시장 데이터를 불러오는 중
전체 종목
PIMCO Intermediate Municipal Bond Active Exchange-Traded Fund 과거 주가
PIMCO Intermediate Municipal Bond Active Exchange-Traded Fund · MUNI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PIMCO Intermediate Municipal Bond Active Exchange-Traded Fund · MUNI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩66,669 | ₩66,870 | ₩66,669 | ₩66,789 | +0.18% | 166.9만 |
| 2026.10.08 | ₩66,347 | ₩66,615 | ₩66,212 | ₩66,521 | +0.26% | 270.9만 |
| 2026.10.07 | ₩66,454 | ₩66,709 | ₩66,333 | ₩66,508 | +0.08% | 310.7만 |
| 2026.10.06 | ₩66,776 | ₩66,843 | ₩66,602 | ₩66,749 | -0.04% | 190.3만 |
| 2026.10.05 | ₩66,856 | ₩66,883 | ₩66,481 | ₩66,789 | -0.10% | 150.8만 |
| 2026.10.02 | ₩67,165 | ₩67,259 | ₩66,655 | ₩66,709 | -0.68% | 391.4만 |
| 2026.10.01 | ₩66,709 | ₩66,950 | ₩66,642 | ₩66,789 | +0.12% | 215.3만 |
| 2026.09.30 | ₩66,467 | ₩66,803 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,655 |
| +0.28% |
| 235만 |
| 2026.09.29 | ₩66,280 | ₩66,320 | ₩66,119 | ₩66,145 | -0.20% | 214.2만 |
|---|
| 2026.09.28 | ₩66,615 | ₩66,615 | ₩66,280 | ₩66,400 | -0.32% | 152.6만 |
|---|
| 2026.09.25 | ₩67,004 | ₩67,031 | ₩66,722 | ₩66,816 | -0.28% | 104.7만 |
|---|
| 2026.09.24 | ₩67,286 | ₩67,380 | ₩66,991 | ₩67,044 | -0.36% | 91.9만 |
|---|
| 2026.09.23 | ₩67,795 | ₩67,795 | ₩67,111 | ₩67,406 | -0.57% | 87.9만 |
|---|
| 2026.09.22 | ₩67,782 | ₩67,836 | ₩67,728 | ₩67,769 | -0.02% | 68.7만 |
|---|
| 2026.09.21 | ₩67,916 | ₩67,930 | ₩67,715 | ₩67,836 | -0.12% | 86만 |
|---|
| 2026.09.18 | ₩67,862 | ₩67,862 | ₩67,634 | ₩67,795 | -0.10% | 65.5만 |
|---|
| 2026.09.17 | ₩67,983 | ₩68,037 | ₩67,836 | ₩67,943 | -0.06% | 102만 |
|---|
| 2026.09.16 | ₩67,728 | ₩67,889 | ₩67,608 | ₩67,728 | 0.00% | 63.3만 |
|---|
| 2026.09.15 | ₩67,889 | ₩67,943 | ₩67,701 | ₩67,715 | -0.26% | 85.8만 |
|---|
| 2026.09.14 | ₩67,970 | ₩68,050 | ₩67,849 | ₩67,862 | -0.16% | 56.7만 |
|---|
| 2026.09.11 | ₩67,889 | ₩68,117 | ₩67,889 | ₩67,983 | +0.14% | 70.4만 |
|---|
| 2026.09.10 | ₩67,930 | ₩68,050 | ₩67,782 | ₩67,782 | -0.22% | 74.2만 |
|---|
| 2026.09.09 | ₩68,627 | ₩68,627 | ₩68,292 | ₩68,319 | -0.45% | 44.9만 |
|---|
| 2026.09.08 | ₩68,614 | ₩68,667 | ₩68,453 | ₩68,493 | -0.18% | 69.6만 |
|---|
| 2026.09.04 | ₩68,654 | ₩68,734 | ₩68,560 | ₩68,573 | -0.12% | 41.3만 |
|---|
| 2026.09.03 | ₩68,775 | ₩68,855 | ₩68,560 | ₩68,587 | -0.27% | 60.3만 |
|---|
| 2026.09.02 | ₩68,734 | ₩68,734 | ₩68,627 | ₩68,667 | -0.10% | 52.4만 |
|---|
| 2026.09.01 | ₩68,909 | ₩68,936 | ₩68,654 | ₩68,734 | -0.25% | 60.4만 |
|---|
| 2026.08.31 | ₩69,137 | ₩69,244 | ₩69,083 | ₩69,244 | +0.16% | 37.6만 |
|---|
| 2026.08.28 | ₩69,392 | ₩69,405 | ₩69,217 | ₩69,311 | -0.12% | 37.5만 |
|---|
| 2026.08.27 | ₩69,392 | ₩69,432 | ₩69,298 | ₩69,298 | -0.14% | 23.1만 |
|---|
| 2026.08.26 | ₩69,486 | ₩69,486 | ₩69,365 | ₩69,405 | -0.12% | 25.9만 |
|---|
| 2026.08.25 | ₩69,445 | ₩69,486 | ₩69,418 | ₩69,445 | 0.00% | 35.6만 |
|---|
| 2026.08.24 | ₩69,365 | ₩69,405 | ₩69,338 | ₩69,405 | +0.06% | 26.8만 |
|---|
| 2026.08.21 | ₩69,432 | ₩69,432 | ₩69,325 | ₩69,378 | -0.08% | 32.9만 |
|---|
| 2026.08.20 | ₩69,445 | ₩69,472 | ₩69,311 | ₩69,432 | -0.02% | 33.7만 |
|---|
| 2026.08.19 | ₩69,486 | ₩69,526 | ₩69,432 | ₩69,486 | 0.00% | 35.9만 |
|---|
| 2026.08.18 | ₩69,405 | ₩69,418 | ₩69,258 | ₩69,325 | -0.12% | 24.7만 |
|---|
| 2026.08.17 | ₩69,606 | ₩69,606 | ₩69,432 | ₩69,432 | -0.25% | 27.6만 |
|---|
| 2026.08.14 | ₩69,714 | ₩69,767 | ₩69,553 | ₩69,647 | -0.10% | 32.9만 |
|---|
| 2026.08.13 | ₩69,647 | ₩69,794 | ₩69,647 | ₩69,727 | +0.12% | 23.7만 |
|---|
| 2026.08.12 | ₩69,727 | ₩69,727 | ₩69,579 | ₩69,620 | -0.15% | 28만 |
|---|
| 2026.08.11 | ₩69,606 | ₩69,633 | ₩69,539 | ₩69,566 | -0.06% | 26.4만 |
|---|
| 2026.08.10 | ₩69,620 | ₩69,620 | ₩69,526 | ₩69,566 | -0.08% | 42만 |
|---|
| 2026.08.07 | ₩69,606 | ₩69,647 | ₩69,579 | ₩69,633 | +0.04% | 28.4만 |
|---|
| 2026.08.06 | ₩69,432 | ₩69,512 | ₩69,432 | ₩69,472 | +0.06% | 33.4만 |
|---|
| 2026.08.05 | ₩69,405 | ₩69,512 | ₩69,392 | ₩69,512 | +0.15% | 56만 |
|---|
| 2026.08.04 | ₩69,338 | ₩69,418 | ₩69,338 | ₩69,392 | +0.08% | 42.9만 |
|---|
| 2026.08.03 | ₩69,298 | ₩69,351 | ₩69,190 | ₩69,271 | -0.04% | 38.3만 |
|---|
| 2026.07.31 | ₩69,472 | ₩69,472 | ₩69,284 | ₩69,418 | -0.08% | 27.6만 |
|---|
| 2026.07.30 | ₩69,486 | ₩69,486 | ₩69,351 | ₩69,405 | -0.12% | 29.8만 |
|---|
| 2026.07.29 | ₩69,553 | ₩69,647 | ₩69,526 | ₩69,539 | -0.02% | 27.3만 |
|---|
| 2026.07.28 | ₩69,512 | ₩69,633 | ₩69,512 | ₩69,606 | +0.14% | 26만 |
|---|
| 2026.07.27 | ₩69,486 | ₩69,512 | ₩69,445 | ₩69,459 | -0.04% | 28.6만 |
|---|
| 2026.07.24 | ₩69,271 | ₩69,418 | ₩69,258 | ₩69,311 | +0.06% | 66.5만 |
|---|
| 2026.07.23 | ₩69,459 | ₩69,459 | ₩69,164 | ₩69,204 | -0.37% | 46.1만 |
|---|
| 2026.07.22 | ₩69,754 | ₩69,754 | ₩69,606 | ₩69,633 | -0.17% | 30.8만 |
|---|
| 2026.07.21 | ₩69,875 | ₩69,875 | ₩69,781 | ₩69,781 | -0.13% | 20.7만 |
|---|
| 2026.07.20 | ₩70,022 | ₩70,022 | ₩69,861 | ₩69,875 | -0.21% | 23.5만 |
|---|
| 2026.07.17 | ₩70,062 | ₩70,062 | ₩69,915 | ₩69,982 | -0.11% | 22.3만 |
|---|
| 2026.07.16 | ₩70,049 | ₩70,049 | ₩69,955 | ₩69,955 | -0.13% | 25만 |
|---|
| 2026.07.15 | ₩70,156 | ₩70,183 | ₩70,076 | ₩70,076 | -0.11% | 25.1만 |
|---|
| 2026.07.14 | ₩70,156 | ₩70,210 | ₩70,076 | ₩70,089 | -0.10% | 36.2만 |
|---|
| 2026.07.13 | ₩70,129 | ₩70,170 | ₩70,076 | ₩70,103 | -0.04% | 25.2만 |
|---|
| 2026.07.10 | ₩70,103 | ₩70,183 | ₩70,103 | ₩70,156 | +0.08% | 20만 |
|---|
| 2026.07.09 | ₩70,143 | ₩70,223 | ₩70,062 | ₩70,129 | -0.02% | 40.6만 |
|---|
| 2026.07.08 | ₩70,156 | ₩70,183 | ₩70,049 | ₩70,116 | -0.06% | 35.5만 |
|---|
| 2026.07.07 | ₩70,438 | ₩70,438 | ₩70,250 | ₩70,264 | -0.25% | 27.8만 |
|---|
| 2026.07.06 | ₩70,438 | ₩70,492 | ₩70,384 | ₩70,451 | +0.02% | 28.6만 |
|---|
| 2026.07.02 | ₩70,357 | ₩70,411 | ₩70,290 | ₩70,398 | +0.06% | 20.7만 |
|---|
| 2026.07.01 | ₩70,357 | ₩70,371 | ₩70,223 | ₩70,344 | -0.02% | 39.6만 |
|---|
| 2026.06.30 | ₩70,612 | ₩70,626 | ₩70,545 | ₩70,559 | -0.08% | 26.6만 |
|---|
| 2026.06.29 | ₩70,639 | ₩70,639 | ₩70,586 | ₩70,626 | -0.02% | 25.2만 |
|---|
| 2026.06.26 | ₩70,518 | ₩70,572 | ₩70,505 | ₩70,572 | +0.08% | 27.4만 |
|---|
| 2026.06.25 | ₩70,572 | ₩70,612 | ₩70,478 | ₩70,518 | -0.08% | 22.7만 |
|---|
| 2026.06.24 | ₩70,492 | ₩70,505 | ₩70,451 | ₩70,478 | -0.02% | 37.2만 |
|---|
| 2026.06.23 | ₩70,411 | ₩70,451 | ₩70,371 | ₩70,384 | -0.04% | 25.6만 |
|---|
| 2026.06.22 | ₩70,451 | ₩70,465 | ₩70,384 | ₩70,438 | -0.02% | 42.2만 |
|---|
| 2026.06.18 | ₩70,425 | ₩70,478 | ₩70,411 | ₩70,411 | -0.02% | 38.9만 |
|---|
| 2026.06.17 | ₩70,384 | ₩70,425 | ₩70,210 | ₩70,317 | -0.10% | 41.8만 |
|---|
| 2026.06.16 | ₩70,331 | ₩70,438 | ₩70,317 | ₩70,371 | +0.06% | 25.9만 |
|---|
| 2026.06.15 | ₩70,344 | ₩70,371 | ₩70,304 | ₩70,317 | -0.04% | 29.7만 |
|---|
| 2026.06.12 | ₩70,250 | ₩70,264 | ₩70,116 | ₩70,223 | -0.04% | 26.1만 |
|---|
| 2026.06.11 | ₩70,197 | ₩70,290 | ₩70,103 | ₩70,250 | +0.08% | 38.1만 |
|---|
| 2026.06.10 | ₩70,331 | ₩70,331 | ₩70,116 | ₩70,183 | -0.21% | 21.1만 |
|---|
| 2026.06.09 | ₩70,223 | ₩70,317 | ₩70,197 | ₩70,304 | +0.11% | 34.1만 |
|---|
| 2026.06.08 | ₩70,264 | ₩70,398 | ₩70,129 | ₩70,197 | -0.10% | 21.9만 |
|---|
| 2026.06.05 | ₩70,210 | ₩70,210 | ₩70,103 | ₩70,170 | -0.06% | 27.6만 |
|---|
| 2026.06.04 | ₩70,250 | ₩70,304 | ₩70,250 | ₩70,277 | +0.04% | 27만 |
|---|
| 2026.06.03 | ₩70,183 | ₩70,250 | ₩70,129 | ₩70,223 | +0.06% | 25.1만 |
|---|
| 2026.06.02 | ₩70,250 | ₩70,344 | ₩70,237 | ₩70,250 | 0.00% | 38.2만 |
|---|
| 2026.06.01 | ₩70,036 | ₩70,223 | ₩70,009 | ₩70,156 | +0.17% | 32.4만 |
|---|
| 2026.05.29 | ₩70,331 | ₩70,438 | ₩70,331 | ₩70,384 | +0.08% | 42.2만 |
|---|
| 2026.05.28 | ₩70,156 | ₩70,331 | ₩70,129 | ₩70,317 | +0.23% | 31.9만 |
|---|
| 2026.05.27 | ₩70,116 | ₩70,223 | ₩70,103 | ₩70,197 | +0.11% | 27.4만 |
|---|
| 2026.05.26 | ₩70,143 | ₩70,143 | ₩70,022 | ₩70,089 | -0.08% | 39.2만 |
|---|
| 2026.05.22 | ₩69,848 | ₩69,915 | ₩69,794 | ₩69,807 | -0.06% | 34.3만 |
|---|
| 2026.05.21 | ₩69,620 | ₩69,794 | ₩69,593 | ₩69,781 | +0.23% | 66만 |
|---|
| 2026.05.20 | ₩69,673 | ₩69,794 | ₩69,633 | ₩69,714 | +0.06% | 54만 |
|---|
| 2026.05.19 | ₩69,633 | ₩69,700 | ₩69,526 | ₩69,620 | -0.02% | 36만 |
|---|
| 2026.05.18 | ₩69,821 | ₩69,848 | ₩69,740 | ₩69,807 | -0.02% | 30.1만 |
|---|
| 2026.05.15 | ₩69,821 | ₩69,955 | ₩69,673 | ₩69,807 | -0.02% | 39.4만 |
|---|
| 2026.05.14 | ₩70,170 | ₩70,170 | ₩70,076 | ₩70,089 | -0.11% | 26.1만 |
|---|
| 2026.05.13 | ₩70,183 | ₩70,183 | ₩70,062 | ₩70,089 | -0.13% | 21.5만 |
|---|
| 2026.05.12 | ₩70,237 | ₩70,237 | ₩70,129 | ₩70,170 | -0.10% | 31.5만 |
|---|
| 2026.05.11 | ₩70,304 | ₩70,331 | ₩70,264 | ₩70,290 | -0.02% | 21.1만 |
|---|
| 2026.05.08 | ₩70,384 | ₩70,398 | ₩70,290 | ₩70,317 | -0.10% | 27.3만 |
|---|
| 2026.05.07 | ₩70,331 | ₩70,331 | ₩70,277 | ₩70,304 | -0.04% | 30.9만 |
|---|
| 2026.05.06 | ₩70,304 | ₩70,344 | ₩70,264 | ₩70,277 | -0.04% | 42.8만 |
|---|
| 2026.05.05 | ₩70,183 | ₩70,197 | ₩70,129 | ₩70,183 | 0.00% | 32.3만 |
|---|
| 2026.05.04 | ₩70,223 | ₩70,223 | ₩70,022 | ₩70,129 | -0.13% | 36만 |
|---|
| 2026.05.01 | ₩70,210 | ₩70,237 | ₩70,156 | ₩70,170 | -0.06% | 33.2만 |
|---|
| 2026.04.30 | ₩70,384 | ₩70,398 | ₩70,331 | ₩70,344 | -0.06% | 27.1만 |
|---|
| 2026.04.29 | ₩70,438 | ₩70,465 | ₩70,264 | ₩70,357 | -0.11% | 26만 |
|---|
| 2026.04.28 | ₩70,438 | ₩70,465 | ₩70,398 | ₩70,465 | +0.04% | 22.9만 |
|---|
| 2026.04.27 | ₩70,532 | ₩70,572 | ₩70,465 | ₩70,518 | -0.02% | 40.3만 |
|---|
| 2026.04.24 | ₩70,518 | ₩70,545 | ₩70,465 | ₩70,518 | 0.00% | 29.1만 |
|---|
| 2026.04.23 | ₩70,545 | ₩70,545 | ₩70,384 | ₩70,518 | -0.04% | 52만 |
|---|
| 2026.04.22 | ₩70,518 | ₩70,532 | ₩70,465 | ₩70,505 | -0.02% | 20.2만 |
|---|
| 2026.04.21 | ₩70,492 | ₩70,532 | ₩70,438 | ₩70,438 | -0.08% | 33.3만 |
|---|
| 2026.04.20 | ₩70,465 | ₩70,545 | ₩70,465 | ₩70,518 | +0.08% | 26.2만 |
|---|
| 2026.04.17 | ₩70,411 | ₩70,545 | ₩70,411 | ₩70,505 | +0.13% | 28.6만 |
|---|
| 2026.04.16 | ₩70,357 | ₩70,398 | ₩70,344 | ₩70,344 | -0.02% | 24.2만 |
|---|
| 2026.04.15 | ₩70,357 | ₩70,425 | ₩70,290 | ₩70,344 | -0.02% | 20.1만 |
|---|
| 2026.04.14 | ₩70,371 | ₩70,411 | ₩70,331 | ₩70,398 | +0.04% | 30.5만 |
|---|
| 2026.04.13 | ₩70,250 | ₩70,344 | ₩70,237 | ₩70,317 | +0.10% | 17.5만 |
|---|
| 2026.04.10 | ₩70,304 | ₩70,357 | ₩70,250 | ₩70,250 | -0.08% | 26.6만 |
|---|
| 2026.04.09 | ₩70,277 | ₩70,344 | ₩70,183 | ₩70,317 | +0.06% | 28.2만 |
|---|
| 2026.04.08 | ₩70,398 | ₩70,438 | ₩70,129 | ₩70,129 | -0.38% | 37.9만 |
|---|
| 2026.04.07 | ₩69,942 | ₩70,089 | ₩69,928 | ₩70,089 | +0.21% | 24.1만 |
|---|
| 2026.04.06 | ₩69,995 | ₩70,089 | ₩69,982 | ₩70,049 | +0.08% | 31만 |
|---|
| 2026.04.02 | ₩69,888 | ₩70,103 | ₩69,888 | ₩70,062 | +0.25% | 47.8만 |
|---|
| 2026.04.01 | ₩70,049 | ₩70,049 | ₩69,928 | ₩69,928 | -0.17% | 44.3만 |
|---|
| 2026.03.31 | ₩70,049 | ₩70,076 | ₩69,942 | ₩70,009 | -0.06% | 54.3만 |
|---|
| 2026.03.30 | ₩69,794 | ₩69,915 | ₩69,794 | ₩69,901 | +0.15% | 61만 |
|---|
| 2026.03.27 | ₩69,673 | ₩69,767 | ₩69,579 | ₩69,740 | +0.10% | 37.2만 |
|---|
| 2026.03.26 | ₩69,781 | ₩69,861 | ₩69,714 | ₩69,727 | -0.08% | 35.7만 |
|---|
| 2026.03.25 | ₩69,928 | ₩69,928 | ₩69,807 | ₩69,875 | -0.08% | 29.4만 |
|---|
| 2026.03.24 | ₩69,982 | ₩69,982 | ₩69,727 | ₩69,740 | -0.35% | 44.1만 |
|---|
| 2026.03.23 | ₩70,062 | ₩70,170 | ₩69,955 | ₩70,116 | +0.08% | 34.5만 |
|---|
| 2026.03.20 | ₩70,317 | ₩70,317 | ₩69,888 | ₩69,942 | -0.53% | 44.4만 |
|---|
| 2026.03.19 | ₩70,398 | ₩70,425 | ₩70,277 | ₩70,357 | -0.06% | 44.5만 |
|---|
| 2026.03.18 | ₩70,505 | ₩70,559 | ₩70,398 | ₩70,398 | -0.15% | 41.9만 |
|---|
| 2026.03.17 | ₩70,639 | ₩70,639 | ₩70,532 | ₩70,545 | -0.13% | 22.8만 |
|---|
| 2026.03.16 | ₩70,679 | ₩70,693 | ₩70,518 | ₩70,559 | -0.17% | 34.9만 |
|---|
| 2026.03.13 | ₩70,518 | ₩70,532 | ₩70,438 | ₩70,518 | 0.00% | 22.3만 |
|---|
| 2026.03.12 | ₩70,693 | ₩70,693 | ₩70,344 | ₩70,357 | -0.47% | 41만 |
|---|
| 2026.03.11 | ₩70,720 | ₩70,787 | ₩70,559 | ₩70,572 | -0.21% | 33.3만 |
|---|
| 2026.03.10 | ₩70,827 | ₩70,840 | ₩70,746 | ₩70,760 | -0.09% | 14.7만 |
|---|
| 2026.03.09 | ₩70,773 | ₩70,854 | ₩70,733 | ₩70,814 | +0.06% | 25.8만 |
|---|
| 2026.03.06 | ₩70,773 | ₩70,854 | ₩70,760 | ₩70,827 | +0.08% | 23.3만 |
|---|
| 2026.03.05 | ₩70,827 | ₩70,907 | ₩70,800 | ₩70,894 | +0.09% | 27.1만 |
|---|
| 2026.03.04 | ₩70,961 | ₩70,988 | ₩70,867 | ₩70,907 | -0.08% | 24.4만 |
|---|
| 2026.03.03 | ₩71,055 | ₩71,068 | ₩70,867 | ₩70,934 | -0.17% | 62.5만 |
|---|
| 2026.03.02 | ₩71,270 | ₩71,296 | ₩71,176 | ₩71,203 | -0.09% | 22.2만 |
|---|
| 2026.02.27 | ₩71,592 | ₩71,592 | ₩71,538 | ₩71,551 | -0.06% | 21.7만 |
|---|
| 2026.02.26 | ₩71,484 | ₩71,538 | ₩71,484 | ₩71,525 | +0.06% | 24.6만 |
|---|
| 2026.02.25 | ₩71,457 | ₩71,498 | ₩71,431 | ₩71,471 | +0.02% | 25.1만 |
|---|
| 2026.02.24 | ₩71,417 | ₩71,471 | ₩71,404 | ₩71,417 | 0.00% | 28.7만 |
|---|
| 2026.02.23 | ₩71,404 | ₩71,417 | ₩71,364 | ₩71,417 | +0.02% | 17만 |
|---|
| 2026.02.20 | ₩71,350 | ₩71,377 | ₩71,310 | ₩71,350 | 0.00% | 18.7만 |
|---|
| 2026.02.19 | ₩71,283 | ₩71,337 | ₩71,283 | ₩71,310 | +0.04% | 19만 |
|---|
| 2026.02.18 | ₩71,283 | ₩71,323 | ₩71,270 | ₩71,310 | +0.04% | 25.9만 |
|---|
| 2026.02.17 | ₩71,256 | ₩71,337 | ₩71,256 | ₩71,323 | +0.09% | 27.2만 |
|---|
| 2026.02.13 | ₩71,256 | ₩71,323 | ₩71,229 | ₩71,270 | +0.02% | 23.7만 |
|---|
| 2026.02.12 | ₩71,122 | ₩71,203 | ₩71,109 | ₩71,189 | +0.09% | 24.8만 |
|---|
| 2026.02.11 | ₩71,055 | ₩71,095 | ₩71,001 | ₩71,068 | +0.02% | 34.9만 |
|---|
| 2026.02.10 | ₩71,109 | ₩71,162 | ₩71,082 | ₩71,109 | 0.00% | 33.5만 |
|---|
| 2026.02.09 | ₩70,988 | ₩71,055 | ₩70,934 | ₩71,042 | +0.08% | 32.2만 |
|---|
| 2026.02.06 | ₩70,988 | ₩71,001 | ₩70,921 | ₩70,975 | -0.02% | 33.2만 |
|---|
| 2026.02.05 | ₩70,881 | ₩70,988 | ₩70,881 | ₩70,921 | +0.06% | 45.8만 |
|---|
| 2026.02.04 | ₩70,746 | ₩70,840 | ₩70,733 | ₩70,827 | +0.11% | 54.2만 |
|---|
| 2026.02.03 | ₩70,693 | ₩70,760 | ₩70,693 | ₩70,760 | +0.09% | 30.6만 |
|---|
| 2026.02.02 | ₩70,760 | ₩70,760 | ₩70,679 | ₩70,693 | -0.09% | 53.5만 |
|---|
| 2026.01.30 | ₩70,894 | ₩70,894 | ₩70,814 | ₩70,867 | -0.04% | 23.2만 |
|---|
| 2026.01.29 | ₩70,760 | ₩70,867 | ₩70,760 | ₩70,867 | +0.15% | 19.5만 |
|---|
| 2026.01.28 | ₩70,746 | ₩70,814 | ₩70,720 | ₩70,800 | +0.08% | 42.7만 |
|---|
| 2026.01.27 | ₩70,787 | ₩70,787 | ₩70,746 | ₩70,760 | -0.04% | 25.4만 |
|---|
| 2026.01.26 | ₩70,733 | ₩70,746 | ₩70,720 | ₩70,746 | +0.02% | 46.4만 |
|---|
| 2026.01.23 | ₩70,720 | ₩70,720 | ₩70,666 | ₩70,679 | -0.06% | 22.2만 |
|---|
| 2026.01.22 | ₩70,679 | ₩70,679 | ₩70,599 | ₩70,653 | -0.04% | 35.6만 |
|---|
| 2026.01.21 | ₩70,599 | ₩70,666 | ₩70,518 | ₩70,653 | +0.08% | 54.7만 |
|---|
| 2026.01.20 | ₩70,693 | ₩70,693 | ₩70,518 | ₩70,586 | -0.15% | 35.8만 |
|---|
| 2026.01.16 | ₩70,827 | ₩70,827 | ₩70,720 | ₩70,720 | -0.15% | 31.2만 |
|---|
| 2026.01.15 | ₩70,800 | ₩70,800 | ₩70,733 | ₩70,760 | -0.06% | 20.6만 |
|---|
| 2026.01.14 | ₩70,666 | ₩70,773 | ₩70,666 | ₩70,746 | +0.11% | 37.5만 |
|---|
| 2026.01.13 | ₩70,746 | ₩70,746 | ₩70,666 | ₩70,693 | -0.08% | 45.3만 |
|---|
| 2026.01.12 | ₩70,639 | ₩70,679 | ₩70,639 | ₩70,653 | +0.02% | 28만 |
|---|
| 2026.01.09 | ₩70,626 | ₩70,693 | ₩70,626 | ₩70,693 | +0.09% | 29.7만 |
|---|
| 2026.01.08 | ₩70,612 | ₩70,653 | ₩70,612 | ₩70,653 | +0.06% | 37.7만 |
|---|
| 2026.01.07 | ₩70,559 | ₩70,639 | ₩70,559 | ₩70,612 | +0.08% | 62.5만 |
|---|
| 2026.01.06 | ₩70,411 | ₩70,492 | ₩70,398 | ₩70,492 | +0.11% | 54.5만 |
|---|
| 2026.01.05 | ₩70,411 | ₩70,425 | ₩70,371 | ₩70,411 | 0.00% | 40.4만 |
|---|
| 2026.01.02 | ₩70,384 | ₩70,384 | ₩70,331 | ₩70,357 | -0.04% | 30만 |
|---|
| 2025.12.31 | ₩70,290 | ₩70,357 | ₩70,290 | ₩70,304 | +0.02% | 36.2만 |
|---|
| 2025.12.30 | ₩70,518 | ₩70,559 | ₩70,478 | ₩70,492 | -0.04% | 94.3만 |
|---|
| 2025.12.29 | ₩70,518 | ₩70,518 | ₩70,465 | ₩70,505 | -0.02% | 48.1만 |
|---|
| 2025.12.26 | ₩70,505 | ₩70,505 | ₩70,438 | ₩70,451 | -0.08% | 37.2만 |
|---|
| 2025.12.24 | ₩70,465 | ₩70,465 | ₩70,357 | ₩70,465 | 0.00% | 29.7만 |
|---|
| 2025.12.23 | ₩70,290 | ₩70,438 | ₩70,290 | ₩70,398 | +0.15% | 47.3만 |
|---|
| 2025.12.22 | ₩70,411 | ₩70,425 | ₩70,371 | ₩70,411 | 0.00% | 40.7만 |
|---|
| 2025.12.19 | ₩70,411 | ₩70,411 | ₩70,371 | ₩70,411 | 0.00% | 53.1만 |
|---|
| 2025.12.18 | ₩70,465 | ₩70,478 | ₩70,398 | ₩70,411 | -0.08% | 22.8만 |
|---|
| 2025.12.17 | ₩70,384 | ₩70,411 | ₩70,344 | ₩70,398 | +0.02% | 82.3만 |
|---|
| 2025.12.16 | ₩70,264 | ₩70,398 | ₩70,264 | ₩70,398 | +0.19% | 24.2만 |
|---|
| 2025.12.15 | ₩70,398 | ₩70,398 | ₩70,277 | ₩70,304 | -0.13% | 35.2만 |
|---|
| 2025.12.12 | ₩70,290 | ₩70,331 | ₩70,277 | ₩70,290 | 0.00% | 43.2만 |
|---|
| 2025.12.11 | ₩70,371 | ₩70,425 | ₩70,331 | ₩70,357 | -0.02% | 46.5만 |
|---|
| 2025.12.10 | ₩70,250 | ₩70,317 | ₩70,237 | ₩70,304 | +0.08% | 45.6만 |
|---|
| 2025.12.09 | ₩70,357 | ₩70,357 | ₩70,250 | ₩70,250 | -0.15% | 36.2만 |
|---|
| 2025.12.08 | ₩70,317 | ₩70,317 | ₩70,277 | ₩70,304 | -0.02% | 44.2만 |
|---|
| 2025.12.05 | ₩70,237 | ₩70,344 | ₩70,237 | ₩70,317 | +0.11% | 38.7만 |
|---|
| 2025.12.04 | ₩70,317 | ₩70,344 | ₩70,223 | ₩70,317 | 0.00% | 18.7만 |
|---|
| 2025.12.03 | ₩70,344 | ₩70,411 | ₩70,317 | ₩70,371 | +0.04% | 33.7만 |
|---|
| 2025.12.02 | ₩70,317 | ₩70,317 | ₩70,250 | ₩70,317 | 0.00% | 24.4만 |
|---|
| 2025.12.01 | ₩70,371 | ₩70,371 | ₩70,277 | ₩70,331 | -0.06% | 17.3만 |
|---|
| 2025.11.28 | ₩70,599 | ₩70,653 | ₩70,599 | ₩70,639 | +0.06% | 8.7만 |
|---|
| 2025.11.26 | ₩70,532 | ₩70,626 | ₩70,518 | ₩70,586 | +0.08% | 26.5만 |
|---|
| 2025.11.25 | ₩70,586 | ₩70,586 | ₩70,518 | ₩70,586 | 0.00% | 42.2만 |
|---|
| 2025.11.24 | ₩70,492 | ₩70,545 | ₩70,492 | ₩70,545 | +0.08% | 18.5만 |
|---|
| 2025.11.21 | ₩70,505 | ₩70,545 | ₩70,438 | ₩70,518 | +0.02% | 15.2만 |
|---|
| 2025.11.20 | ₩70,505 | ₩70,505 | ₩70,411 | ₩70,425 | -0.11% | 24만 |
|---|
| 2025.11.19 | ₩70,518 | ₩70,518 | ₩70,398 | ₩70,425 | -0.13% | 17.1만 |
|---|
| 2025.11.18 | ₩70,465 | ₩70,532 | ₩70,451 | ₩70,492 | +0.04% | 31.6만 |
|---|
| 2025.11.17 | ₩70,438 | ₩70,492 | ₩70,331 | ₩70,438 | 0.00% | 31.8만 |
|---|
| 2025.11.14 | ₩70,492 | ₩70,518 | ₩70,344 | ₩70,371 | -0.17% | 30.7만 |
|---|
| 2025.11.13 | ₩70,492 | ₩70,505 | ₩70,425 | ₩70,492 | 0.00% | 49.6만 |
|---|
| 2025.11.12 | ₩70,626 | ₩70,626 | ₩70,492 | ₩70,545 | -0.11% | 29.2만 |
|---|
| 2025.11.11 | ₩70,559 | ₩70,666 | ₩70,505 | ₩70,639 | +0.11% | 18.1만 |
|---|
| 2025.11.10 | ₩70,505 | ₩70,505 | ₩70,438 | ₩70,478 | -0.04% | 29.4만 |
|---|
| 2025.11.07 | ₩70,465 | ₩70,478 | ₩70,371 | ₩70,478 | +0.02% | 44.5만 |
|---|
| 2025.11.06 | ₩70,425 | ₩70,465 | ₩70,384 | ₩70,451 | +0.04% | 33.9만 |
|---|
| 2025.11.05 | ₩70,384 | ₩70,398 | ₩70,304 | ₩70,344 | -0.06% | 46.5만 |
|---|
| 2025.11.04 | ₩70,344 | ₩70,465 | ₩70,344 | ₩70,425 | +0.11% | 33.1만 |
|---|
| 2025.11.03 | ₩70,478 | ₩70,478 | ₩70,331 | ₩70,331 | -0.21% | 46.2만 |
|---|
| 2025.10.31 | ₩70,586 | ₩70,693 | ₩70,586 | ₩70,693 | +0.15% | 35.6만 |
|---|
| 2025.10.30 | ₩70,438 | ₩70,639 | ₩70,425 | ₩70,559 | +0.17% | 25.2만 |
|---|
| 2025.10.29 | ₩70,746 | ₩70,746 | ₩70,586 | ₩70,639 | -0.15% | 31.9만 |
|---|
| 2025.10.28 | ₩70,720 | ₩70,760 | ₩70,706 | ₩70,720 | 0.00% | 26.9만 |
|---|
| 2025.10.27 | ₩70,693 | ₩70,733 | ₩70,666 | ₩70,720 | +0.04% | 29.7만 |
|---|
| 2025.10.24 | ₩70,653 | ₩70,720 | ₩70,639 | ₩70,693 | +0.06% | 34.8만 |
|---|
| 2025.10.23 | ₩70,706 | ₩70,706 | ₩70,599 | ₩70,653 | -0.08% | 25.9만 |
|---|
| 2025.10.22 | ₩70,746 | ₩70,746 | ₩70,626 | ₩70,679 | -0.09% | 23.5만 |
|---|
| 2025.10.21 | ₩70,626 | ₩70,666 | ₩70,612 | ₩70,612 | -0.02% | 29.1만 |
|---|
| 2025.10.20 | ₩70,653 | ₩70,679 | ₩70,572 | ₩70,586 | -0.09% | 29.6만 |
|---|
| 2025.10.17 | ₩70,532 | ₩70,586 | ₩70,532 | ₩70,559 | +0.04% | 22.6만 |
|---|
| 2025.10.16 | ₩70,438 | ₩70,532 | ₩70,411 | ₩70,518 | +0.11% | 45.7만 |
|---|
| 2025.10.15 | ₩70,398 | ₩70,411 | ₩70,331 | ₩70,331 | -0.10% | 44.2만 |
|---|
| 2025.10.14 | ₩70,290 | ₩70,398 | ₩70,277 | ₩70,277 | -0.02% | 21.3만 |
|---|
| 2025.10.13 | ₩70,425 | ₩70,425 | ₩70,250 | ₩70,398 | -0.04% | 13.1만 |
|---|
| 2025.10.10 | ₩70,264 | ₩70,290 | ₩70,156 | ₩70,277 | +0.02% | 33.8만 |
|---|