시장 데이터를 불러오는 중
전체 종목
iShares Short Maturity Municipal Bond Active ETF 과거 주가
iShares Short Maturity Municipal Bond Active ETF · MEAR · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Short Maturity Municipal Bond Active ETF · MEAR · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩66,202 | ₩66,369 | ₩66,202 | ₩66,302 | +0.15% | 48.3만 |
| 2026.10.08 | ₩66,128 | ₩66,262 | ₩66,055 | ₩66,235 | +0.16% | 34.7만 |
| 2026.10.07 | ₩66,048 | ₩66,302 | ₩66,048 | ₩66,128 | +0.12% | 38만 |
| 2026.10.06 | ₩66,329 | ₩66,329 | ₩66,202 | ₩66,235 | -0.14% | 34.1만 |
| 2026.10.05 | ₩66,062 | ₩66,249 | ₩66,062 | ₩66,235 | +0.26% | 44.7만 |
| 2026.10.02 | ₩66,315 | ₩66,315 | ₩66,155 | ₩66,155 | -0.24% | 23.2만 |
| 2026.10.01 | ₩66,262 | ₩66,262 | ₩66,075 | ₩66,182 | -0.12% | 45.8만 |
| 2026.09.30 | ₩66,209 | ₩66,342 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,235 |
| +0.04% |
| 85만 |
| 2026.09.29 | ₩66,142 | ₩66,329 | ₩66,035 | ₩66,182 | +0.06% | 49만 |
|---|
| 2026.09.28 | ₩66,168 | ₩66,275 | ₩66,168 | ₩66,235 | +0.10% | 36.7만 |
|---|
| 2026.09.25 | ₩66,435 | ₩66,435 | ₩66,242 | ₩66,275 | -0.24% | 29.8만 |
|---|
| 2026.09.24 | ₩66,462 | ₩66,529 | ₩66,342 | ₩66,382 | -0.12% | 41.7만 |
|---|
| 2026.09.23 | ₩66,609 | ₩66,636 | ₩66,382 | ₩66,489 | -0.18% | 47.4만 |
|---|
| 2026.09.22 | ₩66,729 | ₩66,729 | ₩66,556 | ₩66,609 | -0.18% | 57.9만 |
|---|
| 2026.09.21 | ₩66,569 | ₩66,676 | ₩66,569 | ₩66,636 | +0.10% | 43.7만 |
|---|
| 2026.09.18 | ₩66,596 | ₩66,836 | ₩66,596 | ₩66,662 | +0.10% | 18.3만 |
|---|
| 2026.09.17 | ₩66,636 | ₩66,742 | ₩66,636 | ₩66,716 | +0.12% | 17.5만 |
|---|
| 2026.09.16 | ₩66,676 | ₩66,689 | ₩66,556 | ₩66,609 | -0.10% | 21.4만 |
|---|
| 2026.09.15 | ₩66,662 | ₩66,716 | ₩66,556 | ₩66,636 | -0.04% | 40.5만 |
|---|
| 2026.09.14 | ₩66,596 | ₩66,702 | ₩66,582 | ₩66,622 | +0.04% | 18.6만 |
|---|
| 2026.09.11 | ₩66,649 | ₩66,729 | ₩66,636 | ₩66,636 | -0.02% | 44.2만 |
|---|
| 2026.09.10 | ₩66,716 | ₩66,756 | ₩66,622 | ₩66,636 | -0.12% | 98.5만 |
|---|
| 2026.09.09 | ₩66,742 | ₩66,833 | ₩66,716 | ₩66,729 | -0.02% | 12.6만 |
|---|
| 2026.09.08 | ₩66,876 | ₩66,876 | ₩66,769 | ₩66,809 | -0.10% | 38.6만 |
|---|
| 2026.09.04 | ₩67,009 | ₩67,009 | ₩66,809 | ₩66,836 | -0.26% | 11.1만 |
|---|
| 2026.09.03 | ₩66,889 | ₩66,889 | ₩66,796 | ₩66,796 | -0.14% | 19.6만 |
|---|
| 2026.09.02 | ₩66,782 | ₩66,876 | ₩66,782 | ₩66,822 | +0.06% | 17.5만 |
|---|
| 2026.09.01 | ₩66,782 | ₩66,889 | ₩66,782 | ₩66,782 | 0.00% | 15.2만 |
|---|
| 2026.08.31 | ₩66,943 | ₩67,063 | ₩66,943 | ₩67,009 | +0.10% | 12.1만 |
|---|
| 2026.08.28 | ₩67,089 | ₩67,089 | ₩67,036 | ₩67,036 | -0.08% | 17.4만 |
|---|
| 2026.08.27 | ₩67,063 | ₩67,089 | ₩67,009 | ₩67,009 | -0.08% | 16.3만 |
|---|
| 2026.08.26 | ₩67,049 | ₩67,063 | ₩67,000 | ₩67,036 | -0.02% | 9.4만 |
|---|
| 2026.08.25 | ₩67,089 | ₩67,089 | ₩66,983 | ₩67,063 | -0.04% | 14.6만 |
|---|
| 2026.08.24 | ₩67,049 | ₩67,049 | ₩66,956 | ₩67,049 | 0.00% | 10.1만 |
|---|
| 2026.08.21 | ₩66,983 | ₩67,049 | ₩66,943 | ₩67,023 | +0.06% | 11.3만 |
|---|
| 2026.08.20 | ₩67,009 | ₩67,023 | ₩66,949 | ₩67,023 | +0.02% | 10만 |
|---|
| 2026.08.19 | ₩67,076 | ₩67,076 | ₩66,983 | ₩67,036 | -0.06% | 9.2만 |
|---|
| 2026.08.18 | ₩66,949 | ₩67,023 | ₩66,908 | ₩66,996 | +0.07% | 18.9만 |
|---|
| 2026.08.17 | ₩67,049 | ₩67,049 | ₩66,849 | ₩67,023 | -0.04% | 27.6만 |
|---|
| 2026.08.14 | ₩67,049 | ₩67,049 | ₩66,917 | ₩67,009 | -0.06% | 15.2만 |
|---|
| 2026.08.13 | ₩67,063 | ₩67,063 | ₩66,969 | ₩67,023 | -0.06% | 14.5만 |
|---|
| 2026.08.12 | ₩67,036 | ₩67,036 | ₩66,956 | ₩67,003 | -0.05% | 14.1만 |
|---|
| 2026.08.11 | ₩66,936 | ₩67,076 | ₩66,936 | ₩67,023 | +0.13% | 24.1만 |
|---|
| 2026.08.10 | ₩66,889 | ₩67,009 | ₩66,889 | ₩66,969 | +0.12% | 16.1만 |
|---|
| 2026.08.07 | ₩66,996 | ₩67,003 | ₩66,935 | ₩66,956 | -0.06% | 13만 |
|---|
| 2026.08.06 | ₩66,996 | ₩66,996 | ₩66,864 | ₩66,916 | -0.12% | 10.2만 |
|---|
| 2026.08.05 | ₩66,943 | ₩66,969 | ₩66,876 | ₩66,956 | +0.02% | 10.1만 |
|---|
| 2026.08.04 | ₩66,983 | ₩66,983 | ₩66,862 | ₩66,923 | -0.09% | 20.8만 |
|---|
| 2026.08.03 | ₩66,916 | ₩66,929 | ₩66,862 | ₩66,889 | -0.04% | 32만 |
|---|
| 2026.07.31 | ₩67,036 | ₩67,049 | ₩66,929 | ₩67,036 | 0.00% | 28만 |
|---|
| 2026.07.30 | ₩67,063 | ₩67,063 | ₩66,929 | ₩67,036 | -0.04% | 14.5만 |
|---|
| 2026.07.29 | ₩66,929 | ₩67,223 | ₩66,929 | ₩67,049 | +0.18% | 7.1만 |
|---|
| 2026.07.28 | ₩67,049 | ₩67,076 | ₩66,956 | ₩67,076 | +0.04% | 11.7만 |
|---|
| 2026.07.27 | ₩66,996 | ₩67,036 | ₩66,889 | ₩66,996 | 0.00% | 12만 |
|---|
| 2026.07.24 | ₩66,969 | ₩67,023 | ₩66,862 | ₩66,929 | -0.06% | 18.8만 |
|---|
| 2026.07.23 | ₩67,009 | ₩67,023 | ₩66,862 | ₩66,902 | -0.16% | 17.6만 |
|---|
| 2026.07.22 | ₩67,009 | ₩67,063 | ₩67,009 | ₩67,009 | 0.00% | 20.9만 |
|---|
| 2026.07.21 | ₩66,996 | ₩67,076 | ₩66,996 | ₩67,023 | +0.04% | 11.7만 |
|---|
| 2026.07.20 | ₩66,996 | ₩67,089 | ₩66,983 | ₩67,036 | +0.06% | 11.3만 |
|---|
| 2026.07.17 | ₩67,076 | ₩67,083 | ₩67,023 | ₩67,063 | -0.02% | 21.6만 |
|---|
| 2026.07.16 | ₩67,116 | ₩67,116 | ₩67,023 | ₩67,036 | -0.12% | 38.4만 |
|---|
| 2026.07.15 | ₩67,129 | ₩67,129 | ₩67,049 | ₩67,089 | -0.06% | 15.4만 |
|---|
| 2026.07.14 | ₩67,129 | ₩67,129 | ₩67,036 | ₩67,089 | -0.06% | 18.8만 |
|---|
| 2026.07.13 | ₩67,076 | ₩67,089 | ₩67,029 | ₩67,089 | +0.02% | 10.9만 |
|---|
| 2026.07.10 | ₩67,089 | ₩67,103 | ₩67,036 | ₩67,049 | -0.06% | 104.8만 |
|---|
| 2026.07.09 | ₩67,116 | ₩67,196 | ₩67,049 | ₩67,049 | -0.10% | 17.5만 |
|---|
| 2026.07.08 | ₩67,116 | ₩67,116 | ₩67,036 | ₩67,056 | -0.09% | 31.7만 |
|---|
| 2026.07.07 | ₩67,183 | ₩67,183 | ₩67,089 | ₩67,089 | -0.14% | 12.1만 |
|---|
| 2026.07.06 | ₩67,143 | ₩67,143 | ₩67,036 | ₩67,085 | -0.09% | 10.3만 |
|---|
| 2026.07.02 | ₩67,116 | ₩67,116 | ₩67,036 | ₩67,089 | -0.04% | 11.6만 |
|---|
| 2026.07.01 | ₩67,056 | ₩67,143 | ₩67,036 | ₩67,076 | +0.03% | 33.7만 |
|---|
| 2026.06.30 | ₩67,249 | ₩67,263 | ₩67,183 | ₩67,236 | -0.02% | 7.4만 |
|---|
| 2026.06.29 | ₩67,196 | ₩67,249 | ₩67,183 | ₩67,249 | +0.08% | 9.3만 |
|---|
| 2026.06.26 | ₩67,156 | ₩67,249 | ₩67,156 | ₩67,236 | +0.12% | 16.6만 |
|---|
| 2026.06.25 | ₩67,176 | ₩67,249 | ₩67,156 | ₩67,209 | +0.05% | 45.5만 |
|---|
| 2026.06.24 | ₩67,143 | ₩67,236 | ₩67,143 | ₩67,209 | +0.10% | 15.1만 |
|---|
| 2026.06.23 | ₩67,143 | ₩67,209 | ₩67,143 | ₩67,169 | +0.04% | 6.7만 |
|---|
| 2026.06.22 | ₩67,143 | ₩67,196 | ₩67,115 | ₩67,183 | +0.06% | 9.8만 |
|---|
| 2026.06.18 | ₩67,116 | ₩67,156 | ₩67,076 | ₩67,143 | +0.04% | 13.8만 |
|---|
| 2026.06.17 | ₩67,103 | ₩67,156 | ₩67,089 | ₩67,129 | +0.04% | 17.5만 |
|---|
| 2026.06.16 | ₩67,143 | ₩67,169 | ₩67,092 | ₩67,149 | +0.01% | 8.5만 |
|---|
| 2026.06.15 | ₩67,089 | ₩67,156 | ₩67,049 | ₩67,129 | +0.06% | 19.3만 |
|---|
| 2026.06.12 | ₩67,103 | ₩67,116 | ₩66,984 | ₩67,076 | -0.04% | 30.6만 |
|---|
| 2026.06.11 | ₩67,089 | ₩67,143 | ₩67,076 | ₩67,076 | -0.02% | 20.3만 |
|---|
| 2026.06.10 | ₩67,169 | ₩67,169 | ₩67,076 | ₩67,089 | -0.12% | 17.8만 |
|---|
| 2026.06.09 | ₩67,143 | ₩67,143 | ₩67,049 | ₩67,119 | -0.04% | 18.8만 |
|---|
| 2026.06.08 | ₩67,089 | ₩67,116 | ₩67,063 | ₩67,116 | +0.04% | 15.8만 |
|---|
| 2026.06.05 | ₩67,089 | ₩67,129 | ₩67,009 | ₩67,089 | 0.00% | 27만 |
|---|
| 2026.06.04 | ₩67,156 | ₩67,156 | ₩67,009 | ₩67,076 | -0.12% | 17.2만 |
|---|
| 2026.06.03 | ₩67,076 | ₩67,116 | ₩67,036 | ₩67,103 | +0.04% | 14.6만 |
|---|
| 2026.06.02 | ₩67,023 | ₩67,129 | ₩67,023 | ₩67,103 | +0.12% | 20.1만 |
|---|
| 2026.06.01 | ₩66,929 | ₩67,129 | ₩66,929 | ₩67,063 | +0.20% | 15.7만 |
|---|
| 2026.05.29 | ₩67,169 | ₩67,209 | ₩67,129 | ₩67,196 | +0.04% | 6.5만 |
|---|
| 2026.05.28 | ₩67,123 | ₩67,169 | ₩67,076 | ₩67,129 | +0.01% | 14.3만 |
|---|
| 2026.05.27 | ₩66,996 | ₩67,129 | ₩66,963 | ₩67,116 | +0.18% | 19.1만 |
|---|
| 2026.05.26 | ₩67,129 | ₩67,183 | ₩67,076 | ₩67,103 | -0.04% | 18.9만 |
|---|
| 2026.05.22 | ₩67,049 | ₩67,089 | ₩66,977 | ₩67,069 | +0.03% | 11.7만 |
|---|
| 2026.05.21 | ₩66,929 | ₩67,036 | ₩66,929 | ₩66,983 | +0.08% | 12.8만 |
|---|
| 2026.05.20 | ₩67,023 | ₩67,049 | ₩66,963 | ₩66,996 | -0.04% | 11.5만 |
|---|
| 2026.05.19 | ₩67,036 | ₩67,076 | ₩66,929 | ₩66,969 | -0.10% | 13.1만 |
|---|
| 2026.05.18 | ₩67,023 | ₩67,063 | ₩66,969 | ₩67,036 | +0.02% | 49.8만 |
|---|
| 2026.05.15 | ₩67,049 | ₩67,063 | ₩66,983 | ₩67,036 | -0.02% | 13.1만 |
|---|
| 2026.05.14 | ₩66,996 | ₩67,116 | ₩66,996 | ₩67,049 | +0.08% | 11.8만 |
|---|
| 2026.05.13 | ₩67,103 | ₩67,103 | ₩67,036 | ₩67,089 | -0.02% | 10만 |
|---|
| 2026.05.12 | ₩67,116 | ₩67,116 | ₩67,049 | ₩67,089 | -0.04% | 10.6만 |
|---|
| 2026.05.11 | ₩66,996 | ₩67,136 | ₩66,996 | ₩67,103 | +0.16% | 8.4만 |
|---|
| 2026.05.08 | ₩67,143 | ₩67,143 | ₩66,943 | ₩67,103 | -0.06% | 10.9만 |
|---|
| 2026.05.07 | ₩67,156 | ₩67,156 | ₩67,061 | ₩67,089 | -0.10% | 11.1만 |
|---|
| 2026.05.06 | ₩67,116 | ₩67,129 | ₩67,043 | ₩67,103 | -0.02% | 12.4만 |
|---|
| 2026.05.05 | ₩67,049 | ₩67,129 | ₩66,996 | ₩67,049 | 0.00% | 22.5만 |
|---|
| 2026.05.04 | ₩67,063 | ₩67,129 | ₩66,931 | ₩67,036 | -0.04% | 13.6만 |
|---|
| 2026.05.01 | ₩67,063 | ₩67,089 | ₩67,023 | ₩67,036 | -0.04% | 9.4만 |
|---|
| 2026.04.30 | ₩67,290 | ₩67,290 | ₩67,169 | ₩67,169 | -0.18% | 10.7만 |
|---|
| 2026.04.29 | ₩67,183 | ₩67,236 | ₩67,169 | ₩67,209 | +0.04% | 7.2만 |
|---|
| 2026.04.28 | ₩67,169 | ₩67,249 | ₩67,169 | ₩67,223 | +0.08% | 10.1만 |
|---|
| 2026.04.27 | ₩67,223 | ₩67,276 | ₩67,193 | ₩67,249 | +0.04% | 8.7만 |
|---|
| 2026.04.24 | ₩67,129 | ₩67,263 | ₩67,129 | ₩67,209 | +0.12% | 6.7만 |
|---|
| 2026.04.23 | ₩67,236 | ₩67,236 | ₩67,156 | ₩67,169 | -0.10% | 7만 |
|---|
| 2026.04.22 | ₩67,263 | ₩67,263 | ₩67,156 | ₩67,209 | -0.08% | 9.1만 |
|---|
| 2026.04.21 | ₩67,183 | ₩67,223 | ₩67,169 | ₩67,196 | +0.02% | 10만 |
|---|
| 2026.04.20 | ₩67,196 | ₩67,263 | ₩67,156 | ₩67,169 | -0.04% | 16.6만 |
|---|
| 2026.04.17 | ₩67,169 | ₩67,276 | ₩67,063 | ₩67,183 | +0.02% | 23.1만 |
|---|
| 2026.04.16 | ₩67,196 | ₩67,205 | ₩67,129 | ₩67,129 | -0.10% | 8.8만 |
|---|
| 2026.04.15 | ₩67,089 | ₩67,290 | ₩67,089 | ₩67,169 | +0.12% | 11.5만 |
|---|
| 2026.04.14 | ₩67,156 | ₩67,163 | ₩67,023 | ₩67,103 | -0.08% | 13만 |
|---|
| 2026.04.13 | ₩67,063 | ₩67,183 | ₩67,023 | ₩67,129 | +0.10% | 62.6만 |
|---|
| 2026.04.10 | ₩66,969 | ₩67,156 | ₩66,969 | ₩67,103 | +0.20% | 34.6만 |
|---|
| 2026.04.09 | ₩67,129 | ₩67,236 | ₩67,063 | ₩67,076 | -0.08% | 42.5만 |
|---|
| 2026.04.08 | ₩67,143 | ₩67,236 | ₩67,089 | ₩67,096 | -0.07% | 23.2만 |
|---|
| 2026.04.07 | ₩67,116 | ₩67,116 | ₩67,036 | ₩67,076 | -0.06% | 12만 |
|---|
| 2026.04.06 | ₩67,009 | ₩67,129 | ₩67,009 | ₩67,063 | +0.08% | 21.5만 |
|---|
| 2026.04.02 | ₩67,063 | ₩67,096 | ₩67,004 | ₩67,076 | +0.02% | 22만 |
|---|
| 2026.04.01 | ₩67,183 | ₩67,183 | ₩66,969 | ₩67,103 | -0.12% | 10.9만 |
|---|
| 2026.03.31 | ₩67,183 | ₩67,209 | ₩67,116 | ₩67,183 | 0.00% | 24.4만 |
|---|
| 2026.03.30 | ₩67,103 | ₩67,196 | ₩67,089 | ₩67,103 | 0.00% | 18.1만 |
|---|
| 2026.03.27 | ₩67,116 | ₩67,129 | ₩67,036 | ₩67,103 | -0.02% | 22만 |
|---|
| 2026.03.26 | ₩67,116 | ₩67,169 | ₩67,076 | ₩67,103 | -0.02% | 13만 |
|---|
| 2026.03.25 | ₩67,129 | ₩67,149 | ₩67,076 | ₩67,113 | -0.02% | 11만 |
|---|
| 2026.03.24 | ₩67,143 | ₩67,196 | ₩67,036 | ₩67,103 | -0.06% | 9.8만 |
|---|
| 2026.03.23 | ₩67,183 | ₩67,276 | ₩67,156 | ₩67,203 | +0.03% | 26.3만 |
|---|
| 2026.03.20 | ₩67,316 | ₩67,436 | ₩67,129 | ₩67,143 | -0.26% | 52.8만 |
|---|
| 2026.03.19 | ₩67,330 | ₩67,370 | ₩67,223 | ₩67,303 | -0.04% | 17.8만 |
|---|
| 2026.03.18 | ₩67,290 | ₩67,396 | ₩67,263 | ₩67,330 | +0.06% | 10.6만 |
|---|
| 2026.03.17 | ₩67,356 | ₩67,356 | ₩67,290 | ₩67,303 | -0.08% | 49.1만 |
|---|
| 2026.03.16 | ₩67,276 | ₩67,396 | ₩67,276 | ₩67,303 | +0.04% | 11.8만 |
|---|
| 2026.03.13 | ₩67,276 | ₩67,343 | ₩67,276 | ₩67,290 | +0.02% | 18만 |
|---|
| 2026.03.12 | ₩67,370 | ₩67,370 | ₩67,263 | ₩67,263 | -0.16% | 15.1만 |
|---|
| 2026.03.11 | ₩67,370 | ₩67,370 | ₩67,241 | ₩67,323 | -0.07% | 8.4만 |
|---|
| 2026.03.10 | ₩67,356 | ₩67,383 | ₩67,276 | ₩67,339 | -0.03% | 62.4만 |
|---|
| 2026.03.09 | ₩67,343 | ₩67,370 | ₩67,276 | ₩67,303 | -0.06% | 10.6만 |
|---|
| 2026.03.06 | ₩67,303 | ₩67,356 | ₩67,290 | ₩67,316 | +0.02% | 17만 |
|---|
| 2026.03.05 | ₩67,330 | ₩67,370 | ₩67,276 | ₩67,343 | +0.02% | 7.3만 |
|---|
| 2026.03.04 | ₩67,396 | ₩67,396 | ₩67,290 | ₩67,330 | -0.10% | 9.4만 |
|---|
| 2026.03.03 | ₩67,343 | ₩67,356 | ₩67,290 | ₩67,356 | +0.02% | 15.4만 |
|---|
| 2026.03.02 | ₩67,423 | ₩67,423 | ₩67,356 | ₩67,410 | -0.02% | 10.4만 |
|---|
| 2026.02.27 | ₩67,783 | ₩67,783 | ₩67,543 | ₩67,543 | -0.35% | 8.4만 |
|---|
| 2026.02.26 | ₩67,570 | ₩67,623 | ₩67,503 | ₩67,570 | 0.00% | 6.7만 |
|---|
| 2026.02.25 | ₩67,530 | ₩67,556 | ₩67,510 | ₩67,536 | +0.01% | 14.2만 |
|---|
| 2026.02.24 | ₩67,516 | ₩67,550 | ₩67,503 | ₩67,530 | +0.02% | 5.8만 |
|---|
| 2026.02.23 | ₩67,556 | ₩67,556 | ₩67,476 | ₩67,503 | -0.08% | 11.7만 |
|---|
| 2026.02.20 | ₩67,543 | ₩67,543 | ₩67,463 | ₩67,503 | -0.06% | 10.1만 |
|---|
| 2026.02.19 | ₩67,516 | ₩67,543 | ₩67,450 | ₩67,512 | -0.01% | 12.8만 |
|---|
| 2026.02.18 | ₩67,490 | ₩67,503 | ₩67,396 | ₩67,499 | +0.01% | 17.5만 |
|---|
| 2026.02.17 | ₩67,463 | ₩67,516 | ₩67,450 | ₩67,476 | +0.02% | 10.1만 |
|---|
| 2026.02.13 | ₩67,516 | ₩67,516 | ₩67,450 | ₩67,476 | -0.06% | 9.9만 |
|---|
| 2026.02.12 | ₩67,463 | ₩67,463 | ₩67,383 | ₩67,436 | -0.04% | 8.8만 |
|---|
| 2026.02.11 | ₩67,383 | ₩67,410 | ₩67,359 | ₩67,383 | 0.00% | 12만 |
|---|
| 2026.02.10 | ₩67,396 | ₩67,423 | ₩67,356 | ₩67,370 | -0.04% | 9.2만 |
|---|
| 2026.02.09 | ₩67,396 | ₩67,396 | ₩67,347 | ₩67,396 | 0.00% | 22.6만 |
|---|
| 2026.02.06 | ₩67,423 | ₩67,423 | ₩67,356 | ₩67,356 | -0.10% | 8.1만 |
|---|
| 2026.02.05 | ₩67,410 | ₩67,410 | ₩67,316 | ₩67,383 | -0.04% | 21.8만 |
|---|
| 2026.02.04 | ₩67,330 | ₩67,356 | ₩67,291 | ₩67,356 | +0.04% | 16.2만 |
|---|
| 2026.02.03 | ₩67,330 | ₩67,330 | ₩67,263 | ₩67,276 | -0.08% | 10.1만 |
|---|
| 2026.02.02 | ₩67,330 | ₩67,330 | ₩67,249 | ₩67,303 | -0.04% | 7.9만 |
|---|
| 2026.01.30 | ₩67,396 | ₩67,436 | ₩67,356 | ₩67,436 | +0.06% | 18.2만 |
|---|
| 2026.01.29 | ₩67,316 | ₩67,396 | ₩67,316 | ₩67,343 | +0.04% | 12.5만 |
|---|
| 2026.01.28 | ₩67,316 | ₩67,396 | ₩67,316 | ₩67,383 | +0.10% | 13.3만 |
|---|
| 2026.01.27 | ₩67,303 | ₩67,370 | ₩67,303 | ₩67,347 | +0.07% | 11.7만 |
|---|
| 2026.01.26 | ₩67,276 | ₩67,370 | ₩67,276 | ₩67,356 | +0.12% | 10.5만 |
|---|
| 2026.01.23 | ₩67,249 | ₩67,336 | ₩67,249 | ₩67,331 | +0.12% | 6.8만 |
|---|
| 2026.01.22 | ₩67,209 | ₩67,344 | ₩67,209 | ₩67,290 | +0.12% | 12.2만 |
|---|
| 2026.01.21 | ₩67,343 | ₩67,356 | ₩67,263 | ₩67,303 | -0.06% | 14.5만 |
|---|
| 2026.01.20 | ₩67,463 | ₩67,463 | ₩67,249 | ₩67,303 | -0.24% | 22.8만 |
|---|
| 2026.01.16 | ₩67,356 | ₩67,383 | ₩67,290 | ₩67,343 | -0.02% | 38.1만 |
|---|
| 2026.01.15 | ₩67,316 | ₩67,343 | ₩67,156 | ₩67,316 | 0.00% | 26.5만 |
|---|
| 2026.01.14 | ₩67,236 | ₩67,370 | ₩67,236 | ₩67,276 | +0.06% | 13.4만 |
|---|
| 2026.01.13 | ₩67,223 | ₩67,330 | ₩67,209 | ₩67,223 | 0.00% | 16.9만 |
|---|
| 2026.01.12 | ₩67,236 | ₩67,330 | ₩67,216 | ₩67,216 | -0.03% | 11.7만 |
|---|
| 2026.01.09 | ₩67,223 | ₩67,290 | ₩67,223 | ₩67,236 | +0.02% | 16.5만 |
|---|
| 2026.01.08 | ₩67,209 | ₩67,276 | ₩67,196 | ₩67,236 | +0.04% | 12.6만 |
|---|
| 2026.01.07 | ₩67,223 | ₩67,249 | ₩67,191 | ₩67,223 | 0.00% | 13.4만 |
|---|
| 2026.01.06 | ₩67,196 | ₩67,223 | ₩67,169 | ₩67,196 | 0.00% | 12.8만 |
|---|
| 2026.01.05 | ₩67,203 | ₩67,209 | ₩67,155 | ₩67,173 | -0.04% | 14.1만 |
|---|
| 2026.01.02 | ₩67,209 | ₩67,236 | ₩67,129 | ₩67,156 | -0.08% | 14.3만 |
|---|
| 2025.12.31 | ₩67,209 | ₩67,209 | ₩67,116 | ₩67,156 | -0.08% | 15.5만 |
|---|
| 2025.12.30 | ₩67,169 | ₩67,169 | ₩67,103 | ₩67,133 | -0.05% | 13.8만 |
|---|
| 2025.12.29 | ₩67,089 | ₩67,156 | ₩67,063 | ₩67,143 | +0.08% | 15.4만 |
|---|
| 2025.12.26 | ₩67,156 | ₩67,156 | ₩67,068 | ₩67,116 | -0.06% | 3.7만 |
|---|
| 2025.12.24 | ₩67,036 | ₩67,116 | ₩67,036 | ₩67,049 | +0.02% | 6.1만 |
|---|
| 2025.12.23 | ₩67,129 | ₩67,129 | ₩67,049 | ₩67,105 | -0.04% | 19.3만 |
|---|
| 2025.12.22 | ₩67,023 | ₩67,183 | ₩67,023 | ₩67,116 | +0.14% | 25.8만 |
|---|
| 2025.12.19 | ₩66,889 | ₩67,103 | ₩66,889 | ₩67,063 | +0.26% | 13.7만 |
|---|
| 2025.12.18 | ₩67,249 | ₩67,249 | ₩67,175 | ₩67,187 | -0.09% | 11.3만 |
|---|
| 2025.12.17 | ₩67,236 | ₩67,236 | ₩67,183 | ₩67,183 | -0.08% | 18.4만 |
|---|
| 2025.12.16 | ₩67,196 | ₩67,235 | ₩67,145 | ₩67,196 | 0.00% | 8.4만 |
|---|
| 2025.12.15 | ₩67,129 | ₩67,205 | ₩67,129 | ₩67,169 | +0.06% | 14.5만 |
|---|
| 2025.12.12 | ₩67,183 | ₩67,183 | ₩67,143 | ₩67,156 | -0.04% | 9.3만 |
|---|
| 2025.12.11 | ₩67,169 | ₩67,183 | ₩67,149 | ₩67,183 | +0.02% | 12.5만 |
|---|
| 2025.12.10 | ₩67,103 | ₩67,183 | ₩67,076 | ₩67,173 | +0.11% | 10만 |
|---|
| 2025.12.09 | ₩67,156 | ₩67,169 | ₩67,116 | ₩67,143 | -0.02% | 8.9만 |
|---|
| 2025.12.08 | ₩67,183 | ₩67,183 | ₩67,063 | ₩67,169 | -0.02% | 18.5만 |
|---|
| 2025.12.05 | ₩67,116 | ₩67,156 | ₩67,116 | ₩67,156 | +0.06% | 13만 |
|---|
| 2025.12.04 | ₩67,183 | ₩67,777 | ₩67,085 | ₩67,143 | -0.06% | 10.3만 |
|---|
| 2025.12.03 | ₩67,196 | ₩67,196 | ₩67,116 | ₩67,156 | -0.06% | 7.9만 |
|---|
| 2025.12.02 | ₩67,143 | ₩67,143 | ₩67,103 | ₩67,143 | 0.00% | 9.1만 |
|---|
| 2025.12.01 | ₩67,103 | ₩67,156 | ₩67,089 | ₩67,103 | 0.00% | 11만 |
|---|
| 2025.11.28 | ₩67,290 | ₩67,307 | ₩67,249 | ₩67,302 | +0.02% | 2.2만 |
|---|
| 2025.11.26 | ₩67,263 | ₩67,290 | ₩67,240 | ₩67,249 | -0.02% | 9.3만 |
|---|
| 2025.11.25 | ₩67,243 | ₩67,276 | ₩67,236 | ₩67,236 | -0.01% | 9.3만 |
|---|
| 2025.11.24 | ₩67,303 | ₩67,303 | ₩67,236 | ₩67,236 | -0.10% | 9.5만 |
|---|
| 2025.11.21 | ₩67,290 | ₩67,290 | ₩67,232 | ₩67,263 | -0.04% | 8.8만 |
|---|
| 2025.11.20 | ₩67,203 | ₩67,263 | ₩67,203 | ₩67,223 | +0.03% | 7.5만 |
|---|
| 2025.11.19 | ₩67,263 | ₩67,263 | ₩67,196 | ₩67,249 | -0.02% | 8.9만 |
|---|
| 2025.11.18 | ₩67,249 | ₩67,249 | ₩67,223 | ₩67,236 | -0.02% | 10.2만 |
|---|
| 2025.11.17 | ₩67,223 | ₩67,223 | ₩67,183 | ₩67,209 | -0.02% | 5.1만 |
|---|
| 2025.11.14 | ₩67,223 | ₩67,223 | ₩67,169 | ₩67,203 | -0.03% | 9.6만 |
|---|
| 2025.11.13 | ₩67,209 | ₩67,236 | ₩67,169 | ₩67,169 | -0.06% | 9.1만 |
|---|
| 2025.11.12 | ₩67,249 | ₩67,249 | ₩67,156 | ₩67,196 | -0.08% | 9.3만 |
|---|
| 2025.11.11 | ₩67,196 | ₩67,261 | ₩67,089 | ₩67,209 | +0.02% | 7.2만 |
|---|
| 2025.11.10 | ₩67,209 | ₩67,209 | ₩67,156 | ₩67,183 | -0.04% | 17.9만 |
|---|
| 2025.11.07 | ₩67,169 | ₩67,205 | ₩67,129 | ₩67,156 | -0.02% | 6.7만 |
|---|
| 2025.11.06 | ₩67,116 | ₩67,223 | ₩67,116 | ₩67,143 | +0.04% | 12.9만 |
|---|
| 2025.11.05 | ₩67,129 | ₩67,196 | ₩67,116 | ₩67,169 | +0.06% | 8.2만 |
|---|
| 2025.11.04 | ₩67,169 | ₩67,283 | ₩67,151 | ₩67,173 | +0.01% | 16.2만 |
|---|
| 2025.11.03 | ₩67,169 | ₩67,209 | ₩67,089 | ₩67,169 | 0.00% | 18.9만 |
|---|
| 2025.10.31 | ₩67,356 | ₩67,356 | ₩67,290 | ₩67,303 | -0.08% | 11.1만 |
|---|
| 2025.10.30 | ₩67,330 | ₩67,330 | ₩67,263 | ₩67,303 | -0.04% | 5.9만 |
|---|
| 2025.10.29 | ₩67,316 | ₩67,351 | ₩67,263 | ₩67,316 | 0.00% | 15.7만 |
|---|
| 2025.10.28 | ₩67,303 | ₩67,356 | ₩67,290 | ₩67,356 | +0.08% | 34만 |
|---|
| 2025.10.27 | ₩67,303 | ₩67,343 | ₩67,249 | ₩67,303 | 0.00% | 9.8만 |
|---|
| 2025.10.24 | ₩67,249 | ₩67,383 | ₩67,143 | ₩67,236 | -0.02% | 6만 |
|---|
| 2025.10.23 | ₩67,316 | ₩67,316 | ₩67,249 | ₩67,249 | -0.10% | 5.7만 |
|---|
| 2025.10.22 | ₩67,249 | ₩67,334 | ₩67,249 | ₩67,303 | +0.08% | 6.3만 |
|---|
| 2025.10.21 | ₩67,303 | ₩67,330 | ₩67,263 | ₩67,292 | -0.02% | 11만 |
|---|
| 2025.10.20 | ₩67,356 | ₩67,556 | ₩67,263 | ₩67,276 | -0.12% | 13.1만 |
|---|
| 2025.10.17 | ₩67,303 | ₩67,370 | ₩67,263 | ₩67,316 | +0.02% | 55.3만 |
|---|
| 2025.10.16 | ₩67,209 | ₩67,316 | ₩67,209 | ₩67,263 | +0.08% | 16.1만 |
|---|
| 2025.10.15 | ₩67,236 | ₩67,290 | ₩67,223 | ₩67,249 | +0.02% | 8.3만 |
|---|
| 2025.10.14 | ₩67,316 | ₩67,323 | ₩67,209 | ₩67,276 | -0.06% | 4.8만 |
|---|
| 2025.10.13 | ₩67,196 | ₩67,330 | ₩67,196 | ₩67,276 | +0.12% | 7.5만 |
|---|
| 2025.10.10 | ₩67,316 | ₩67,370 | ₩67,223 | ₩67,236 | -0.12% | 16.3만 |
|---|