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 | ₩66,499 | ₩66,700 | ₩66,499 | ₩66,620 | +0.18% | 166.9만 |
| 2026.10.08 | ₩66,178 | ₩66,446 | ₩66,044 | ₩66,352 | +0.26% | 270.9만 |
| 2026.10.07 | ₩66,285 | ₩66,539 | ₩66,165 | ₩66,339 | +0.08% | 310.7만 |
| 2026.10.06 | ₩66,606 | ₩66,673 | ₩66,432 | ₩66,579 | -0.04% | 190.3만 |
| 2026.10.05 | ₩66,686 | ₩66,713 | ₩66,312 | ₩66,620 | -0.10% | 150.8만 |
| 2026.10.02 | ₩66,994 | ₩67,088 | ₩66,486 | ₩66,539 | -0.68% | 391.4만 |
| 2026.10.01 | ₩66,539 | ₩66,780 | ₩66,472 | ₩66,620 | +0.12% | 215.3만 |
| 2026.09.30 | ₩66,298 | ₩66,633 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,486 |
| +0.28% |
| 235만 |
| 2026.09.29 | ₩66,111 | ₩66,151 | ₩65,951 | ₩65,977 | -0.20% | 214.2만 |
|---|
| 2026.09.28 | ₩66,446 | ₩66,446 | ₩66,111 | ₩66,231 | -0.32% | 152.6만 |
|---|
| 2026.09.25 | ₩66,834 | ₩66,860 | ₩66,553 | ₩66,646 | -0.28% | 104.7만 |
|---|
| 2026.09.24 | ₩67,115 | ₩67,208 | ₩66,820 | ₩66,874 | -0.36% | 91.9만 |
|---|
| 2026.09.23 | ₩67,623 | ₩67,623 | ₩66,941 | ₩67,235 | -0.57% | 87.9만 |
|---|
| 2026.09.22 | ₩67,610 | ₩67,663 | ₩67,556 | ₩67,596 | -0.02% | 68.7만 |
|---|
| 2026.09.21 | ₩67,743 | ₩67,757 | ₩67,543 | ₩67,663 | -0.12% | 86만 |
|---|
| 2026.09.18 | ₩67,690 | ₩67,690 | ₩67,462 | ₩67,623 | -0.10% | 65.5만 |
|---|
| 2026.09.17 | ₩67,810 | ₩67,864 | ₩67,663 | ₩67,770 | -0.06% | 102만 |
|---|
| 2026.09.16 | ₩67,556 | ₩67,717 | ₩67,436 | ₩67,556 | 0.00% | 63.3만 |
|---|
| 2026.09.15 | ₩67,717 | ₩67,770 | ₩67,529 | ₩67,543 | -0.26% | 85.8만 |
|---|
| 2026.09.14 | ₩67,797 | ₩67,877 | ₩67,677 | ₩67,690 | -0.16% | 56.7만 |
|---|
| 2026.09.11 | ₩67,717 | ₩67,944 | ₩67,717 | ₩67,810 | +0.14% | 70.4만 |
|---|
| 2026.09.10 | ₩67,757 | ₩67,877 | ₩67,610 | ₩67,610 | -0.22% | 74.2만 |
|---|
| 2026.09.09 | ₩68,453 | ₩68,453 | ₩68,118 | ₩68,145 | -0.45% | 44.9만 |
|---|
| 2026.09.08 | ₩68,439 | ₩68,493 | ₩68,279 | ₩68,319 | -0.18% | 69.6만 |
|---|
| 2026.09.04 | ₩68,479 | ₩68,560 | ₩68,386 | ₩68,399 | -0.12% | 41.3만 |
|---|
| 2026.09.03 | ₩68,600 | ₩68,680 | ₩68,386 | ₩68,412 | -0.27% | 60.3만 |
|---|
| 2026.09.02 | ₩68,560 | ₩68,560 | ₩68,453 | ₩68,493 | -0.10% | 52.4만 |
|---|
| 2026.09.01 | ₩68,734 | ₩68,760 | ₩68,479 | ₩68,560 | -0.25% | 60.4만 |
|---|
| 2026.08.31 | ₩68,961 | ₩69,068 | ₩68,908 | ₩69,068 | +0.16% | 37.6만 |
|---|
| 2026.08.28 | ₩69,215 | ₩69,229 | ₩69,041 | ₩69,135 | -0.12% | 37.5만 |
|---|
| 2026.08.27 | ₩69,215 | ₩69,255 | ₩69,122 | ₩69,122 | -0.14% | 23.1만 |
|---|
| 2026.08.26 | ₩69,309 | ₩69,309 | ₩69,188 | ₩69,229 | -0.12% | 25.9만 |
|---|
| 2026.08.25 | ₩69,269 | ₩69,309 | ₩69,242 | ₩69,269 | 0.00% | 35.6만 |
|---|
| 2026.08.24 | ₩69,188 | ₩69,229 | ₩69,162 | ₩69,229 | +0.06% | 26.8만 |
|---|
| 2026.08.21 | ₩69,255 | ₩69,255 | ₩69,148 | ₩69,202 | -0.08% | 32.9만 |
|---|
| 2026.08.20 | ₩69,269 | ₩69,296 | ₩69,135 | ₩69,255 | -0.02% | 33.7만 |
|---|
| 2026.08.19 | ₩69,309 | ₩69,349 | ₩69,255 | ₩69,309 | 0.00% | 35.9만 |
|---|
| 2026.08.18 | ₩69,229 | ₩69,242 | ₩69,081 | ₩69,148 | -0.12% | 24.7만 |
|---|
| 2026.08.17 | ₩69,429 | ₩69,429 | ₩69,255 | ₩69,255 | -0.25% | 27.6만 |
|---|
| 2026.08.14 | ₩69,536 | ₩69,590 | ₩69,376 | ₩69,469 | -0.10% | 32.9만 |
|---|
| 2026.08.13 | ₩69,469 | ₩69,617 | ₩69,469 | ₩69,550 | +0.12% | 23.7만 |
|---|
| 2026.08.12 | ₩69,550 | ₩69,550 | ₩69,403 | ₩69,443 | -0.15% | 28만 |
|---|
| 2026.08.11 | ₩69,429 | ₩69,456 | ₩69,362 | ₩69,389 | -0.06% | 26.4만 |
|---|
| 2026.08.10 | ₩69,443 | ₩69,443 | ₩69,349 | ₩69,389 | -0.08% | 42만 |
|---|
| 2026.08.07 | ₩69,429 | ₩69,469 | ₩69,403 | ₩69,456 | +0.04% | 28.4만 |
|---|
| 2026.08.06 | ₩69,255 | ₩69,336 | ₩69,255 | ₩69,296 | +0.06% | 33.4만 |
|---|
| 2026.08.05 | ₩69,229 | ₩69,336 | ₩69,215 | ₩69,336 | +0.15% | 56만 |
|---|
| 2026.08.04 | ₩69,162 | ₩69,242 | ₩69,162 | ₩69,215 | +0.08% | 42.9만 |
|---|
| 2026.08.03 | ₩69,122 | ₩69,175 | ₩69,015 | ₩69,095 | -0.04% | 38.3만 |
|---|
| 2026.07.31 | ₩69,296 | ₩69,296 | ₩69,108 | ₩69,242 | -0.08% | 27.6만 |
|---|
| 2026.07.30 | ₩69,309 | ₩69,309 | ₩69,175 | ₩69,229 | -0.12% | 29.8만 |
|---|
| 2026.07.29 | ₩69,376 | ₩69,469 | ₩69,349 | ₩69,362 | -0.02% | 27.3만 |
|---|
| 2026.07.28 | ₩69,336 | ₩69,456 | ₩69,336 | ₩69,429 | +0.14% | 26만 |
|---|
| 2026.07.27 | ₩69,309 | ₩69,336 | ₩69,269 | ₩69,282 | -0.04% | 28.6만 |
|---|
| 2026.07.24 | ₩69,095 | ₩69,242 | ₩69,081 | ₩69,135 | +0.06% | 66.5만 |
|---|
| 2026.07.23 | ₩69,282 | ₩69,282 | ₩68,988 | ₩69,028 | -0.37% | 46.1만 |
|---|
| 2026.07.22 | ₩69,577 | ₩69,577 | ₩69,429 | ₩69,456 | -0.17% | 30.8만 |
|---|
| 2026.07.21 | ₩69,697 | ₩69,697 | ₩69,603 | ₩69,603 | -0.13% | 20.7만 |
|---|
| 2026.07.20 | ₩69,844 | ₩69,844 | ₩69,684 | ₩69,697 | -0.21% | 23.5만 |
|---|
| 2026.07.17 | ₩69,884 | ₩69,884 | ₩69,737 | ₩69,804 | -0.11% | 22.3만 |
|---|
| 2026.07.16 | ₩69,871 | ₩69,871 | ₩69,777 | ₩69,777 | -0.13% | 25만 |
|---|
| 2026.07.15 | ₩69,978 | ₩70,005 | ₩69,898 | ₩69,898 | -0.11% | 25.1만 |
|---|
| 2026.07.14 | ₩69,978 | ₩70,031 | ₩69,898 | ₩69,911 | -0.10% | 36.2만 |
|---|
| 2026.07.13 | ₩69,951 | ₩69,991 | ₩69,898 | ₩69,924 | -0.04% | 25.2만 |
|---|
| 2026.07.10 | ₩69,924 | ₩70,005 | ₩69,924 | ₩69,978 | +0.08% | 20만 |
|---|
| 2026.07.09 | ₩69,965 | ₩70,045 | ₩69,884 | ₩69,951 | -0.02% | 40.6만 |
|---|
| 2026.07.08 | ₩69,978 | ₩70,005 | ₩69,871 | ₩69,938 | -0.06% | 35.5만 |
|---|
| 2026.07.07 | ₩70,259 | ₩70,259 | ₩70,072 | ₩70,085 | -0.25% | 27.8만 |
|---|
| 2026.07.06 | ₩70,259 | ₩70,312 | ₩70,205 | ₩70,272 | +0.02% | 28.6만 |
|---|
| 2026.07.02 | ₩70,179 | ₩70,232 | ₩70,112 | ₩70,219 | +0.06% | 20.7만 |
|---|
| 2026.07.01 | ₩70,179 | ₩70,192 | ₩70,045 | ₩70,165 | -0.02% | 39.6만 |
|---|
| 2026.06.30 | ₩70,433 | ₩70,446 | ₩70,366 | ₩70,379 | -0.08% | 26.6만 |
|---|
| 2026.06.29 | ₩70,460 | ₩70,460 | ₩70,406 | ₩70,446 | -0.02% | 25.2만 |
|---|
| 2026.06.26 | ₩70,339 | ₩70,393 | ₩70,326 | ₩70,393 | +0.08% | 27.4만 |
|---|
| 2026.06.25 | ₩70,393 | ₩70,433 | ₩70,299 | ₩70,339 | -0.08% | 22.7만 |
|---|
| 2026.06.24 | ₩70,312 | ₩70,326 | ₩70,272 | ₩70,299 | -0.02% | 37.2만 |
|---|
| 2026.06.23 | ₩70,232 | ₩70,272 | ₩70,192 | ₩70,205 | -0.04% | 25.6만 |
|---|
| 2026.06.22 | ₩70,272 | ₩70,286 | ₩70,205 | ₩70,259 | -0.02% | 42.2만 |
|---|
| 2026.06.18 | ₩70,246 | ₩70,299 | ₩70,232 | ₩70,232 | -0.02% | 38.9만 |
|---|
| 2026.06.17 | ₩70,205 | ₩70,246 | ₩70,031 | ₩70,138 | -0.10% | 41.8만 |
|---|
| 2026.06.16 | ₩70,152 | ₩70,259 | ₩70,138 | ₩70,192 | +0.06% | 25.9만 |
|---|
| 2026.06.15 | ₩70,165 | ₩70,192 | ₩70,125 | ₩70,138 | -0.04% | 29.7만 |
|---|
| 2026.06.12 | ₩70,072 | ₩70,085 | ₩69,938 | ₩70,045 | -0.04% | 26.1만 |
|---|
| 2026.06.11 | ₩70,018 | ₩70,112 | ₩69,924 | ₩70,072 | +0.08% | 38.1만 |
|---|
| 2026.06.10 | ₩70,152 | ₩70,152 | ₩69,938 | ₩70,005 | -0.21% | 21.1만 |
|---|
| 2026.06.09 | ₩70,045 | ₩70,138 | ₩70,018 | ₩70,125 | +0.11% | 34.1만 |
|---|
| 2026.06.08 | ₩70,085 | ₩70,219 | ₩69,951 | ₩70,018 | -0.10% | 21.9만 |
|---|
| 2026.06.05 | ₩70,031 | ₩70,031 | ₩69,924 | ₩69,991 | -0.06% | 27.6만 |
|---|
| 2026.06.04 | ₩70,072 | ₩70,125 | ₩70,072 | ₩70,098 | +0.04% | 27만 |
|---|
| 2026.06.03 | ₩70,005 | ₩70,072 | ₩69,951 | ₩70,045 | +0.06% | 25.1만 |
|---|
| 2026.06.02 | ₩70,072 | ₩70,165 | ₩70,058 | ₩70,072 | 0.00% | 38.2만 |
|---|
| 2026.06.01 | ₩69,858 | ₩70,045 | ₩69,831 | ₩69,978 | +0.17% | 32.4만 |
|---|
| 2026.05.29 | ₩70,152 | ₩70,259 | ₩70,152 | ₩70,205 | +0.08% | 42.2만 |
|---|
| 2026.05.28 | ₩69,978 | ₩70,152 | ₩69,951 | ₩70,138 | +0.23% | 31.9만 |
|---|
| 2026.05.27 | ₩69,938 | ₩70,045 | ₩69,924 | ₩70,018 | +0.11% | 27.4만 |
|---|
| 2026.05.26 | ₩69,965 | ₩69,965 | ₩69,844 | ₩69,911 | -0.08% | 39.2만 |
|---|
| 2026.05.22 | ₩69,670 | ₩69,737 | ₩69,617 | ₩69,630 | -0.06% | 34.3만 |
|---|
| 2026.05.21 | ₩69,443 | ₩69,617 | ₩69,416 | ₩69,603 | +0.23% | 66만 |
|---|
| 2026.05.20 | ₩69,496 | ₩69,617 | ₩69,456 | ₩69,536 | +0.06% | 54만 |
|---|
| 2026.05.19 | ₩69,456 | ₩69,523 | ₩69,349 | ₩69,443 | -0.02% | 36만 |
|---|
| 2026.05.18 | ₩69,643 | ₩69,670 | ₩69,563 | ₩69,630 | -0.02% | 30.1만 |
|---|
| 2026.05.15 | ₩69,643 | ₩69,777 | ₩69,496 | ₩69,630 | -0.02% | 39.4만 |
|---|
| 2026.05.14 | ₩69,991 | ₩69,991 | ₩69,898 | ₩69,911 | -0.11% | 26.1만 |
|---|
| 2026.05.13 | ₩70,005 | ₩70,005 | ₩69,884 | ₩69,911 | -0.13% | 21.5만 |
|---|
| 2026.05.12 | ₩70,058 | ₩70,058 | ₩69,951 | ₩69,991 | -0.10% | 31.5만 |
|---|
| 2026.05.11 | ₩70,125 | ₩70,152 | ₩70,085 | ₩70,112 | -0.02% | 21.1만 |
|---|
| 2026.05.08 | ₩70,205 | ₩70,219 | ₩70,112 | ₩70,138 | -0.10% | 27.3만 |
|---|
| 2026.05.07 | ₩70,152 | ₩70,152 | ₩70,098 | ₩70,125 | -0.04% | 30.9만 |
|---|
| 2026.05.06 | ₩70,125 | ₩70,165 | ₩70,085 | ₩70,098 | -0.04% | 42.8만 |
|---|
| 2026.05.05 | ₩70,005 | ₩70,018 | ₩69,951 | ₩70,005 | 0.00% | 32.3만 |
|---|
| 2026.05.04 | ₩70,045 | ₩70,045 | ₩69,844 | ₩69,951 | -0.13% | 36만 |
|---|
| 2026.05.01 | ₩70,031 | ₩70,058 | ₩69,978 | ₩69,991 | -0.06% | 33.2만 |
|---|
| 2026.04.30 | ₩70,205 | ₩70,219 | ₩70,152 | ₩70,165 | -0.06% | 27.1만 |
|---|
| 2026.04.29 | ₩70,259 | ₩70,286 | ₩70,085 | ₩70,179 | -0.11% | 26만 |
|---|
| 2026.04.28 | ₩70,259 | ₩70,286 | ₩70,219 | ₩70,286 | +0.04% | 22.9만 |
|---|
| 2026.04.27 | ₩70,353 | ₩70,393 | ₩70,286 | ₩70,339 | -0.02% | 40.3만 |
|---|
| 2026.04.24 | ₩70,339 | ₩70,366 | ₩70,286 | ₩70,339 | 0.00% | 29.1만 |
|---|
| 2026.04.23 | ₩70,366 | ₩70,366 | ₩70,205 | ₩70,339 | -0.04% | 52만 |
|---|
| 2026.04.22 | ₩70,339 | ₩70,353 | ₩70,286 | ₩70,326 | -0.02% | 20.2만 |
|---|
| 2026.04.21 | ₩70,312 | ₩70,353 | ₩70,259 | ₩70,259 | -0.08% | 33.3만 |
|---|
| 2026.04.20 | ₩70,286 | ₩70,366 | ₩70,286 | ₩70,339 | +0.08% | 26.2만 |
|---|
| 2026.04.17 | ₩70,232 | ₩70,366 | ₩70,232 | ₩70,326 | +0.13% | 28.6만 |
|---|
| 2026.04.16 | ₩70,179 | ₩70,219 | ₩70,165 | ₩70,165 | -0.02% | 24.2만 |
|---|
| 2026.04.15 | ₩70,179 | ₩70,246 | ₩70,112 | ₩70,165 | -0.02% | 20.1만 |
|---|
| 2026.04.14 | ₩70,192 | ₩70,232 | ₩70,152 | ₩70,219 | +0.04% | 30.5만 |
|---|
| 2026.04.13 | ₩70,072 | ₩70,165 | ₩70,058 | ₩70,138 | +0.10% | 17.5만 |
|---|
| 2026.04.10 | ₩70,125 | ₩70,179 | ₩70,072 | ₩70,072 | -0.08% | 26.6만 |
|---|
| 2026.04.09 | ₩70,098 | ₩70,165 | ₩70,005 | ₩70,138 | +0.06% | 28.2만 |
|---|
| 2026.04.08 | ₩70,219 | ₩70,259 | ₩69,951 | ₩69,951 | -0.38% | 37.9만 |
|---|
| 2026.04.07 | ₩69,764 | ₩69,911 | ₩69,750 | ₩69,911 | +0.21% | 24.1만 |
|---|
| 2026.04.06 | ₩69,817 | ₩69,911 | ₩69,804 | ₩69,871 | +0.08% | 31만 |
|---|
| 2026.04.02 | ₩69,710 | ₩69,924 | ₩69,710 | ₩69,884 | +0.25% | 47.8만 |
|---|
| 2026.04.01 | ₩69,871 | ₩69,871 | ₩69,750 | ₩69,750 | -0.17% | 44.3만 |
|---|
| 2026.03.31 | ₩69,871 | ₩69,898 | ₩69,764 | ₩69,831 | -0.06% | 54.3만 |
|---|
| 2026.03.30 | ₩69,617 | ₩69,737 | ₩69,617 | ₩69,724 | +0.15% | 61만 |
|---|
| 2026.03.27 | ₩69,496 | ₩69,590 | ₩69,403 | ₩69,563 | +0.10% | 37.2만 |
|---|
| 2026.03.26 | ₩69,603 | ₩69,684 | ₩69,536 | ₩69,550 | -0.08% | 35.7만 |
|---|
| 2026.03.25 | ₩69,750 | ₩69,750 | ₩69,630 | ₩69,697 | -0.08% | 29.4만 |
|---|
| 2026.03.24 | ₩69,804 | ₩69,804 | ₩69,550 | ₩69,563 | -0.35% | 44.1만 |
|---|
| 2026.03.23 | ₩69,884 | ₩69,991 | ₩69,777 | ₩69,938 | +0.08% | 34.5만 |
|---|
| 2026.03.20 | ₩70,138 | ₩70,138 | ₩69,710 | ₩69,764 | -0.53% | 44.4만 |
|---|
| 2026.03.19 | ₩70,219 | ₩70,246 | ₩70,098 | ₩70,179 | -0.06% | 44.5만 |
|---|
| 2026.03.18 | ₩70,326 | ₩70,379 | ₩70,219 | ₩70,219 | -0.15% | 41.9만 |
|---|
| 2026.03.17 | ₩70,460 | ₩70,460 | ₩70,353 | ₩70,366 | -0.13% | 22.8만 |
|---|
| 2026.03.16 | ₩70,500 | ₩70,513 | ₩70,339 | ₩70,379 | -0.17% | 34.9만 |
|---|
| 2026.03.13 | ₩70,339 | ₩70,353 | ₩70,259 | ₩70,339 | 0.00% | 22.3만 |
|---|
| 2026.03.12 | ₩70,513 | ₩70,513 | ₩70,165 | ₩70,179 | -0.47% | 41만 |
|---|
| 2026.03.11 | ₩70,540 | ₩70,607 | ₩70,379 | ₩70,393 | -0.21% | 33.3만 |
|---|
| 2026.03.10 | ₩70,647 | ₩70,660 | ₩70,567 | ₩70,580 | -0.09% | 14.7만 |
|---|
| 2026.03.09 | ₩70,593 | ₩70,674 | ₩70,553 | ₩70,634 | +0.06% | 25.8만 |
|---|
| 2026.03.06 | ₩70,593 | ₩70,674 | ₩70,580 | ₩70,647 | +0.08% | 23.3만 |
|---|
| 2026.03.05 | ₩70,647 | ₩70,727 | ₩70,620 | ₩70,714 | +0.09% | 27.1만 |
|---|
| 2026.03.04 | ₩70,781 | ₩70,807 | ₩70,687 | ₩70,727 | -0.08% | 24.4만 |
|---|
| 2026.03.03 | ₩70,874 | ₩70,888 | ₩70,687 | ₩70,754 | -0.17% | 62.5만 |
|---|
| 2026.03.02 | ₩71,088 | ₩71,115 | ₩70,995 | ₩71,022 | -0.09% | 22.2만 |
|---|
| 2026.02.27 | ₩71,410 | ₩71,410 | ₩71,356 | ₩71,369 | -0.06% | 21.7만 |
|---|
| 2026.02.26 | ₩71,303 | ₩71,356 | ₩71,303 | ₩71,343 | +0.06% | 24.6만 |
|---|
| 2026.02.25 | ₩71,276 | ₩71,316 | ₩71,249 | ₩71,289 | +0.02% | 25.1만 |
|---|
| 2026.02.24 | ₩71,236 | ₩71,289 | ₩71,222 | ₩71,236 | 0.00% | 28.7만 |
|---|
| 2026.02.23 | ₩71,222 | ₩71,236 | ₩71,182 | ₩71,236 | +0.02% | 17만 |
|---|
| 2026.02.20 | ₩71,169 | ₩71,196 | ₩71,129 | ₩71,169 | 0.00% | 18.7만 |
|---|
| 2026.02.19 | ₩71,102 | ₩71,155 | ₩71,102 | ₩71,129 | +0.04% | 19만 |
|---|
| 2026.02.18 | ₩71,102 | ₩71,142 | ₩71,088 | ₩71,129 | +0.04% | 25.9만 |
|---|
| 2026.02.17 | ₩71,075 | ₩71,155 | ₩71,075 | ₩71,142 | +0.09% | 27.2만 |
|---|
| 2026.02.13 | ₩71,075 | ₩71,142 | ₩71,048 | ₩71,088 | +0.02% | 23.7만 |
|---|
| 2026.02.12 | ₩70,941 | ₩71,022 | ₩70,928 | ₩71,008 | +0.09% | 24.8만 |
|---|
| 2026.02.11 | ₩70,874 | ₩70,915 | ₩70,821 | ₩70,888 | +0.02% | 34.9만 |
|---|
| 2026.02.10 | ₩70,928 | ₩70,981 | ₩70,901 | ₩70,928 | 0.00% | 33.5만 |
|---|
| 2026.02.09 | ₩70,807 | ₩70,874 | ₩70,754 | ₩70,861 | +0.08% | 32.2만 |
|---|
| 2026.02.06 | ₩70,807 | ₩70,821 | ₩70,741 | ₩70,794 | -0.02% | 33.2만 |
|---|
| 2026.02.05 | ₩70,700 | ₩70,807 | ₩70,700 | ₩70,741 | +0.06% | 45.8만 |
|---|
| 2026.02.04 | ₩70,567 | ₩70,660 | ₩70,553 | ₩70,647 | +0.11% | 54.2만 |
|---|
| 2026.02.03 | ₩70,513 | ₩70,580 | ₩70,513 | ₩70,580 | +0.09% | 30.6만 |
|---|
| 2026.02.02 | ₩70,580 | ₩70,580 | ₩70,500 | ₩70,513 | -0.09% | 53.5만 |
|---|
| 2026.01.30 | ₩70,714 | ₩70,714 | ₩70,634 | ₩70,687 | -0.04% | 23.2만 |
|---|
| 2026.01.29 | ₩70,580 | ₩70,687 | ₩70,580 | ₩70,687 | +0.15% | 19.5만 |
|---|
| 2026.01.28 | ₩70,567 | ₩70,634 | ₩70,540 | ₩70,620 | +0.08% | 42.7만 |
|---|
| 2026.01.27 | ₩70,607 | ₩70,607 | ₩70,567 | ₩70,580 | -0.04% | 25.4만 |
|---|
| 2026.01.26 | ₩70,553 | ₩70,567 | ₩70,540 | ₩70,567 | +0.02% | 46.4만 |
|---|
| 2026.01.23 | ₩70,540 | ₩70,540 | ₩70,486 | ₩70,500 | -0.06% | 22.2만 |
|---|
| 2026.01.22 | ₩70,500 | ₩70,500 | ₩70,419 | ₩70,473 | -0.04% | 35.6만 |
|---|
| 2026.01.21 | ₩70,419 | ₩70,486 | ₩70,339 | ₩70,473 | +0.08% | 54.7만 |
|---|
| 2026.01.20 | ₩70,513 | ₩70,513 | ₩70,339 | ₩70,406 | -0.15% | 35.8만 |
|---|
| 2026.01.16 | ₩70,647 | ₩70,647 | ₩70,540 | ₩70,540 | -0.15% | 31.2만 |
|---|
| 2026.01.15 | ₩70,620 | ₩70,620 | ₩70,553 | ₩70,580 | -0.06% | 20.6만 |
|---|
| 2026.01.14 | ₩70,486 | ₩70,593 | ₩70,486 | ₩70,567 | +0.11% | 37.5만 |
|---|
| 2026.01.13 | ₩70,567 | ₩70,567 | ₩70,486 | ₩70,513 | -0.08% | 45.3만 |
|---|
| 2026.01.12 | ₩70,460 | ₩70,500 | ₩70,460 | ₩70,473 | +0.02% | 28만 |
|---|
| 2026.01.09 | ₩70,446 | ₩70,513 | ₩70,446 | ₩70,513 | +0.09% | 29.7만 |
|---|
| 2026.01.08 | ₩70,433 | ₩70,473 | ₩70,433 | ₩70,473 | +0.06% | 37.7만 |
|---|
| 2026.01.07 | ₩70,379 | ₩70,460 | ₩70,379 | ₩70,433 | +0.08% | 62.5만 |
|---|
| 2026.01.06 | ₩70,232 | ₩70,312 | ₩70,219 | ₩70,312 | +0.11% | 54.5만 |
|---|
| 2026.01.05 | ₩70,232 | ₩70,246 | ₩70,192 | ₩70,232 | 0.00% | 40.4만 |
|---|
| 2026.01.02 | ₩70,205 | ₩70,205 | ₩70,152 | ₩70,179 | -0.04% | 30만 |
|---|
| 2025.12.31 | ₩70,112 | ₩70,179 | ₩70,112 | ₩70,125 | +0.02% | 36.2만 |
|---|
| 2025.12.30 | ₩70,339 | ₩70,379 | ₩70,299 | ₩70,312 | -0.04% | 94.3만 |
|---|
| 2025.12.29 | ₩70,339 | ₩70,339 | ₩70,286 | ₩70,326 | -0.02% | 48.1만 |
|---|
| 2025.12.26 | ₩70,326 | ₩70,326 | ₩70,259 | ₩70,272 | -0.08% | 37.2만 |
|---|
| 2025.12.24 | ₩70,286 | ₩70,286 | ₩70,179 | ₩70,286 | 0.00% | 29.7만 |
|---|
| 2025.12.23 | ₩70,112 | ₩70,259 | ₩70,112 | ₩70,219 | +0.15% | 47.3만 |
|---|
| 2025.12.22 | ₩70,232 | ₩70,246 | ₩70,192 | ₩70,232 | 0.00% | 40.7만 |
|---|
| 2025.12.19 | ₩70,232 | ₩70,232 | ₩70,192 | ₩70,232 | 0.00% | 53.1만 |
|---|
| 2025.12.18 | ₩70,286 | ₩70,299 | ₩70,219 | ₩70,232 | -0.08% | 22.8만 |
|---|
| 2025.12.17 | ₩70,205 | ₩70,232 | ₩70,165 | ₩70,219 | +0.02% | 82.3만 |
|---|
| 2025.12.16 | ₩70,085 | ₩70,219 | ₩70,085 | ₩70,219 | +0.19% | 24.2만 |
|---|
| 2025.12.15 | ₩70,219 | ₩70,219 | ₩70,098 | ₩70,125 | -0.13% | 35.2만 |
|---|
| 2025.12.12 | ₩70,112 | ₩70,152 | ₩70,098 | ₩70,112 | 0.00% | 43.2만 |
|---|
| 2025.12.11 | ₩70,192 | ₩70,246 | ₩70,152 | ₩70,179 | -0.02% | 46.5만 |
|---|
| 2025.12.10 | ₩70,072 | ₩70,138 | ₩70,058 | ₩70,125 | +0.08% | 45.6만 |
|---|
| 2025.12.09 | ₩70,179 | ₩70,179 | ₩70,072 | ₩70,072 | -0.15% | 36.2만 |
|---|
| 2025.12.08 | ₩70,138 | ₩70,138 | ₩70,098 | ₩70,125 | -0.02% | 44.2만 |
|---|
| 2025.12.05 | ₩70,058 | ₩70,165 | ₩70,058 | ₩70,138 | +0.11% | 38.7만 |
|---|
| 2025.12.04 | ₩70,138 | ₩70,165 | ₩70,045 | ₩70,138 | 0.00% | 18.7만 |
|---|
| 2025.12.03 | ₩70,165 | ₩70,232 | ₩70,138 | ₩70,192 | +0.04% | 33.7만 |
|---|
| 2025.12.02 | ₩70,138 | ₩70,138 | ₩70,072 | ₩70,138 | 0.00% | 24.4만 |
|---|
| 2025.12.01 | ₩70,192 | ₩70,192 | ₩70,098 | ₩70,152 | -0.06% | 17.3만 |
|---|
| 2025.11.28 | ₩70,419 | ₩70,473 | ₩70,419 | ₩70,460 | +0.06% | 8.7만 |
|---|
| 2025.11.26 | ₩70,353 | ₩70,446 | ₩70,339 | ₩70,406 | +0.08% | 26.5만 |
|---|
| 2025.11.25 | ₩70,406 | ₩70,406 | ₩70,339 | ₩70,406 | 0.00% | 42.2만 |
|---|
| 2025.11.24 | ₩70,312 | ₩70,366 | ₩70,312 | ₩70,366 | +0.08% | 18.5만 |
|---|
| 2025.11.21 | ₩70,326 | ₩70,366 | ₩70,259 | ₩70,339 | +0.02% | 15.2만 |
|---|
| 2025.11.20 | ₩70,326 | ₩70,326 | ₩70,232 | ₩70,246 | -0.11% | 24만 |
|---|
| 2025.11.19 | ₩70,339 | ₩70,339 | ₩70,219 | ₩70,246 | -0.13% | 17.1만 |
|---|
| 2025.11.18 | ₩70,286 | ₩70,353 | ₩70,272 | ₩70,312 | +0.04% | 31.6만 |
|---|
| 2025.11.17 | ₩70,259 | ₩70,312 | ₩70,152 | ₩70,259 | 0.00% | 31.8만 |
|---|
| 2025.11.14 | ₩70,312 | ₩70,339 | ₩70,165 | ₩70,192 | -0.17% | 30.7만 |
|---|
| 2025.11.13 | ₩70,312 | ₩70,326 | ₩70,246 | ₩70,312 | 0.00% | 49.6만 |
|---|
| 2025.11.12 | ₩70,446 | ₩70,446 | ₩70,312 | ₩70,366 | -0.11% | 29.2만 |
|---|
| 2025.11.11 | ₩70,379 | ₩70,486 | ₩70,326 | ₩70,460 | +0.11% | 18.1만 |
|---|
| 2025.11.10 | ₩70,326 | ₩70,326 | ₩70,259 | ₩70,299 | -0.04% | 29.4만 |
|---|
| 2025.11.07 | ₩70,286 | ₩70,299 | ₩70,192 | ₩70,299 | +0.02% | 44.5만 |
|---|
| 2025.11.06 | ₩70,246 | ₩70,286 | ₩70,205 | ₩70,272 | +0.04% | 33.9만 |
|---|
| 2025.11.05 | ₩70,205 | ₩70,219 | ₩70,125 | ₩70,165 | -0.06% | 46.5만 |
|---|
| 2025.11.04 | ₩70,165 | ₩70,286 | ₩70,165 | ₩70,246 | +0.11% | 33.1만 |
|---|
| 2025.11.03 | ₩70,299 | ₩70,299 | ₩70,152 | ₩70,152 | -0.21% | 46.2만 |
|---|
| 2025.10.31 | ₩70,406 | ₩70,513 | ₩70,406 | ₩70,513 | +0.15% | 35.6만 |
|---|
| 2025.10.30 | ₩70,259 | ₩70,460 | ₩70,246 | ₩70,379 | +0.17% | 25.2만 |
|---|
| 2025.10.29 | ₩70,567 | ₩70,567 | ₩70,406 | ₩70,460 | -0.15% | 31.9만 |
|---|
| 2025.10.28 | ₩70,540 | ₩70,580 | ₩70,527 | ₩70,540 | 0.00% | 26.9만 |
|---|
| 2025.10.27 | ₩70,513 | ₩70,553 | ₩70,486 | ₩70,540 | +0.04% | 29.7만 |
|---|
| 2025.10.24 | ₩70,473 | ₩70,540 | ₩70,460 | ₩70,513 | +0.06% | 34.8만 |
|---|
| 2025.10.23 | ₩70,527 | ₩70,527 | ₩70,419 | ₩70,473 | -0.08% | 25.9만 |
|---|
| 2025.10.22 | ₩70,567 | ₩70,567 | ₩70,446 | ₩70,500 | -0.09% | 23.5만 |
|---|
| 2025.10.21 | ₩70,446 | ₩70,486 | ₩70,433 | ₩70,433 | -0.02% | 29.1만 |
|---|
| 2025.10.20 | ₩70,473 | ₩70,500 | ₩70,393 | ₩70,406 | -0.09% | 29.6만 |
|---|
| 2025.10.17 | ₩70,353 | ₩70,406 | ₩70,353 | ₩70,379 | +0.04% | 22.6만 |
|---|
| 2025.10.16 | ₩70,259 | ₩70,353 | ₩70,232 | ₩70,339 | +0.11% | 45.7만 |
|---|
| 2025.10.15 | ₩70,219 | ₩70,232 | ₩70,152 | ₩70,152 | -0.10% | 44.2만 |
|---|
| 2025.10.14 | ₩70,112 | ₩70,219 | ₩70,098 | ₩70,098 | -0.02% | 21.3만 |
|---|
| 2025.10.13 | ₩70,246 | ₩70,246 | ₩70,072 | ₩70,219 | -0.04% | 13.1만 |
|---|
| 2025.10.10 | ₩70,085 | ₩70,112 | ₩69,978 | ₩70,098 | +0.02% | 33.8만 |
|---|