시장 데이터를 불러오는 중
전체 종목
VanEck Intermediate Muni ETF 과거 주가
VanEck Intermediate Muni ETF · ITM · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VanEck Intermediate Muni ETF · ITM · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩58,859 | ₩59,113 | ₩58,859 | ₩59,033 | +0.29% | 126.7만 |
| 2026.10.08 | ₩58,552 | ₩58,846 | ₩58,472 | ₩58,793 | +0.41% | 283만 |
| 2026.10.07 | ₩58,539 | ₩58,752 | ₩58,459 | ₩58,686 | +0.25% | 288.4만 |
| 2026.10.06 | ₩58,979 | ₩59,006 | ₩58,779 | ₩58,939 | -0.07% | 100.1만 |
| 2026.10.05 | ₩59,113 | ₩59,113 | ₩58,712 | ₩58,966 | -0.25% | 211.5만 |
| 2026.10.02 | ₩59,340 | ₩59,473 | ₩58,819 | ₩58,939 | -0.67% | 170.9만 |
| 2026.10.01 | ₩58,899 | ₩59,180 | ₩58,793 | ₩58,926 | +0.05% | 248.3만 |
| 2026.09.30 | ₩58,499 | ₩58,833 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,739 |
| +0.41% |
| 121.7만 |
| 2026.09.29 | ₩58,405 | ₩58,405 | ₩58,178 | ₩58,232 | -0.30% | 103.5만 |
|---|
| 2026.09.28 | ₩58,619 | ₩58,646 | ₩58,285 | ₩58,552 | -0.11% | 112.3만 |
|---|
| 2026.09.25 | ₩59,060 | ₩59,060 | ₩58,726 | ₩58,726 | -0.57% | 146.1만 |
|---|
| 2026.09.24 | ₩59,353 | ₩59,380 | ₩59,006 | ₩59,060 | -0.49% | 98.1만 |
|---|
| 2026.09.23 | ₩59,807 | ₩59,807 | ₩59,140 | ₩59,313 | -0.83% | 42.2만 |
|---|
| 2026.09.22 | ₩59,780 | ₩59,847 | ₩59,754 | ₩59,820 | +0.07% | 111.8만 |
|---|
| 2026.09.21 | ₩59,927 | ₩59,927 | ₩59,780 | ₩59,874 | -0.09% | 116.3만 |
|---|
| 2026.09.18 | ₩60,021 | ₩60,021 | ₩59,687 | ₩59,820 | -0.33% | 61.8만 |
|---|
| 2026.09.17 | ₩60,061 | ₩60,101 | ₩59,914 | ₩60,021 | -0.07% | 55.7만 |
|---|
| 2026.09.16 | ₩59,834 | ₩59,954 | ₩59,794 | ₩59,820 | -0.02% | 96.6만 |
|---|
| 2026.09.15 | ₩59,927 | ₩59,994 | ₩59,794 | ₩59,834 | -0.16% | 85.7만 |
|---|
| 2026.09.14 | ₩60,061 | ₩60,141 | ₩59,941 | ₩59,967 | -0.16% | 85.9만 |
|---|
| 2026.09.11 | ₩59,927 | ₩60,141 | ₩59,887 | ₩60,021 | +0.16% | 68.6만 |
|---|
| 2026.09.10 | ₩59,967 | ₩59,967 | ₩59,767 | ₩59,820 | -0.24% | 79.9만 |
|---|
| 2026.09.09 | ₩60,528 | ₩60,528 | ₩60,154 | ₩60,154 | -0.62% | 75.2만 |
|---|
| 2026.09.08 | ₩60,515 | ₩60,568 | ₩60,475 | ₩60,515 | 0.00% | 67.2만 |
|---|
| 2026.09.04 | ₩60,568 | ₩60,595 | ₩60,488 | ₩60,515 | -0.09% | 100.4만 |
|---|
| 2026.09.03 | ₩60,728 | ₩60,728 | ₩60,475 | ₩60,488 | -0.40% | 96.9만 |
|---|
| 2026.09.02 | ₩60,555 | ₩60,661 | ₩60,515 | ₩60,595 | +0.07% | 69.3만 |
|---|
| 2026.09.01 | ₩60,702 | ₩60,808 | ₩60,541 | ₩60,621 | -0.13% | 29.2만 |
|---|
| 2026.08.31 | ₩61,022 | ₩61,129 | ₩60,955 | ₩61,075 | +0.09% | 33.8만 |
|---|
| 2026.08.28 | ₩61,289 | ₩61,316 | ₩61,142 | ₩61,169 | -0.20% | 21.9만 |
|---|
| 2026.08.27 | ₩61,356 | ₩61,356 | ₩61,195 | ₩61,209 | -0.24% | 23.7만 |
|---|
| 2026.08.26 | ₩61,462 | ₩61,462 | ₩61,316 | ₩61,356 | -0.17% | 14만 |
|---|
| 2026.08.25 | ₩61,422 | ₩61,436 | ₩61,356 | ₩61,396 | -0.04% | 43.6만 |
|---|
| 2026.08.24 | ₩61,396 | ₩61,396 | ₩61,289 | ₩61,316 | -0.13% | 45.5만 |
|---|
| 2026.08.21 | ₩61,436 | ₩61,436 | ₩61,289 | ₩61,302 | -0.22% | 11.5만 |
|---|
| 2026.08.20 | ₩61,356 | ₩61,436 | ₩61,302 | ₩61,369 | +0.02% | 17.5만 |
|---|
| 2026.08.19 | ₩61,556 | ₩61,556 | ₩61,449 | ₩61,516 | -0.07% | 91.7만 |
|---|
| 2026.08.18 | ₩61,462 | ₩61,462 | ₩61,236 | ₩61,276 | -0.30% | 25.4만 |
|---|
| 2026.08.17 | ₩61,636 | ₩61,636 | ₩61,422 | ₩61,422 | -0.35% | 19.2만 |
|---|
| 2026.08.14 | ₩61,823 | ₩61,823 | ₩61,636 | ₩61,649 | -0.28% | 19.1만 |
|---|
| 2026.08.13 | ₩61,676 | ₩61,850 | ₩61,676 | ₩61,810 | +0.22% | 25만 |
|---|
| 2026.08.12 | ₩61,783 | ₩61,783 | ₩61,609 | ₩61,649 | -0.22% | 15.7만 |
|---|
| 2026.08.11 | ₩61,663 | ₩61,663 | ₩61,569 | ₩61,649 | -0.02% | 18만 |
|---|
| 2026.08.10 | ₩61,636 | ₩61,636 | ₩61,529 | ₩61,583 | -0.09% | 28.2만 |
|---|
| 2026.08.07 | ₩61,676 | ₩61,676 | ₩61,569 | ₩61,636 | -0.06% | 21.1만 |
|---|
| 2026.08.06 | ₩61,503 | ₩61,543 | ₩61,396 | ₩61,516 | +0.02% | 22.6만 |
|---|
| 2026.08.05 | ₩61,396 | ₩61,503 | ₩61,396 | ₩61,503 | +0.17% | 25.5만 |
|---|
| 2026.08.04 | ₩61,289 | ₩61,436 | ₩61,289 | ₩61,409 | +0.20% | 43.4만 |
|---|
| 2026.08.03 | ₩61,209 | ₩61,249 | ₩61,155 | ₩61,222 | +0.02% | 38.3만 |
|---|
| 2026.07.31 | ₩61,249 | ₩61,302 | ₩61,236 | ₩61,289 | +0.07% | 31만 |
|---|
| 2026.07.30 | ₩61,449 | ₩61,449 | ₩61,289 | ₩61,316 | -0.22% | 32.4만 |
|---|
| 2026.07.29 | ₩61,529 | ₩61,623 | ₩61,436 | ₩61,449 | -0.13% | 27.7만 |
|---|
| 2026.07.28 | ₩61,422 | ₩61,556 | ₩61,422 | ₩61,489 | +0.11% | 19.7만 |
|---|
| 2026.07.27 | ₩61,489 | ₩61,529 | ₩61,409 | ₩61,409 | -0.13% | 30.2만 |
|---|
| 2026.07.24 | ₩61,249 | ₩61,436 | ₩61,209 | ₩61,236 | -0.02% | 60.8만 |
|---|
| 2026.07.23 | ₩61,503 | ₩61,503 | ₩61,089 | ₩61,209 | -0.48% | 113만 |
|---|
| 2026.07.22 | ₩61,796 | ₩61,796 | ₩61,636 | ₩61,663 | -0.22% | 21만 |
|---|
| 2026.07.21 | ₩62,010 | ₩62,010 | ₩61,850 | ₩61,876 | -0.22% | 14.4만 |
|---|
| 2026.07.20 | ₩62,090 | ₩62,090 | ₩61,930 | ₩61,943 | -0.24% | 10.4만 |
|---|
| 2026.07.17 | ₩62,183 | ₩62,183 | ₩62,063 | ₩62,103 | -0.13% | 11.1만 |
|---|
| 2026.07.16 | ₩62,237 | ₩62,263 | ₩62,157 | ₩62,197 | -0.06% | 28.5만 |
|---|
| 2026.07.15 | ₩62,317 | ₩62,330 | ₩62,250 | ₩62,290 | -0.04% | 31.9만 |
|---|
| 2026.07.14 | ₩62,370 | ₩62,370 | ₩62,263 | ₩62,290 | -0.13% | 15.6만 |
|---|
| 2026.07.13 | ₩62,357 | ₩62,357 | ₩62,237 | ₩62,277 | -0.13% | 11만 |
|---|
| 2026.07.10 | ₩62,330 | ₩62,370 | ₩62,277 | ₩62,344 | +0.02% | 12.4만 |
|---|
| 2026.07.09 | ₩62,370 | ₩62,437 | ₩62,317 | ₩62,330 | -0.06% | 13.5만 |
|---|
| 2026.07.08 | ₩62,290 | ₩62,330 | ₩62,250 | ₩62,290 | 0.00% | 24.1만 |
|---|
| 2026.07.07 | ₩62,557 | ₩62,584 | ₩62,437 | ₩62,437 | -0.19% | 13.5만 |
|---|
| 2026.07.06 | ₩62,571 | ₩62,624 | ₩62,544 | ₩62,611 | +0.06% | 13.3만 |
|---|
| 2026.07.02 | ₩62,517 | ₩62,597 | ₩62,464 | ₩62,571 | +0.09% | 18.8만 |
|---|
| 2026.07.01 | ₩62,464 | ₩62,544 | ₩62,397 | ₩62,490 | +0.04% | 22.5만 |
|---|
| 2026.06.30 | ₩62,744 | ₩62,824 | ₩62,731 | ₩62,731 | -0.02% | 17.7만 |
|---|
| 2026.06.29 | ₩62,731 | ₩62,811 | ₩62,704 | ₩62,771 | +0.06% | 13.4만 |
|---|
| 2026.06.26 | ₩62,704 | ₩62,784 | ₩62,691 | ₩62,744 | +0.06% | 10.6만 |
|---|
| 2026.06.25 | ₩62,797 | ₩62,797 | ₩62,704 | ₩62,784 | -0.02% | 17.7만 |
|---|
| 2026.06.24 | ₩62,717 | ₩62,784 | ₩62,717 | ₩62,731 | +0.02% | 61.7만 |
|---|
| 2026.06.23 | ₩62,704 | ₩62,744 | ₩62,664 | ₩62,691 | -0.02% | 14.6만 |
|---|
| 2026.06.22 | ₩62,744 | ₩62,744 | ₩62,651 | ₩62,717 | -0.04% | 14.1만 |
|---|
| 2026.06.18 | ₩62,597 | ₩62,691 | ₩62,597 | ₩62,691 | +0.15% | 17.9만 |
|---|
| 2026.06.17 | ₩62,611 | ₩62,664 | ₩62,490 | ₩62,490 | -0.19% | 18만 |
|---|
| 2026.06.16 | ₩62,557 | ₩62,624 | ₩62,557 | ₩62,557 | 0.00% | 27.6만 |
|---|
| 2026.06.15 | ₩62,557 | ₩62,584 | ₩62,490 | ₩62,517 | -0.06% | 18.6만 |
|---|
| 2026.06.12 | ₩62,490 | ₩62,490 | ₩62,370 | ₩62,464 | -0.04% | 11.3만 |
|---|
| 2026.06.11 | ₩62,450 | ₩62,544 | ₩62,370 | ₩62,517 | +0.11% | 20.8만 |
|---|
| 2026.06.10 | ₩62,544 | ₩62,571 | ₩62,397 | ₩62,437 | -0.17% | 29.3만 |
|---|
| 2026.06.09 | ₩62,597 | ₩62,611 | ₩62,504 | ₩62,530 | -0.11% | 18.1만 |
|---|
| 2026.06.08 | ₩62,530 | ₩62,557 | ₩62,437 | ₩62,450 | -0.13% | 12.6만 |
|---|
| 2026.06.05 | ₩62,477 | ₩62,490 | ₩62,410 | ₩62,477 | 0.00% | 16.8만 |
|---|
| 2026.06.04 | ₩62,597 | ₩62,664 | ₩62,597 | ₩62,611 | +0.02% | 15.8만 |
|---|
| 2026.06.03 | ₩62,517 | ₩62,624 | ₩62,517 | ₩62,571 | +0.09% | 18.1만 |
|---|
| 2026.06.02 | ₩62,624 | ₩62,651 | ₩62,584 | ₩62,624 | 0.00% | 18.2만 |
|---|
| 2026.06.01 | ₩62,344 | ₩62,544 | ₩62,317 | ₩62,477 | +0.21% | 16만 |
|---|
| 2026.05.29 | ₩62,571 | ₩62,717 | ₩62,571 | ₩62,664 | +0.15% | 24.6만 |
|---|
| 2026.05.28 | ₩62,370 | ₩62,584 | ₩62,357 | ₩62,544 | +0.28% | 23만 |
|---|
| 2026.05.27 | ₩62,357 | ₩62,477 | ₩62,357 | ₩62,424 | +0.11% | 18.8만 |
|---|
| 2026.05.26 | ₩62,304 | ₩62,370 | ₩62,304 | ₩62,344 | +0.06% | 16.3만 |
|---|
| 2026.05.22 | ₩62,077 | ₩62,117 | ₩61,983 | ₩62,050 | -0.04% | 17.9만 |
|---|
| 2026.05.21 | ₩61,850 | ₩62,023 | ₩61,850 | ₩61,996 | +0.24% | 25.2만 |
|---|
| 2026.05.20 | ₩61,876 | ₩62,037 | ₩61,810 | ₩61,996 | +0.19% | 26.1만 |
|---|
| 2026.05.19 | ₩61,876 | ₩61,930 | ₩61,729 | ₩61,836 | -0.06% | 14.5만 |
|---|
| 2026.05.18 | ₩61,970 | ₩62,050 | ₩61,930 | ₩61,970 | 0.00% | 38.7만 |
|---|
| 2026.05.15 | ₩62,037 | ₩62,037 | ₩61,836 | ₩61,930 | -0.17% | 28.4만 |
|---|
| 2026.05.14 | ₩62,277 | ₩62,370 | ₩62,250 | ₩62,317 | +0.06% | 28.9만 |
|---|
| 2026.05.13 | ₩62,277 | ₩62,317 | ₩62,237 | ₩62,263 | -0.02% | 10.1만 |
|---|
| 2026.05.12 | ₩62,397 | ₩62,424 | ₩62,290 | ₩62,357 | -0.06% | 14.8만 |
|---|
| 2026.05.11 | ₩62,410 | ₩62,504 | ₩62,410 | ₩62,464 | +0.09% | 11.1만 |
|---|
| 2026.05.08 | ₩62,517 | ₩62,517 | ₩62,410 | ₩62,464 | -0.09% | 9.7만 |
|---|
| 2026.05.07 | ₩62,504 | ₩62,504 | ₩62,384 | ₩62,424 | -0.13% | 30.2만 |
|---|
| 2026.05.06 | ₩62,464 | ₩62,490 | ₩62,437 | ₩62,450 | -0.02% | 19.1만 |
|---|
| 2026.05.05 | ₩62,317 | ₩62,330 | ₩62,250 | ₩62,304 | -0.02% | 41.6만 |
|---|
| 2026.05.04 | ₩62,263 | ₩62,290 | ₩62,077 | ₩62,223 | -0.06% | 44.5만 |
|---|
| 2026.05.01 | ₩62,370 | ₩62,397 | ₩62,250 | ₩62,263 | -0.17% | 29.7만 |
|---|
| 2026.04.30 | ₩62,490 | ₩62,517 | ₩62,410 | ₩62,450 | -0.06% | 21.1만 |
|---|
| 2026.04.29 | ₩62,571 | ₩62,571 | ₩62,397 | ₩62,410 | -0.26% | 29.4만 |
|---|
| 2026.04.28 | ₩62,611 | ₩62,637 | ₩62,571 | ₩62,611 | 0.00% | 12.6만 |
|---|
| 2026.04.27 | ₩62,704 | ₩62,771 | ₩62,651 | ₩62,704 | 0.00% | 21.3만 |
|---|
| 2026.04.24 | ₩62,717 | ₩62,757 | ₩62,677 | ₩62,744 | +0.04% | 15만 |
|---|
| 2026.04.23 | ₩62,731 | ₩62,744 | ₩62,584 | ₩62,704 | -0.04% | 16.2만 |
|---|
| 2026.04.22 | ₩62,691 | ₩62,744 | ₩62,677 | ₩62,691 | 0.00% | 27.1만 |
|---|
| 2026.04.21 | ₩62,704 | ₩62,731 | ₩62,611 | ₩62,664 | -0.06% | 15.9만 |
|---|
| 2026.04.20 | ₩62,637 | ₩62,757 | ₩62,637 | ₩62,717 | +0.13% | 18.7만 |
|---|
| 2026.04.17 | ₩62,557 | ₩62,757 | ₩62,557 | ₩62,731 | +0.28% | 18.3만 |
|---|
| 2026.04.16 | ₩62,490 | ₩62,530 | ₩62,450 | ₩62,464 | -0.04% | 19.6만 |
|---|
| 2026.04.15 | ₩62,504 | ₩62,530 | ₩62,410 | ₩62,477 | -0.04% | 30만 |
|---|
| 2026.04.14 | ₩62,504 | ₩62,544 | ₩62,477 | ₩62,530 | +0.04% | 18.4만 |
|---|
| 2026.04.13 | ₩62,410 | ₩62,517 | ₩62,370 | ₩62,464 | +0.09% | 20만 |
|---|
| 2026.04.10 | ₩62,490 | ₩62,530 | ₩62,410 | ₩62,424 | -0.11% | 11.7만 |
|---|
| 2026.04.09 | ₩62,397 | ₩62,517 | ₩62,344 | ₩62,504 | +0.17% | 37.1만 |
|---|
| 2026.04.08 | ₩62,490 | ₩62,597 | ₩62,330 | ₩62,344 | -0.23% | 23.6만 |
|---|
| 2026.04.07 | ₩62,077 | ₩62,170 | ₩62,023 | ₩62,130 | +0.09% | 28.4만 |
|---|
| 2026.04.06 | ₩61,996 | ₩62,157 | ₩61,996 | ₩62,077 | +0.13% | 32.4만 |
|---|
| 2026.04.02 | ₩61,863 | ₩62,143 | ₩61,863 | ₩62,103 | +0.39% | 33.7만 |
|---|
| 2026.04.01 | ₩62,050 | ₩62,050 | ₩61,930 | ₩61,996 | -0.09% | 45만 |
|---|
| 2026.03.31 | ₩61,916 | ₩62,117 | ₩61,903 | ₩61,983 | +0.11% | 41만 |
|---|
| 2026.03.30 | ₩61,850 | ₩61,903 | ₩61,756 | ₩61,810 | -0.06% | 27.3만 |
|---|
| 2026.03.27 | ₩61,703 | ₩61,770 | ₩61,569 | ₩61,756 | +0.09% | 65.1만 |
|---|
| 2026.03.26 | ₩61,823 | ₩61,876 | ₩61,623 | ₩61,703 | -0.19% | 71.9만 |
|---|
| 2026.03.25 | ₩61,943 | ₩61,996 | ₩61,810 | ₩61,850 | -0.15% | 34.5만 |
|---|
| 2026.03.24 | ₩62,223 | ₩62,223 | ₩61,743 | ₩61,783 | -0.71% | 33.2만 |
|---|
| 2026.03.23 | ₩62,290 | ₩62,384 | ₩62,197 | ₩62,277 | -0.02% | 33.1만 |
|---|
| 2026.03.20 | ₩62,477 | ₩62,517 | ₩62,103 | ₩62,130 | -0.56% | 21.8만 |
|---|
| 2026.03.19 | ₩62,584 | ₩62,731 | ₩62,464 | ₩62,544 | -0.06% | 98.5만 |
|---|
| 2026.03.18 | ₩62,704 | ₩62,811 | ₩62,597 | ₩62,597 | -0.17% | 16만 |
|---|
| 2026.03.17 | ₩62,931 | ₩62,931 | ₩62,771 | ₩62,784 | -0.23% | 20만 |
|---|
| 2026.03.16 | ₩62,944 | ₩62,984 | ₩62,797 | ₩62,851 | -0.15% | 19.1만 |
|---|
| 2026.03.13 | ₩62,704 | ₩62,811 | ₩62,691 | ₩62,811 | +0.17% | 20.4만 |
|---|
| 2026.03.12 | ₩62,838 | ₩62,904 | ₩62,611 | ₩62,677 | -0.25% | 20.9만 |
|---|
| 2026.03.11 | ₩63,105 | ₩63,131 | ₩62,918 | ₩62,944 | -0.25% | 20.3만 |
|---|
| 2026.03.10 | ₩63,225 | ₩63,278 | ₩63,145 | ₩63,158 | -0.11% | 18.2만 |
|---|
| 2026.03.09 | ₩63,238 | ₩63,291 | ₩63,131 | ₩63,211 | -0.04% | 19.3만 |
|---|
| 2026.03.06 | ₩63,251 | ₩63,265 | ₩63,145 | ₩63,265 | +0.02% | 19.9만 |
|---|
| 2026.03.05 | ₩63,278 | ₩63,345 | ₩63,225 | ₩63,305 | +0.04% | 26.1만 |
|---|
| 2026.03.04 | ₩63,425 | ₩63,438 | ₩63,305 | ₩63,372 | -0.08% | 18.7만 |
|---|
| 2026.03.03 | ₩63,492 | ₩63,492 | ₩63,345 | ₩63,372 | -0.19% | 20.9만 |
|---|
| 2026.03.02 | ₩63,825 | ₩63,825 | ₩63,705 | ₩63,745 | -0.13% | 22.8만 |
|---|
| 2026.02.27 | ₩64,106 | ₩64,106 | ₩64,012 | ₩64,039 | -0.10% | 14.7만 |
|---|
| 2026.02.26 | ₩63,959 | ₩64,039 | ₩63,959 | ₩64,012 | +0.08% | 18.5만 |
|---|
| 2026.02.25 | ₩63,905 | ₩64,012 | ₩63,905 | ₩63,972 | +0.10% | 10만 |
|---|
| 2026.02.24 | ₩63,879 | ₩63,946 | ₩63,865 | ₩63,946 | +0.10% | 21.1만 |
|---|
| 2026.02.23 | ₩63,932 | ₩63,932 | ₩63,865 | ₩63,892 | -0.06% | 13.2만 |
|---|
| 2026.02.20 | ₩63,852 | ₩63,879 | ₩63,839 | ₩63,879 | +0.04% | 12.4만 |
|---|
| 2026.02.19 | ₩63,759 | ₩63,839 | ₩63,759 | ₩63,812 | +0.08% | 13.7만 |
|---|
| 2026.02.18 | ₩63,705 | ₩63,799 | ₩63,705 | ₩63,772 | +0.10% | 13.7만 |
|---|
| 2026.02.17 | ₩63,719 | ₩63,799 | ₩63,719 | ₩63,785 | +0.10% | 17.7만 |
|---|
| 2026.02.13 | ₩63,705 | ₩63,799 | ₩63,692 | ₩63,732 | +0.04% | 15.1만 |
|---|
| 2026.02.12 | ₩63,558 | ₩63,679 | ₩63,545 | ₩63,638 | +0.13% | 37.5만 |
|---|
| 2026.02.11 | ₩63,518 | ₩63,545 | ₩63,478 | ₩63,478 | -0.06% | 25.1만 |
|---|
| 2026.02.10 | ₩63,558 | ₩63,625 | ₩63,545 | ₩63,572 | +0.02% | 14.6만 |
|---|
| 2026.02.09 | ₩63,438 | ₩63,532 | ₩63,438 | ₩63,465 | +0.04% | 17.9만 |
|---|
| 2026.02.06 | ₩63,492 | ₩63,505 | ₩63,425 | ₩63,478 | -0.02% | 19.2만 |
|---|
| 2026.02.05 | ₩63,438 | ₩63,518 | ₩63,398 | ₩63,452 | +0.02% | 37.5만 |
|---|
| 2026.02.04 | ₩63,211 | ₩63,358 | ₩63,211 | ₩63,305 | +0.15% | 59.1만 |
|---|
| 2026.02.03 | ₩63,211 | ₩63,291 | ₩63,198 | ₩63,265 | +0.08% | 24.9만 |
|---|
| 2026.02.02 | ₩63,131 | ₩63,225 | ₩63,131 | ₩63,185 | +0.08% | 20.3만 |
|---|
| 2026.01.30 | ₩63,225 | ₩63,331 | ₩63,225 | ₩63,331 | +0.17% | 21.1만 |
|---|
| 2026.01.29 | ₩63,211 | ₩63,265 | ₩63,211 | ₩63,251 | +0.06% | 21.1만 |
|---|
| 2026.01.28 | ₩63,171 | ₩63,251 | ₩63,158 | ₩63,238 | +0.11% | 15.5만 |
|---|
| 2026.01.27 | ₩63,131 | ₩63,211 | ₩63,131 | ₩63,171 | +0.06% | 22.8만 |
|---|
| 2026.01.26 | ₩63,158 | ₩63,198 | ₩63,105 | ₩63,105 | -0.08% | 24.5만 |
|---|
| 2026.01.23 | ₩63,064 | ₩63,145 | ₩62,744 | ₩63,091 | +0.04% | 28.5만 |
|---|
| 2026.01.22 | ₩63,091 | ₩63,131 | ₩63,038 | ₩63,064 | -0.04% | 32.9만 |
|---|
| 2026.01.21 | ₩63,011 | ₩63,091 | ₩62,931 | ₩63,091 | +0.13% | 34.4만 |
|---|
| 2026.01.20 | ₩63,131 | ₩63,131 | ₩62,944 | ₩62,958 | -0.27% | 41.3만 |
|---|
| 2026.01.16 | ₩63,291 | ₩63,305 | ₩63,158 | ₩63,171 | -0.19% | 25.8만 |
|---|
| 2026.01.15 | ₩63,412 | ₩63,412 | ₩63,318 | ₩63,331 | -0.13% | 47.2만 |
|---|
| 2026.01.14 | ₩63,291 | ₩63,412 | ₩63,291 | ₩63,385 | +0.15% | 18.6만 |
|---|
| 2026.01.13 | ₩63,265 | ₩63,345 | ₩63,238 | ₩63,291 | +0.04% | 219.9만 |
|---|
| 2026.01.12 | ₩63,265 | ₩63,265 | ₩63,185 | ₩63,185 | -0.13% | 29.4만 |
|---|
| 2026.01.09 | ₩63,265 | ₩63,265 | ₩63,198 | ₩63,225 | -0.06% | 22만 |
|---|
| 2026.01.08 | ₩63,091 | ₩63,265 | ₩63,091 | ₩63,265 | +0.28% | 29.9만 |
|---|
| 2026.01.07 | ₩63,064 | ₩63,238 | ₩63,064 | ₩63,225 | +0.25% | 27만 |
|---|
| 2026.01.06 | ₩62,971 | ₩63,024 | ₩62,958 | ₩62,998 | +0.04% | 28.3만 |
|---|
| 2026.01.05 | ₩63,131 | ₩63,131 | ₩62,971 | ₩62,998 | -0.21% | 122.3만 |
|---|
| 2026.01.02 | ₩62,971 | ₩62,998 | ₩62,944 | ₩62,984 | +0.02% | 21.3만 |
|---|
| 2025.12.31 | ₩63,051 | ₩63,051 | ₩62,944 | ₩62,958 | -0.15% | 17.6만 |
|---|
| 2025.12.30 | ₩62,918 | ₩62,984 | ₩62,878 | ₩62,971 | +0.08% | 16.2만 |
|---|
| 2025.12.29 | ₩62,931 | ₩63,011 | ₩62,931 | ₩62,931 | 0.00% | 20.5만 |
|---|
| 2025.12.26 | ₩63,198 | ₩63,225 | ₩63,051 | ₩63,118 | -0.13% | 21.5만 |
|---|
| 2025.12.24 | ₩63,118 | ₩63,211 | ₩63,091 | ₩63,198 | +0.13% | 15.6만 |
|---|
| 2025.12.23 | ₩63,024 | ₩63,118 | ₩63,011 | ₩63,091 | +0.11% | 12.5만 |
|---|
| 2025.12.22 | ₩63,011 | ₩63,064 | ₩62,971 | ₩63,051 | +0.06% | 24.3만 |
|---|
| 2025.12.19 | ₩62,944 | ₩63,011 | ₩62,904 | ₩62,971 | +0.04% | 14.1만 |
|---|
| 2025.12.18 | ₩62,971 | ₩62,971 | ₩62,891 | ₩62,944 | -0.04% | 23.4만 |
|---|
| 2025.12.17 | ₩62,797 | ₩62,851 | ₩62,797 | ₩62,824 | +0.04% | 16.9만 |
|---|
| 2025.12.16 | ₩62,731 | ₩62,838 | ₩62,731 | ₩62,824 | +0.15% | 22.6만 |
|---|
| 2025.12.15 | ₩62,811 | ₩62,811 | ₩62,717 | ₩62,797 | -0.02% | 18.2만 |
|---|
| 2025.12.12 | ₩62,691 | ₩62,757 | ₩62,691 | ₩62,744 | +0.09% | 27.1만 |
|---|
| 2025.12.11 | ₩62,771 | ₩62,824 | ₩62,757 | ₩62,784 | +0.02% | 18.3만 |
|---|
| 2025.12.10 | ₩62,651 | ₩62,757 | ₩62,651 | ₩62,757 | +0.17% | 17.3만 |
|---|
| 2025.12.09 | ₩62,677 | ₩62,744 | ₩62,651 | ₩62,677 | 0.00% | 38.8만 |
|---|
| 2025.12.08 | ₩62,731 | ₩62,731 | ₩62,651 | ₩62,677 | -0.09% | 34.9만 |
|---|
| 2025.12.05 | ₩62,731 | ₩62,771 | ₩62,717 | ₩62,731 | 0.00% | 21.1만 |
|---|
| 2025.12.04 | ₩62,704 | ₩62,757 | ₩62,664 | ₩62,757 | +0.09% | 16만 |
|---|
| 2025.12.03 | ₩62,757 | ₩62,797 | ₩62,717 | ₩62,731 | -0.04% | 18.2만 |
|---|
| 2025.12.02 | ₩62,637 | ₩62,677 | ₩62,571 | ₩62,651 | +0.02% | 18.3만 |
|---|
| 2025.12.01 | ₩62,651 | ₩62,704 | ₩62,624 | ₩62,691 | +0.06% | 13.6만 |
|---|
| 2025.11.28 | ₩62,771 | ₩62,838 | ₩62,771 | ₩62,811 | +0.06% | 13.8만 |
|---|
| 2025.11.26 | ₩62,878 | ₩62,998 | ₩62,878 | ₩62,971 | +0.15% | 13.1만 |
|---|
| 2025.11.25 | ₩62,878 | ₩62,891 | ₩62,851 | ₩62,891 | +0.02% | 22.2만 |
|---|
| 2025.11.24 | ₩62,838 | ₩62,891 | ₩62,811 | ₩62,864 | +0.04% | 23.1만 |
|---|
| 2025.11.21 | ₩62,757 | ₩62,784 | ₩62,704 | ₩62,717 | -0.06% | 28.8만 |
|---|
| 2025.11.20 | ₩62,717 | ₩62,717 | ₩62,637 | ₩62,691 | -0.04% | 22.6만 |
|---|
| 2025.11.19 | ₩62,757 | ₩62,757 | ₩62,597 | ₩62,637 | -0.19% | 13.8만 |
|---|
| 2025.11.18 | ₩62,691 | ₩62,704 | ₩62,624 | ₩62,677 | -0.02% | 16.8만 |
|---|
| 2025.11.17 | ₩62,624 | ₩62,651 | ₩62,584 | ₩62,611 | -0.02% | 13.8만 |
|---|
| 2025.11.14 | ₩62,797 | ₩62,811 | ₩62,637 | ₩62,651 | -0.23% | 19.6만 |
|---|
| 2025.11.13 | ₩62,771 | ₩62,784 | ₩62,704 | ₩62,731 | -0.06% | 14.6만 |
|---|
| 2025.11.12 | ₩62,904 | ₩62,904 | ₩62,797 | ₩62,838 | -0.11% | 10.6만 |
|---|
| 2025.11.11 | ₩62,878 | ₩62,944 | ₩62,851 | ₩62,944 | +0.11% | 13.8만 |
|---|
| 2025.11.10 | ₩62,744 | ₩62,771 | ₩62,731 | ₩62,757 | +0.02% | 16만 |
|---|
| 2025.11.07 | ₩62,717 | ₩62,811 | ₩62,717 | ₩62,757 | +0.06% | 16만 |
|---|
| 2025.11.06 | ₩62,771 | ₩62,771 | ₩62,691 | ₩62,757 | -0.02% | 21.7만 |
|---|
| 2025.11.05 | ₩62,691 | ₩62,691 | ₩62,611 | ₩62,611 | -0.13% | 24.8만 |
|---|
| 2025.11.04 | ₩62,677 | ₩62,797 | ₩62,677 | ₩62,771 | +0.15% | 21.4만 |
|---|
| 2025.11.03 | ₩62,677 | ₩62,731 | ₩62,637 | ₩62,651 | -0.04% | 21.5만 |
|---|
| 2025.10.31 | ₩62,904 | ₩62,998 | ₩62,891 | ₩62,918 | +0.02% | 30.5만 |
|---|
| 2025.10.30 | ₩62,771 | ₩62,931 | ₩62,704 | ₩62,931 | +0.26% | 18만 |
|---|
| 2025.10.29 | ₩62,984 | ₩63,038 | ₩62,811 | ₩62,864 | -0.19% | 14만 |
|---|
| 2025.10.28 | ₩63,011 | ₩63,064 | ₩62,998 | ₩62,998 | -0.02% | 20.8만 |
|---|
| 2025.10.27 | ₩62,958 | ₩63,038 | ₩62,931 | ₩63,024 | +0.11% | 12.9만 |
|---|
| 2025.10.24 | ₩62,984 | ₩63,011 | ₩62,944 | ₩62,971 | -0.02% | 17.2만 |
|---|
| 2025.10.23 | ₩62,824 | ₩62,918 | ₩62,811 | ₩62,918 | +0.15% | 23.8만 |
|---|
| 2025.10.22 | ₩62,958 | ₩62,971 | ₩62,904 | ₩62,944 | -0.02% | 19.9만 |
|---|
| 2025.10.21 | ₩62,931 | ₩62,944 | ₩62,891 | ₩62,891 | -0.06% | 20.3만 |
|---|
| 2025.10.20 | ₩62,891 | ₩62,918 | ₩62,824 | ₩62,838 | -0.08% | 18.1만 |
|---|
| 2025.10.17 | ₩62,757 | ₩62,838 | ₩62,757 | ₩62,838 | +0.13% | 24.6만 |
|---|
| 2025.10.16 | ₩62,584 | ₩62,731 | ₩62,584 | ₩62,677 | +0.15% | 24.7만 |
|---|
| 2025.10.15 | ₩62,530 | ₩62,651 | ₩62,490 | ₩62,624 | +0.15% | 19.8만 |
|---|
| 2025.10.14 | ₩62,517 | ₩62,544 | ₩62,490 | ₩62,490 | -0.04% | 10.3만 |
|---|
| 2025.10.13 | ₩62,424 | ₩62,517 | ₩62,397 | ₩62,517 | +0.15% | 6.3만 |
|---|
| 2025.10.10 | ₩62,410 | ₩62,424 | ₩62,330 | ₩62,410 | 0.00% | 10.8만 |
|---|