 | ₩67,038 | ₩67,051 | -0.20% | 6.3만 |
|---|
| 2026.09.04 | ₩67,125 | ₩67,225 | ₩67,118 | ₩67,145 | +0.03% | 6.4만 |
|---|
| 2026.09.03 | ₩67,305 | ₩67,359 | ₩67,065 | ₩67,105 | -0.30% | 3.3만 |
|---|
| 2026.09.02 | ₩67,232 | ₩67,345 | ₩67,125 | ₩67,212 | -0.03% | 11.1만 |
|---|
| 2026.09.01 | ₩67,359 | ₩67,385 | ₩67,131 | ₩67,225 | -0.20% | 11.6만 |
|---|
| 2026.08.31 | ₩67,612 | ₩67,719 | ₩67,582 | ₩67,666 | +0.08% | 5만 |
|---|
| 2026.08.28 | ₩67,799 | ₩67,853 | ₩67,653 | ₩67,679 | -0.18% | 3.9만 |
|---|
| 2026.08.27 | ₩67,826 | ₩67,826 | ₩67,706 | ₩67,706 | -0.18% | 5.6만 |
|---|
| 2026.08.26 | ₩67,893 | ₩67,893 | ₩67,739 | ₩67,773 | -0.18% | 2.4만 |
|---|
| 2026.08.25 | ₩67,719 | ₩67,920 | ₩67,719 | ₩67,873 | +0.23% | 167.9만 |
|---|
| 2026.08.24 | ₩67,746 | ₩67,880 | ₩67,699 | ₩67,766 | +0.03% | 16.7만 |
|---|
| 2026.08.21 | ₩67,706 | ₩67,840 | ₩67,706 | ₩67,799 | +0.14% | 13.9만 |
|---|
| 2026.08.20 | ₩67,686 | ₩67,893 | ₩67,679 | ₩67,786 | +0.15% | 35.3만 |
|---|
| 2026.08.19 | ₩67,840 | ₩68,020 | ₩67,840 | ₩68,000 | +0.24% | 8.7만 |
|---|
| 2026.08.18 | ₩67,733 | ₩67,799 | ₩67,612 | ₩67,779 | +0.07% | 4.3만 |
|---|
| 2026.08.17 | ₩67,853 | ₩68,027 | ₩67,846 | ₩67,880 | +0.04% | 5.1만 |
|---|
| 2026.08.14 | ₩68,107 | ₩68,107 | ₩67,893 | ₩67,946 | -0.24% | 26.8만 |
|---|
| 2026.08.13 | ₩68,000 | ₩68,147 | ₩67,973 | ₩68,027 | +0.04% | 7.3만 |
|---|
| 2026.08.12 | ₩67,938 | ₩68,040 | ₩67,866 | ₩67,866 | -0.11% | 5.2만 |
|---|
| 2026.08.11 | ₩67,886 | ₩67,946 | ₩67,840 | ₩67,920 | +0.05% | 3.4만 |
|---|
| 2026.08.10 | ₩67,906 | ₩67,933 | ₩67,840 | ₩67,926 | +0.03% | 3.5만 |
|---|
| 2026.08.07 | ₩67,946 | ₩67,960 | ₩67,853 | ₩67,906 | -0.06% | 2만 |
|---|
| 2026.08.06 | ₩67,973 | ₩67,973 | ₩67,759 | ₩67,807 | -0.24% | 3.4만 |
|---|
| 2026.08.05 | ₩67,813 | ₩67,886 | ₩67,746 | ₩67,814 | +0.00% | 5.4만 |
|---|
| 2026.08.04 | ₩67,719 | ₩67,893 | ₩67,639 | ₩67,793 | +0.11% | 6.2만 |
|---|
| 2026.08.03 | ₩67,666 | ₩67,813 | ₩67,612 | ₩67,646 | -0.03% | 7.9만 |
|---|
| 2026.07.31 | ₩67,759 | ₩67,825 | ₩67,733 | ₩67,799 | +0.06% | 11.4만 |
|---|
| 2026.07.30 | ₩68,013 | ₩68,013 | ₩67,639 | ₩67,799 | -0.31% | 4만 |
|---|
| 2026.07.29 | ₩67,893 | ₩68,067 | ₩67,893 | ₩67,893 | 0.00% | 3.9만 |
|---|
| 2026.07.28 | ₩67,893 | ₩68,000 | ₩67,852 | ₩68,000 | +0.16% | 5.6만 |
|---|
| 2026.07.27 | ₩67,920 | ₩67,933 | ₩67,840 | ₩67,840 | -0.12% | 6.1만 |
|---|
| 2026.07.24 | ₩67,813 | ₩67,826 | ₩67,666 | ₩67,746 | -0.10% | 7.2만 |
|---|
| 2026.07.23 | ₩67,733 | ₩67,813 | ₩67,452 | ₩67,559 | -0.26% | 23.1만 |
|---|
| 2026.07.22 | ₩68,040 | ₩68,080 | ₩68,000 | ₩68,000 | -0.06% | 4.7만 |
|---|
| 2026.07.21 | ₩68,240 | ₩68,240 | ₩68,121 | ₩68,147 | -0.14% | 2만 |
|---|
| 2026.07.20 | ₩68,294 | ₩68,318 | ₩68,200 | ₩68,227 | -0.10% | 2.9만 |
|---|
| 2026.07.17 | ₩68,308 | ₩68,327 | ₩68,240 | ₩68,240 | -0.10% | 2.9만 |
|---|
| 2026.07.16 | ₩68,371 | ₩68,374 | ₩68,254 | ₩68,307 | -0.09% | 2.7만 |
|---|
| 2026.07.15 | ₩68,454 | ₩68,454 | ₩68,387 | ₩68,407 | -0.07% | 2.4만 |
|---|
| 2026.07.14 | ₩68,441 | ₩68,521 | ₩68,427 | ₩68,454 | +0.02% | 2.5만 |
|---|
| 2026.07.13 | ₩68,441 | ₩68,508 | ₩68,401 | ₩68,450 | +0.01% | 2.5만 |
|---|
| 2026.07.10 | ₩68,601 | ₩68,601 | ₩68,454 | ₩68,501 | -0.15% | 3만 |
|---|
| 2026.07.09 | ₩68,414 | ₩68,521 | ₩68,414 | ₩68,441 | +0.04% | 2만 |
|---|
| 2026.07.08 | ₩68,427 | ₩68,541 | ₩68,427 | ₩68,454 | +0.04% | 4.6만 |
|---|
| 2026.07.07 | ₩68,641 | ₩68,654 | ₩68,561 | ₩68,654 | +0.02% | 2만 |
|---|
| 2026.07.06 | ₩68,628 | ₩68,708 | ₩68,614 | ₩68,668 | +0.06% | 3.7만 |
|---|
| 2026.07.02 | ₩68,628 | ₩68,741 | ₩68,534 | ₩68,654 | +0.04% | 7.1만 |
|---|
| 2026.07.01 | ₩68,481 | ₩68,641 | ₩68,414 | ₩68,574 | +0.14% | 4만 |
|---|
| 2026.06.30 | ₩69,015 | ₩69,015 | ₩68,721 | ₩68,721 | -0.43% | 5.7만 |
|---|
| 2026.06.29 | ₩68,788 | ₩68,835 | ₩68,735 | ₩68,828 | +0.06% | 3.6만 |
|---|
| 2026.06.26 | ₩68,748 | ₩68,775 | ₩68,695 | ₩68,721 | -0.04% | 2.4만 |
|---|
| 2026.06.25 | ₩68,668 | ₩68,775 | ₩68,668 | ₩68,748 | +0.12% | 2.5만 |
|---|
| 2026.06.24 | ₩68,588 | ₩68,815 | ₩68,588 | ₩68,668 | +0.12% | 2.9만 |
|---|
| 2026.06.23 | ₩68,518 | ₩68,735 | ₩68,518 | ₩68,588 | +0.10% | 3.3만 |
|---|
| 2026.06.22 | ₩68,548 | ₩68,641 | ₩68,534 | ₩68,614 | +0.10% | 1.8만 |
|---|
| 2026.06.18 | ₩68,641 | ₩68,721 | ₩68,588 | ₩68,588 | -0.08% | 2.5만 |
|---|
| 2026.06.17 | ₩68,588 | ₩68,654 | ₩68,414 | ₩68,414 | -0.25% | 3.6만 |
|---|
| 2026.06.16 | ₩68,614 | ₩68,621 | ₩68,534 | ₩68,548 | -0.10% | 3.1만 |
|---|
| 2026.06.15 | ₩68,508 | ₩68,628 | ₩68,508 | ₩68,561 | +0.08% | 3.3만 |
|---|
| 2026.06.12 | ₩68,414 | ₩68,521 | ₩68,341 | ₩68,494 | +0.12% | 2.2만 |
|---|
| 2026.06.11 | ₩68,467 | ₩68,574 | ₩68,347 | ₩68,528 | +0.09% | 8.9만 |
|---|
| 2026.06.10 | ₩68,467 | ₩68,494 | ₩68,387 | ₩68,461 | -0.01% | 2만 |
|---|
| 2026.06.09 | ₩68,521 | ₩68,574 | ₩68,465 | ₩68,548 | +0.04% | 5.2만 |
|---|
| 2026.06.08 | ₩68,508 | ₩68,534 | ₩68,465 | ₩68,508 | 0.00% | 4.5만 |
|---|
| 2026.06.05 | ₩68,427 | ₩68,494 | ₩68,401 | ₩68,467 | +0.06% | 3.6만 |
|---|
| 2026.06.04 | ₩68,561 | ₩68,588 | ₩68,494 | ₩68,561 | 0.00% | 4만 |
|---|
| 2026.06.03 | ₩68,467 | ₩68,508 | ₩68,414 | ₩68,494 | +0.04% | 1.9만 |
|---|
| 2026.06.02 | ₩68,534 | ₩68,548 | ₩68,427 | ₩68,512 | -0.03% | 4.3만 |
|---|
| 2026.06.01 | ₩68,347 | ₩68,447 | ₩68,228 | ₩68,441 | +0.14% | 2.5만 |
|---|
| 2026.05.29 | ₩68,521 | ₩68,614 | ₩68,494 | ₩68,532 | +0.02% | 2만 |
|---|
| 2026.05.28 | ₩68,401 | ₩68,548 | ₩68,347 | ₩68,414 | +0.02% | 8.7만 |
|---|
| 2026.05.27 | ₩68,347 | ₩68,427 | ₩68,320 | ₩68,401 | +0.08% | 4.4만 |
|---|
| 2026.05.26 | ₩68,200 | ₩68,361 | ₩68,200 | ₩68,227 | +0.04% | 13.2만 |
|---|
| 2026.05.22 | ₩68,040 | ₩68,200 | ₩68,040 | ₩68,120 | +0.12% | 3.2만 |
|---|
| 2026.05.21 | ₩67,893 | ₩68,073 | ₩67,893 | ₩68,013 | +0.18% | 2.8만 |
|---|
| 2026.05.20 | ₩67,913 | ₩68,067 | ₩67,853 | ₩67,946 | +0.05% | 2.3만 |
|---|
| 2026.05.19 | ₩67,960 | ₩67,960 | ₩67,786 | ₩67,866 | -0.14% | 1.8만 |
|---|
| 2026.05.18 | ₩68,120 | ₩68,120 | ₩68,053 | ₩68,092 | -0.04% | 1.5만 |
|---|
| 2026.05.15 | ₩68,053 | ₩68,053 | ₩67,893 | ₩68,027 | -0.04% | 4.1만 |
|---|
| 2026.05.14 | ₩68,280 | ₩68,333 | ₩68,250 | ₩68,274 | -0.01% | 2.1만 |
|---|
| 2026.05.13 | ₩68,294 | ₩68,439 | ₩68,294 | ₩68,307 | +0.02% | 1.9만 |
|---|
| 2026.05.12 | ₩68,387 | ₩68,387 | ₩68,254 | ₩68,324 | -0.09% | 1.7만 |
|---|
| 2026.05.11 | ₩68,588 | ₩68,588 | ₩68,454 | ₩68,481 | -0.16% | 2.1만 |
|---|
| 2026.05.08 | ₩68,581 | ₩68,581 | ₩68,467 | ₩68,494 | -0.13% | 2.8만 |
|---|
| 2026.05.07 | ₩68,487 | ₩68,508 | ₩68,361 | ₩68,414 | -0.11% | 1.6만 |
|---|
| 2026.05.06 | ₩68,521 | ₩68,548 | ₩68,467 | ₩68,497 | -0.04% | 2.1만 |
|---|
| 2026.05.05 | ₩68,414 | ₩68,414 | ₩68,280 | ₩68,335 | -0.12% | 1만 |
|---|
| 2026.05.04 | ₩68,347 | ₩68,401 | ₩68,227 | ₩68,314 | -0.05% | 4.5만 |
|---|
| 2026.05.01 | ₩68,421 | ₩68,454 | ₩68,334 | ₩68,387 | -0.05% | 4.8만 |
|---|
| 2026.04.30 | ₩68,508 | ₩68,681 | ₩68,367 | ₩68,508 | 0.00% | 4.3만 |
|---|
| 2026.04.29 | ₩68,528 | ₩68,561 | ₩68,462 | ₩68,541 | +0.02% | 2.3만 |
|---|
| 2026.04.28 | ₩68,748 | ₩68,748 | ₩68,548 | ₩68,601 | -0.21% | 1.8만 |
|---|
| 2026.04.27 | ₩68,895 | ₩68,895 | ₩68,629 | ₩68,701 | -0.28% | 4.9만 |
|---|
| 2026.04.24 | ₩68,681 | ₩68,732 | ₩68,641 | ₩68,641 | -0.06% | 2.8만 |
|---|
| 2026.04.23 | ₩68,675 | ₩68,708 | ₩68,561 | ₩68,664 | -0.02% | 1.2만 |
|---|
| 2026.04.22 | ₩68,761 | ₩68,761 | ₩68,601 | ₩68,601 | -0.23% | 2.2만 |
|---|
| 2026.04.21 | ₩68,654 | ₩68,695 | ₩68,574 | ₩68,574 | -0.12% | 1.6만 |
|---|
| 2026.04.20 | ₩68,695 | ₩68,721 | ₩68,628 | ₩68,668 | -0.04% | 2.2만 |
|---|
| 2026.04.17 | ₩68,574 | ₩68,681 | ₩68,574 | ₩68,654 | +0.12% | 8.4만 |
|---|
| 2026.04.16 | ₩68,508 | ₩68,601 | ₩68,427 | ₩68,441 | -0.10% | 5.1만 |
|---|
| 2026.04.15 | ₩68,521 | ₩68,554 | ₩68,307 | ₩68,554 | +0.05% | 3.2만 |
|---|
| 2026.04.14 | ₩68,548 | ₩68,614 | ₩68,427 | ₩68,487 | -0.09% | 5.8만 |
|---|
| 2026.04.13 | ₩68,467 | ₩68,534 | ₩68,414 | ₩68,467 | 0.00% | 1.8만 |
|---|
| 2026.04.10 | ₩68,414 | ₩68,494 | ₩68,361 | ₩68,387 | -0.04% | 2.1만 |
|---|
| 2026.04.09 | ₩68,441 | ₩68,474 | ₩68,354 | ₩68,407 | -0.05% | 6.7만 |
|---|
| 2026.04.08 | ₩68,574 | ₩68,574 | ₩68,327 | ₩68,353 | -0.32% | 2.4만 |
|---|
| 2026.04.07 | ₩68,073 | ₩68,187 | ₩68,043 | ₩68,147 | +0.11% | 1.8만 |
|---|
| 2026.04.06 | ₩68,000 | ₩68,147 | ₩67,973 | ₩68,112 | +0.17% | 6.1만 |
|---|
| 2026.04.02 | ₩67,920 | ₩68,174 | ₩67,920 | ₩68,120 | +0.30% | 8만 |
|---|
| 2026.04.01 | ₩68,107 | ₩68,107 | ₩68,000 | ₩68,040 | -0.10% | 4만 |
|---|
| 2026.03.31 | ₩68,013 | ₩68,174 | ₩67,986 | ₩68,067 | +0.08% | 3.6만 |
|---|
| 2026.03.30 | ₩67,840 | ₩68,067 | ₩67,840 | ₩68,053 | +0.32% | 7.8만 |
|---|
| 2026.03.27 | ₩67,706 | ₩67,866 | ₩67,679 | ₩67,799 | +0.14% | 4.4만 |
|---|
| 2026.03.26 | ₩67,833 | ₩67,880 | ₩67,746 | ₩67,813 | -0.03% | 5.2만 |
|---|
| 2026.03.25 | ₩67,880 | ₩68,013 | ₩67,866 | ₩67,906 | +0.04% | 3.5만 |
|---|
| 2026.03.24 | ₩68,133 | ₩68,133 | ₩67,826 | ₩67,826 | -0.45% | 6.2만 |
|---|
| 2026.03.23 | ₩68,387 | ₩68,387 | ₩68,160 | ₩68,280 | -0.16% | 8.9만 |
|---|
| 2026.03.20 | ₩68,494 | ₩68,494 | ₩68,001 | ₩68,120 | -0.55% | 9.4만 |
|---|
| 2026.03.19 | ₩68,534 | ₩68,614 | ₩68,374 | ₩68,513 | -0.03% | 8.2만 |
|---|
| 2026.03.18 | ₩68,614 | ₩68,641 | ₩68,574 | ₩68,574 | -0.06% | 1.4만 |
|---|
| 2026.03.17 | ₩68,508 | ₩68,695 | ₩68,508 | ₩68,695 | +0.27% | 4.2만 |
|---|
| 2026.03.16 | ₩68,628 | ₩68,735 | ₩68,574 | ₩68,614 | -0.02% | 4.6만 |
|---|
| 2026.03.13 | ₩68,549 | ₩68,668 | ₩68,549 | ₩68,628 | +0.11% | 3.5만 |
|---|
| 2026.03.12 | ₩68,668 | ₩68,695 | ₩68,534 | ₩68,601 | -0.10% | 5.6만 |
|---|
| 2026.03.11 | ₩68,748 | ₩68,801 | ₩68,662 | ₩68,748 | 0.00% | 1.2만 |
|---|
| 2026.03.10 | ₩68,801 | ₩68,888 | ₩68,788 | ₩68,868 | +0.10% | 8.4만 |
|---|
| 2026.03.09 | ₩68,721 | ₩68,988 | ₩68,721 | ₩68,942 | +0.32% | 2.8만 |
|---|
| 2026.03.06 | ₩68,815 | ₩68,922 | ₩68,761 | ₩68,922 | +0.16% | 2.7만 |
|---|
| 2026.03.05 | ₩68,775 | ₩68,895 | ₩68,775 | ₩68,882 | +0.16% | 45만 |
|---|
| 2026.03.04 | ₩68,922 | ₩69,000 | ₩68,842 | ₩68,908 | -0.02% | 2.4만 |
|---|
| 2026.03.03 | ₩69,042 | ₩69,042 | ₩68,908 | ₩69,008 | -0.05% | 6.6만 |
|---|
| 2026.03.02 | ₩69,296 | ₩69,296 | ₩69,175 | ₩69,282 | -0.02% | 3.9만 |
|---|
| 2026.02.27 | ₩69,616 | ₩69,616 | ₩69,469 | ₩69,576 | -0.06% | 3만 |
|---|
| 2026.02.26 | ₩69,509 | ₩69,590 | ₩69,496 | ₩69,550 | +0.06% | 3.3만 |
|---|
| 2026.02.25 | ₩69,416 | ₩69,523 | ₩69,396 | ₩69,469 | +0.08% | 2.6만 |
|---|
| 2026.02.24 | ₩69,469 | ₩69,483 | ₩69,344 | ₩69,469 | 0.00% | 3.7만 |
|---|
| 2026.02.23 | ₩69,346 | ₩69,389 | ₩69,322 | ₩69,376 | +0.04% | 1.9만 |
|---|
| 2026.02.20 | ₩69,309 | ₩69,349 | ₩69,264 | ₩69,296 | -0.02% | 1만 |
|---|
| 2026.02.19 | ₩69,777 | ₩69,777 | ₩69,269 | ₩69,322 | -0.65% | 2.4만 |
|---|
| 2026.02.18 | ₩69,202 | ₩69,309 | ₩69,202 | ₩69,242 | +0.06% | 3.5만 |
|---|
| 2026.02.17 | ₩69,248 | ₩69,336 | ₩69,229 | ₩69,229 | -0.03% | 2.1만 |
|---|
| 2026.02.13 | ₩69,282 | ₩69,336 | ₩69,229 | ₩69,282 | 0.00% | 4.4만 |
|---|
| 2026.02.12 | ₩69,129 | ₩69,202 | ₩69,069 | ₩69,202 | +0.11% | 2.8만 |
|---|
| 2026.02.11 | ₩69,042 | ₩69,069 | ₩68,988 | ₩69,002 | -0.06% | 2만 |
|---|
| 2026.02.10 | ₩69,109 | ₩69,162 | ₩69,069 | ₩69,069 | -0.06% | 3.2만 |
|---|
| 2026.02.09 | ₩69,002 | ₩69,082 | ₩68,988 | ₩69,015 | +0.02% | 7.3만 |
|---|
| 2026.02.06 | ₩68,962 | ₩68,988 | ₩68,895 | ₩68,895 | -0.10% | 7.3만 |
|---|
| 2026.02.05 | ₩68,970 | ₩69,042 | ₩68,895 | ₩68,895 | -0.11% | 10.3만 |
|---|
| 2026.02.04 | ₩68,775 | ₩68,851 | ₩68,751 | ₩68,801 | +0.04% | 2.6만 |
|---|
| 2026.02.03 | ₩68,708 | ₩68,908 | ₩68,695 | ₩68,761 | +0.08% | 2.7만 |
|---|
| 2026.02.02 | ₩68,743 | ₩68,828 | ₩68,720 | ₩68,748 | +0.01% | 5.2만 |
|---|
| 2026.01.30 | ₩68,908 | ₩69,002 | ₩68,908 | ₩68,908 | 0.00% | 2.2만 |
|---|
| 2026.01.29 | ₩68,828 | ₩68,875 | ₩68,801 | ₩68,815 | -0.02% | 3.1만 |
|---|
| 2026.01.28 | ₩68,815 | ₩68,895 | ₩68,760 | ₩68,828 | +0.02% | 2만 |
|---|
| 2026.01.27 | ₩68,788 | ₩68,855 | ₩68,780 | ₩68,801 | +0.02% | 4만 |
|---|
| 2026.01.26 | ₩68,735 | ₩68,815 | ₩68,728 | ₩68,788 | +0.08% | 1.5만 |
|---|
| 2026.01.23 | ₩68,788 | ₩68,788 | ₩68,681 | ₩68,735 | -0.08% | 2.5만 |
|---|
| 2026.01.22 | ₩68,708 | ₩68,761 | ₩68,614 | ₩68,735 | +0.04% | 4.6만 |
|---|
| 2026.01.21 | ₩68,648 | ₩68,775 | ₩68,574 | ₩68,628 | -0.03% | 6.5만 |
|---|
| 2026.01.20 | ₩68,842 | ₩68,842 | ₩68,574 | ₩68,574 | -0.39% | 3.6만 |
|---|
| 2026.01.16 | ₩68,895 | ₩68,895 | ₩68,735 | ₩68,735 | -0.23% | 5.5만 |
|---|
| 2026.01.15 | ₩68,815 | ₩68,922 | ₩68,668 | ₩68,748 | -0.10% | 8.5만 |
|---|
| 2026.01.14 | ₩68,785 | ₩68,882 | ₩68,641 | ₩68,855 | +0.10% | 2.7만 |
|---|
| 2026.01.13 | ₩68,721 | ₩68,844 | ₩68,601 | ₩68,601 | -0.17% | 14.2만 |
|---|
| 2026.01.12 | ₩68,775 | ₩68,815 | ₩68,628 | ₩68,735 | -0.06% | 3.9만 |
|---|
| 2026.01.09 | ₩68,735 | ₩69,162 | ₩68,606 | ₩68,761 | +0.04% | 5.3만 |
|---|
| 2026.01.08 | ₩68,654 | ₩68,735 | ₩68,508 | ₩68,614 | -0.06% | 2.4만 |
|---|
| 2026.01.07 | ₩68,534 | ₩68,708 | ₩68,534 | ₩68,681 | +0.21% | 74.6만 |
|---|
| 2026.01.06 | ₩68,467 | ₩68,534 | ₩68,320 | ₩68,361 | -0.16% | 3.2만 |
|---|
| 2026.01.05 | ₩68,454 | ₩68,560 | ₩68,267 | ₩68,294 | -0.23% | 3.8만 |
|---|
| 2026.01.02 | ₩68,374 | ₩68,454 | ₩68,202 | ₩68,414 | +0.06% | 7.1만 |
|---|
| 2025.12.31 | ₩68,120 | ₩68,387 | ₩68,120 | ₩68,387 | +0.39% | 1.1만 |
|---|
| 2025.12.30 | ₩68,450 | ₩68,574 | ₩68,322 | ₩68,361 | -0.13% | 3.7만 |
|---|
| 2025.12.29 | ₩68,427 | ₩68,521 | ₩68,294 | ₩68,454 | +0.04% | 1.3만 |
|---|
| 2025.12.26 | ₩68,427 | ₩68,427 | ₩68,267 | ₩68,267 | -0.23% | 2.7만 |
|---|
| 2025.12.24 | ₩68,327 | ₩68,427 | ₩68,267 | ₩68,334 | +0.01% | 2.4천 |
|---|
| 2025.12.23 | ₩68,227 | ₩68,541 | ₩68,215 | ₩68,341 | +0.17% | 1.2만 |
|---|
| 2025.12.22 | ₩68,401 | ₩68,401 | ₩68,280 | ₩68,359 | -0.06% | 1.8만 |
|---|
| 2025.12.19 | ₩68,328 | ₩68,387 | ₩68,214 | ₩68,334 | +0.01% | 4.6만 |
|---|
| 2025.12.18 | ₩68,401 | ₩68,413 | ₩68,254 | ₩68,254 | -0.21% | 2만 |
|---|
| 2025.12.17 | ₩68,214 | ₩68,334 | ₩68,187 | ₩68,267 | +0.08% | 9.9만 |
|---|
| 2025.12.16 | ₩68,175 | ₩68,361 | ₩68,175 | ₩68,320 | +0.21% | 2만 |
|---|
| 2025.12.15 | ₩68,187 | ₩68,320 | ₩68,133 | ₩68,184 | -0.00% | 1.1만 |
|---|
| 2025.12.12 | ₩68,133 | ₩68,252 | ₩68,093 | ₩68,093 | -0.06% | 1.8만 |
|---|
| 2025.12.11 | ₩68,962 | ₩68,962 | ₩68,160 | ₩68,160 | -1.16% | 5.1만 |
|---|
| 2025.12.10 | ₩68,227 | ₩68,254 | ₩68,081 | ₩68,227 | 0.00% | 1만 |
|---|
| 2025.12.09 | ₩68,227 | ₩68,279 | ₩68,080 | ₩68,160 | -0.10% | 5.4천 |
|---|
| 2025.12.08 | ₩68,240 | ₩68,240 | ₩68,053 | ₩68,167 | -0.11% | 1.3만 |
|---|
| 2025.12.05 | ₩68,080 | ₩68,227 | ₩68,080 | ₩68,194 | +0.17% | 8.3천 |
|---|
| 2025.12.04 | ₩68,200 | ₩68,239 | ₩68,081 | ₩68,160 | -0.06% | 5.2천 |
|---|
| 2025.12.03 | ₩68,200 | ₩68,254 | ₩68,107 | ₩68,187 | -0.02% | 6.6천 |
|---|
| 2025.12.02 | ₩68,194 | ₩68,214 | ₩68,053 | ₩68,053 | -0.21% | 2.3만 |
|---|
| 2025.12.01 | ₩68,240 | ₩68,267 | ₩68,107 | ₩68,107 | -0.20% | 1.4만 |
|---|
| 2025.11.28 | ₩68,521 | ₩68,521 | ₩68,374 | ₩68,401 | -0.18% | 1.3만 |
|---|
| 2025.11.26 | ₩68,454 | ₩68,494 | ₩68,350 | ₩68,467 | +0.02% | 1만 |
|---|
| 2025.11.25 | ₩68,574 | ₩68,574 | ₩68,334 | ₩68,334 | -0.35% | 2.8만 |
|---|
| 2025.11.24 | ₩68,409 | ₩68,695 | ₩68,280 | ₩68,549 | +0.21% | 2만 |
|---|
| 2025.11.21 | ₩68,427 | ₩68,467 | ₩68,280 | ₩68,280 | -0.21% | 2.3만 |
|---|
| 2025.11.20 | ₩68,280 | ₩68,334 | ₩68,240 | ₩68,240 | -0.06% | 1.7만 |
|---|
| 2025.11.19 | ₩68,268 | ₩68,399 | ₩68,214 | ₩68,214 | -0.08% | 3.1만 |
|---|
| 2025.11.18 | ₩68,295 | ₩69,416 | ₩68,227 | ₩68,254 | -0.06% | 6.2천 |
|---|
| 2025.11.17 | ₩68,238 | ₩68,374 | ₩68,214 | ₩68,214 | -0.04% | 1.1만 |
|---|
| 2025.11.14 | ₩68,387 | ₩68,387 | ₩68,174 | ₩68,236 | -0.22% | 5.6천 |
|---|
| 2025.11.13 | ₩68,240 | ₩68,361 | ₩68,215 | ₩68,227 | -0.02% | 1.2만 |
|---|
| 2025.11.12 | ₩68,367 | ₩68,441 | ₩68,294 | ₩68,334 | -0.05% | 9.8천 |
|---|
| 2025.11.11 | ₩68,240 | ₩68,454 | ₩68,240 | ₩68,381 | +0.21% | 3.9천 |
|---|
| 2025.11.10 | ₩68,319 | ₩68,334 | ₩68,187 | ₩68,334 | +0.02% | 7.8만 |
|---|
| 2025.11.07 | ₩68,207 | ₩68,320 | ₩68,133 | ₩68,133 | -0.11% | 1.3만 |
|---|
| 2025.11.06 | ₩68,267 | ₩68,267 | ₩68,121 | ₩68,267 | 0.00% | 2.7천 |
|---|
| 2025.11.05 | ₩68,160 | ₩68,240 | ₩68,067 | ₩68,067 | -0.14% | 6.1천 |
|---|
| 2025.11.04 | ₩68,153 | ₩68,294 | ₩68,133 | ₩68,147 | -0.01% | 2.7만 |
|---|
| 2025.11.03 | ₩68,214 | ₩68,240 | ₩68,093 | ₩68,214 | 0.00% | 1.1만 |
|---|
| 2025.10.31 | ₩68,427 | ₩68,467 | ₩68,295 | ₩68,394 | -0.05% | 4.4만 |
|---|
| 2025.10.30 | ₩68,320 | ₩68,454 | ₩68,175 | ₩68,454 | +0.20% | 9.2천 |
|---|
| 2025.10.29 | ₩68,497 | ₩68,521 | ₩68,414 | ₩68,508 | +0.02% | 1만 |
|---|
| 2025.10.28 | ₩68,474 | ₩68,548 | ₩68,401 | ₩68,474 | 0.00% | 9.2천 |
|---|
| 2025.10.27 | ₩68,374 | ₩68,614 | ₩68,361 | ₩68,508 | +0.20% | 1.7만 |
|---|
| 2025.10.24 | ₩68,574 | ₩68,574 | ₩68,401 | ₩68,401 | -0.25% | 1.9만 |
|---|
| 2025.10.23 | ₩68,441 | ₩68,466 | ₩68,334 | ₩68,435 | -0.01% | 2.4만 |
|---|
| 2025.10.22 | ₩68,467 | ₩68,508 | ₩68,361 | ₩68,401 | -0.10% | 5.9천 |
|---|
| 2025.10.21 | ₩68,294 | ₩68,454 | ₩68,294 | ₩68,326 | +0.05% | 1.3만 |
|---|
| 2025.10.20 | ₩68,374 | ₩68,441 | ₩68,267 | ₩68,267 | -0.16% | 1.6만 |
|---|
| 2025.10.17 | ₩68,320 | ₩68,320 | ₩68,240 | ₩68,320 | 0.00% | 2.3천 |
|---|
| 2025.10.16 | ₩68,187 | ₩68,307 | ₩68,127 | ₩68,160 | -0.04% | 6.9천 |
|---|
| 2025.10.15 | ₩68,187 | ₩68,187 | ₩68,031 | ₩68,107 | -0.12% | 1.6천 |
|---|
| 2025.10.14 | ₩68,073 | ₩68,147 | ₩68,000 | ₩68,073 | 0.00% | 4.5천 |
|---|
| 2025.10.13 | ₩67,813 | ₩68,227 | ₩67,813 | ₩68,084 | +0.40% | 9.8천 |
|---|
| 2025.10.10 | ₩68,067 | ₩68,105 | ₩67,881 | ₩68,016 | -0.07% | 8천 |
|---|