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 | ₩66,662 | ₩66,863 | ₩66,662 | ₩66,783 | +0.18% | 166.9만 |
| 2026.10.08 | ₩66,340 | ₩66,608 | ₩66,206 | ₩66,515 | +0.26% | 270.9만 |
| 2026.10.07 | ₩66,448 | ₩66,702 | ₩66,327 | ₩66,501 | +0.08% | 310.7만 |
| 2026.10.06 | ₩66,769 | ₩66,836 | ₩66,595 | ₩66,743 | -0.04% | 190.3만 |
| 2026.10.05 | ₩66,850 | ₩66,877 | ₩66,474 | ₩66,783 | -0.10% | 150.8만 |
| 2026.10.02 | ₩67,158 | ₩67,252 | ₩66,649 | ₩66,702 | -0.68% | 391.4만 |
| 2026.10.01 | ₩66,702 | ₩66,944 | ₩66,635 | ₩66,783 | +0.12% | 215.3만 |
| 2026.09.30 | ₩66,461 | ₩66,796 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,649 |
| +0.28% |
| 235만 |
| 2026.09.29 | ₩66,273 | ₩66,313 | ₩66,112 | ₩66,139 | -0.20% | 214.2만 |
|---|
| 2026.09.28 | ₩66,608 | ₩66,608 | ₩66,273 | ₩66,394 | -0.32% | 152.6만 |
|---|
| 2026.09.25 | ₩66,997 | ₩67,024 | ₩66,716 | ₩66,810 | -0.28% | 104.7만 |
|---|
| 2026.09.24 | ₩67,279 | ₩67,373 | ₩66,984 | ₩67,038 | -0.36% | 91.9만 |
|---|
| 2026.09.23 | ₩67,789 | ₩67,789 | ₩67,105 | ₩67,400 | -0.57% | 87.9만 |
|---|
| 2026.09.22 | ₩67,775 | ₩67,829 | ₩67,722 | ₩67,762 | -0.02% | 68.7만 |
|---|
| 2026.09.21 | ₩67,910 | ₩67,923 | ₩67,708 | ₩67,829 | -0.12% | 86만 |
|---|
| 2026.09.18 | ₩67,856 | ₩67,856 | ₩67,628 | ₩67,789 | -0.10% | 65.5만 |
|---|
| 2026.09.17 | ₩67,977 | ₩68,030 | ₩67,829 | ₩67,936 | -0.06% | 102만 |
|---|
| 2026.09.16 | ₩67,722 | ₩67,883 | ₩67,601 | ₩67,722 | 0.00% | 63.3만 |
|---|
| 2026.09.15 | ₩67,883 | ₩67,936 | ₩67,695 | ₩67,708 | -0.26% | 85.8만 |
|---|
| 2026.09.14 | ₩67,963 | ₩68,044 | ₩67,842 | ₩67,856 | -0.16% | 56.7만 |
|---|
| 2026.09.11 | ₩67,883 | ₩68,111 | ₩67,883 | ₩67,977 | +0.14% | 70.4만 |
|---|
| 2026.09.10 | ₩67,923 | ₩68,044 | ₩67,775 | ₩67,775 | -0.22% | 74.2만 |
|---|
| 2026.09.09 | ₩68,620 | ₩68,620 | ₩68,285 | ₩68,312 | -0.45% | 44.9만 |
|---|
| 2026.09.08 | ₩68,607 | ₩68,661 | ₩68,446 | ₩68,486 | -0.18% | 69.6만 |
|---|
| 2026.09.04 | ₩68,647 | ₩68,728 | ₩68,553 | ₩68,567 | -0.12% | 41.3만 |
|---|
| 2026.09.03 | ₩68,768 | ₩68,848 | ₩68,553 | ₩68,580 | -0.27% | 60.3만 |
|---|
| 2026.09.02 | ₩68,728 | ₩68,728 | ₩68,620 | ₩68,661 | -0.10% | 52.4만 |
|---|
| 2026.09.01 | ₩68,902 | ₩68,929 | ₩68,647 | ₩68,728 | -0.25% | 60.4만 |
|---|
| 2026.08.31 | ₩69,130 | ₩69,237 | ₩69,076 | ₩69,237 | +0.16% | 37.6만 |
|---|
| 2026.08.28 | ₩69,385 | ₩69,398 | ₩69,211 | ₩69,304 | -0.12% | 37.5만 |
|---|
| 2026.08.27 | ₩69,385 | ₩69,425 | ₩69,291 | ₩69,291 | -0.14% | 23.1만 |
|---|
| 2026.08.26 | ₩69,479 | ₩69,479 | ₩69,358 | ₩69,398 | -0.12% | 25.9만 |
|---|
| 2026.08.25 | ₩69,439 | ₩69,479 | ₩69,412 | ₩69,439 | 0.00% | 35.6만 |
|---|
| 2026.08.24 | ₩69,358 | ₩69,398 | ₩69,331 | ₩69,398 | +0.06% | 26.8만 |
|---|
| 2026.08.21 | ₩69,425 | ₩69,425 | ₩69,318 | ₩69,372 | -0.08% | 32.9만 |
|---|
| 2026.08.20 | ₩69,439 | ₩69,465 | ₩69,304 | ₩69,425 | -0.02% | 33.7만 |
|---|
| 2026.08.19 | ₩69,479 | ₩69,519 | ₩69,425 | ₩69,479 | 0.00% | 35.9만 |
|---|
| 2026.08.18 | ₩69,398 | ₩69,412 | ₩69,251 | ₩69,318 | -0.12% | 24.7만 |
|---|
| 2026.08.17 | ₩69,600 | ₩69,600 | ₩69,425 | ₩69,425 | -0.25% | 27.6만 |
|---|
| 2026.08.14 | ₩69,707 | ₩69,760 | ₩69,546 | ₩69,640 | -0.10% | 32.9만 |
|---|
| 2026.08.13 | ₩69,640 | ₩69,787 | ₩69,640 | ₩69,720 | +0.12% | 23.7만 |
|---|
| 2026.08.12 | ₩69,720 | ₩69,720 | ₩69,573 | ₩69,613 | -0.15% | 28만 |
|---|
| 2026.08.11 | ₩69,600 | ₩69,626 | ₩69,532 | ₩69,559 | -0.06% | 26.4만 |
|---|
| 2026.08.10 | ₩69,613 | ₩69,613 | ₩69,519 | ₩69,559 | -0.08% | 42만 |
|---|
| 2026.08.07 | ₩69,600 | ₩69,640 | ₩69,573 | ₩69,626 | +0.04% | 28.4만 |
|---|
| 2026.08.06 | ₩69,425 | ₩69,506 | ₩69,425 | ₩69,465 | +0.06% | 33.4만 |
|---|
| 2026.08.05 | ₩69,398 | ₩69,506 | ₩69,385 | ₩69,506 | +0.15% | 56만 |
|---|
| 2026.08.04 | ₩69,331 | ₩69,412 | ₩69,331 | ₩69,385 | +0.08% | 42.9만 |
|---|
| 2026.08.03 | ₩69,291 | ₩69,345 | ₩69,184 | ₩69,264 | -0.04% | 38.3만 |
|---|
| 2026.07.31 | ₩69,465 | ₩69,465 | ₩69,278 | ₩69,412 | -0.08% | 27.6만 |
|---|
| 2026.07.30 | ₩69,479 | ₩69,479 | ₩69,345 | ₩69,398 | -0.12% | 29.8만 |
|---|
| 2026.07.29 | ₩69,546 | ₩69,640 | ₩69,519 | ₩69,532 | -0.02% | 27.3만 |
|---|
| 2026.07.28 | ₩69,506 | ₩69,626 | ₩69,506 | ₩69,600 | +0.14% | 26만 |
|---|
| 2026.07.27 | ₩69,479 | ₩69,506 | ₩69,439 | ₩69,452 | -0.04% | 28.6만 |
|---|
| 2026.07.24 | ₩69,264 | ₩69,412 | ₩69,251 | ₩69,304 | +0.06% | 66.5만 |
|---|
| 2026.07.23 | ₩69,452 | ₩69,452 | ₩69,157 | ₩69,197 | -0.37% | 46.1만 |
|---|
| 2026.07.22 | ₩69,747 | ₩69,747 | ₩69,600 | ₩69,626 | -0.17% | 30.8만 |
|---|
| 2026.07.21 | ₩69,868 | ₩69,868 | ₩69,774 | ₩69,774 | -0.13% | 20.7만 |
|---|
| 2026.07.20 | ₩70,015 | ₩70,015 | ₩69,854 | ₩69,868 | -0.21% | 23.5만 |
|---|
| 2026.07.17 | ₩70,056 | ₩70,056 | ₩69,908 | ₩69,975 | -0.11% | 22.3만 |
|---|
| 2026.07.16 | ₩70,042 | ₩70,042 | ₩69,948 | ₩69,948 | -0.13% | 25만 |
|---|
| 2026.07.15 | ₩70,149 | ₩70,176 | ₩70,069 | ₩70,069 | -0.11% | 25.1만 |
|---|
| 2026.07.14 | ₩70,149 | ₩70,203 | ₩70,069 | ₩70,082 | -0.10% | 36.2만 |
|---|
| 2026.07.13 | ₩70,123 | ₩70,163 | ₩70,069 | ₩70,096 | -0.04% | 25.2만 |
|---|
| 2026.07.10 | ₩70,096 | ₩70,176 | ₩70,096 | ₩70,149 | +0.08% | 20만 |
|---|
| 2026.07.09 | ₩70,136 | ₩70,217 | ₩70,056 | ₩70,123 | -0.02% | 40.6만 |
|---|
| 2026.07.08 | ₩70,149 | ₩70,176 | ₩70,042 | ₩70,109 | -0.06% | 35.5만 |
|---|
| 2026.07.07 | ₩70,431 | ₩70,431 | ₩70,243 | ₩70,257 | -0.25% | 27.8만 |
|---|
| 2026.07.06 | ₩70,431 | ₩70,485 | ₩70,377 | ₩70,445 | +0.02% | 28.6만 |
|---|
| 2026.07.02 | ₩70,351 | ₩70,404 | ₩70,284 | ₩70,391 | +0.06% | 20.7만 |
|---|
| 2026.07.01 | ₩70,351 | ₩70,364 | ₩70,217 | ₩70,337 | -0.02% | 39.6만 |
|---|
| 2026.06.30 | ₩70,606 | ₩70,619 | ₩70,538 | ₩70,552 | -0.08% | 26.6만 |
|---|
| 2026.06.29 | ₩70,632 | ₩70,632 | ₩70,579 | ₩70,619 | -0.02% | 25.2만 |
|---|
| 2026.06.26 | ₩70,512 | ₩70,565 | ₩70,498 | ₩70,565 | +0.08% | 27.4만 |
|---|
| 2026.06.25 | ₩70,565 | ₩70,606 | ₩70,471 | ₩70,512 | -0.08% | 22.7만 |
|---|
| 2026.06.24 | ₩70,485 | ₩70,498 | ₩70,445 | ₩70,471 | -0.02% | 37.2만 |
|---|
| 2026.06.23 | ₩70,404 | ₩70,445 | ₩70,364 | ₩70,377 | -0.04% | 25.6만 |
|---|
| 2026.06.22 | ₩70,445 | ₩70,458 | ₩70,377 | ₩70,431 | -0.02% | 42.2만 |
|---|
| 2026.06.18 | ₩70,418 | ₩70,471 | ₩70,404 | ₩70,404 | -0.02% | 38.9만 |
|---|
| 2026.06.17 | ₩70,377 | ₩70,418 | ₩70,203 | ₩70,310 | -0.10% | 41.8만 |
|---|
| 2026.06.16 | ₩70,324 | ₩70,431 | ₩70,310 | ₩70,364 | +0.06% | 25.9만 |
|---|
| 2026.06.15 | ₩70,337 | ₩70,364 | ₩70,297 | ₩70,310 | -0.04% | 29.7만 |
|---|
| 2026.06.12 | ₩70,243 | ₩70,257 | ₩70,109 | ₩70,217 | -0.04% | 26.1만 |
|---|
| 2026.06.11 | ₩70,190 | ₩70,284 | ₩70,096 | ₩70,243 | +0.08% | 38.1만 |
|---|
| 2026.06.10 | ₩70,324 | ₩70,324 | ₩70,109 | ₩70,176 | -0.21% | 21.1만 |
|---|
| 2026.06.09 | ₩70,217 | ₩70,310 | ₩70,190 | ₩70,297 | +0.11% | 34.1만 |
|---|
| 2026.06.08 | ₩70,257 | ₩70,391 | ₩70,123 | ₩70,190 | -0.10% | 21.9만 |
|---|
| 2026.06.05 | ₩70,203 | ₩70,203 | ₩70,096 | ₩70,163 | -0.06% | 27.6만 |
|---|
| 2026.06.04 | ₩70,243 | ₩70,297 | ₩70,243 | ₩70,270 | +0.04% | 27만 |
|---|
| 2026.06.03 | ₩70,176 | ₩70,243 | ₩70,123 | ₩70,217 | +0.06% | 25.1만 |
|---|
| 2026.06.02 | ₩70,243 | ₩70,337 | ₩70,230 | ₩70,243 | 0.00% | 38.2만 |
|---|
| 2026.06.01 | ₩70,029 | ₩70,217 | ₩70,002 | ₩70,149 | +0.17% | 32.4만 |
|---|
| 2026.05.29 | ₩70,324 | ₩70,431 | ₩70,324 | ₩70,377 | +0.08% | 42.2만 |
|---|
| 2026.05.28 | ₩70,149 | ₩70,324 | ₩70,123 | ₩70,310 | +0.23% | 31.9만 |
|---|
| 2026.05.27 | ₩70,109 | ₩70,217 | ₩70,096 | ₩70,190 | +0.11% | 27.4만 |
|---|
| 2026.05.26 | ₩70,136 | ₩70,136 | ₩70,015 | ₩70,082 | -0.08% | 39.2만 |
|---|
| 2026.05.22 | ₩69,841 | ₩69,908 | ₩69,787 | ₩69,801 | -0.06% | 34.3만 |
|---|
| 2026.05.21 | ₩69,613 | ₩69,787 | ₩69,586 | ₩69,774 | +0.23% | 66만 |
|---|
| 2026.05.20 | ₩69,667 | ₩69,787 | ₩69,626 | ₩69,707 | +0.06% | 54만 |
|---|
| 2026.05.19 | ₩69,626 | ₩69,693 | ₩69,519 | ₩69,613 | -0.02% | 36만 |
|---|
| 2026.05.18 | ₩69,814 | ₩69,841 | ₩69,734 | ₩69,801 | -0.02% | 30.1만 |
|---|
| 2026.05.15 | ₩69,814 | ₩69,948 | ₩69,667 | ₩69,801 | -0.02% | 39.4만 |
|---|
| 2026.05.14 | ₩70,163 | ₩70,163 | ₩70,069 | ₩70,082 | -0.11% | 26.1만 |
|---|
| 2026.05.13 | ₩70,176 | ₩70,176 | ₩70,056 | ₩70,082 | -0.13% | 21.5만 |
|---|
| 2026.05.12 | ₩70,230 | ₩70,230 | ₩70,123 | ₩70,163 | -0.10% | 31.5만 |
|---|
| 2026.05.11 | ₩70,297 | ₩70,324 | ₩70,257 | ₩70,284 | -0.02% | 21.1만 |
|---|
| 2026.05.08 | ₩70,377 | ₩70,391 | ₩70,284 | ₩70,310 | -0.10% | 27.3만 |
|---|
| 2026.05.07 | ₩70,324 | ₩70,324 | ₩70,270 | ₩70,297 | -0.04% | 30.9만 |
|---|
| 2026.05.06 | ₩70,297 | ₩70,337 | ₩70,257 | ₩70,270 | -0.04% | 42.8만 |
|---|
| 2026.05.05 | ₩70,176 | ₩70,190 | ₩70,123 | ₩70,176 | 0.00% | 32.3만 |
|---|
| 2026.05.04 | ₩70,217 | ₩70,217 | ₩70,015 | ₩70,123 | -0.13% | 36만 |
|---|
| 2026.05.01 | ₩70,203 | ₩70,230 | ₩70,149 | ₩70,163 | -0.06% | 33.2만 |
|---|
| 2026.04.30 | ₩70,377 | ₩70,391 | ₩70,324 | ₩70,337 | -0.06% | 27.1만 |
|---|
| 2026.04.29 | ₩70,431 | ₩70,458 | ₩70,257 | ₩70,351 | -0.11% | 26만 |
|---|
| 2026.04.28 | ₩70,431 | ₩70,458 | ₩70,391 | ₩70,458 | +0.04% | 22.9만 |
|---|
| 2026.04.27 | ₩70,525 | ₩70,565 | ₩70,458 | ₩70,512 | -0.02% | 40.3만 |
|---|
| 2026.04.24 | ₩70,512 | ₩70,538 | ₩70,458 | ₩70,512 | 0.00% | 29.1만 |
|---|
| 2026.04.23 | ₩70,538 | ₩70,538 | ₩70,377 | ₩70,512 | -0.04% | 52만 |
|---|
| 2026.04.22 | ₩70,512 | ₩70,525 | ₩70,458 | ₩70,498 | -0.02% | 20.2만 |
|---|
| 2026.04.21 | ₩70,485 | ₩70,525 | ₩70,431 | ₩70,431 | -0.08% | 33.3만 |
|---|
| 2026.04.20 | ₩70,458 | ₩70,538 | ₩70,458 | ₩70,512 | +0.08% | 26.2만 |
|---|
| 2026.04.17 | ₩70,404 | ₩70,538 | ₩70,404 | ₩70,498 | +0.13% | 28.6만 |
|---|
| 2026.04.16 | ₩70,351 | ₩70,391 | ₩70,337 | ₩70,337 | -0.02% | 24.2만 |
|---|
| 2026.04.15 | ₩70,351 | ₩70,418 | ₩70,284 | ₩70,337 | -0.02% | 20.1만 |
|---|
| 2026.04.14 | ₩70,364 | ₩70,404 | ₩70,324 | ₩70,391 | +0.04% | 30.5만 |
|---|
| 2026.04.13 | ₩70,243 | ₩70,337 | ₩70,230 | ₩70,310 | +0.10% | 17.5만 |
|---|
| 2026.04.10 | ₩70,297 | ₩70,351 | ₩70,243 | ₩70,243 | -0.08% | 26.6만 |
|---|
| 2026.04.09 | ₩70,270 | ₩70,337 | ₩70,176 | ₩70,310 | +0.06% | 28.2만 |
|---|
| 2026.04.08 | ₩70,391 | ₩70,431 | ₩70,123 | ₩70,123 | -0.38% | 37.9만 |
|---|
| 2026.04.07 | ₩69,935 | ₩70,082 | ₩69,921 | ₩70,082 | +0.21% | 24.1만 |
|---|
| 2026.04.06 | ₩69,989 | ₩70,082 | ₩69,975 | ₩70,042 | +0.08% | 31만 |
|---|
| 2026.04.02 | ₩69,881 | ₩70,096 | ₩69,881 | ₩70,056 | +0.25% | 47.8만 |
|---|
| 2026.04.01 | ₩70,042 | ₩70,042 | ₩69,921 | ₩69,921 | -0.17% | 44.3만 |
|---|
| 2026.03.31 | ₩70,042 | ₩70,069 | ₩69,935 | ₩70,002 | -0.06% | 54.3만 |
|---|
| 2026.03.30 | ₩69,787 | ₩69,908 | ₩69,787 | ₩69,895 | +0.15% | 61만 |
|---|
| 2026.03.27 | ₩69,667 | ₩69,760 | ₩69,573 | ₩69,734 | +0.10% | 37.2만 |
|---|
| 2026.03.26 | ₩69,774 | ₩69,854 | ₩69,707 | ₩69,720 | -0.08% | 35.7만 |
|---|
| 2026.03.25 | ₩69,921 | ₩69,921 | ₩69,801 | ₩69,868 | -0.08% | 29.4만 |
|---|
| 2026.03.24 | ₩69,975 | ₩69,975 | ₩69,720 | ₩69,734 | -0.35% | 44.1만 |
|---|
| 2026.03.23 | ₩70,056 | ₩70,163 | ₩69,948 | ₩70,109 | +0.08% | 34.5만 |
|---|
| 2026.03.20 | ₩70,310 | ₩70,310 | ₩69,881 | ₩69,935 | -0.53% | 44.4만 |
|---|
| 2026.03.19 | ₩70,391 | ₩70,418 | ₩70,270 | ₩70,351 | -0.06% | 44.5만 |
|---|
| 2026.03.18 | ₩70,498 | ₩70,552 | ₩70,391 | ₩70,391 | -0.15% | 41.9만 |
|---|
| 2026.03.17 | ₩70,632 | ₩70,632 | ₩70,525 | ₩70,538 | -0.13% | 22.8만 |
|---|
| 2026.03.16 | ₩70,673 | ₩70,686 | ₩70,512 | ₩70,552 | -0.17% | 34.9만 |
|---|
| 2026.03.13 | ₩70,512 | ₩70,525 | ₩70,431 | ₩70,512 | 0.00% | 22.3만 |
|---|
| 2026.03.12 | ₩70,686 | ₩70,686 | ₩70,337 | ₩70,351 | -0.47% | 41만 |
|---|
| 2026.03.11 | ₩70,713 | ₩70,780 | ₩70,552 | ₩70,565 | -0.21% | 33.3만 |
|---|
| 2026.03.10 | ₩70,820 | ₩70,834 | ₩70,740 | ₩70,753 | -0.09% | 14.7만 |
|---|
| 2026.03.09 | ₩70,766 | ₩70,847 | ₩70,726 | ₩70,807 | +0.06% | 25.8만 |
|---|
| 2026.03.06 | ₩70,766 | ₩70,847 | ₩70,753 | ₩70,820 | +0.08% | 23.3만 |
|---|
| 2026.03.05 | ₩70,820 | ₩70,901 | ₩70,793 | ₩70,887 | +0.09% | 27.1만 |
|---|
| 2026.03.04 | ₩70,954 | ₩70,981 | ₩70,860 | ₩70,901 | -0.08% | 24.4만 |
|---|
| 2026.03.03 | ₩71,048 | ₩71,062 | ₩70,860 | ₩70,927 | -0.17% | 62.5만 |
|---|
| 2026.03.02 | ₩71,263 | ₩71,290 | ₩71,169 | ₩71,196 | -0.09% | 22.2만 |
|---|
| 2026.02.27 | ₩71,585 | ₩71,585 | ₩71,531 | ₩71,544 | -0.06% | 21.7만 |
|---|
| 2026.02.26 | ₩71,477 | ₩71,531 | ₩71,477 | ₩71,518 | +0.06% | 24.6만 |
|---|
| 2026.02.25 | ₩71,451 | ₩71,491 | ₩71,424 | ₩71,464 | +0.02% | 25.1만 |
|---|
| 2026.02.24 | ₩71,410 | ₩71,464 | ₩71,397 | ₩71,410 | 0.00% | 28.7만 |
|---|
| 2026.02.23 | ₩71,397 | ₩71,410 | ₩71,357 | ₩71,410 | +0.02% | 17만 |
|---|
| 2026.02.20 | ₩71,343 | ₩71,370 | ₩71,303 | ₩71,343 | 0.00% | 18.7만 |
|---|
| 2026.02.19 | ₩71,276 | ₩71,330 | ₩71,276 | ₩71,303 | +0.04% | 19만 |
|---|
| 2026.02.18 | ₩71,276 | ₩71,316 | ₩71,263 | ₩71,303 | +0.04% | 25.9만 |
|---|
| 2026.02.17 | ₩71,249 | ₩71,330 | ₩71,249 | ₩71,316 | +0.09% | 27.2만 |
|---|
| 2026.02.13 | ₩71,249 | ₩71,316 | ₩71,222 | ₩71,263 | +0.02% | 23.7만 |
|---|
| 2026.02.12 | ₩71,115 | ₩71,196 | ₩71,102 | ₩71,182 | +0.09% | 24.8만 |
|---|
| 2026.02.11 | ₩71,048 | ₩71,088 | ₩70,994 | ₩71,062 | +0.02% | 34.9만 |
|---|
| 2026.02.10 | ₩71,102 | ₩71,155 | ₩71,075 | ₩71,102 | 0.00% | 33.5만 |
|---|
| 2026.02.09 | ₩70,981 | ₩71,048 | ₩70,927 | ₩71,035 | +0.08% | 32.2만 |
|---|
| 2026.02.06 | ₩70,981 | ₩70,994 | ₩70,914 | ₩70,968 | -0.02% | 33.2만 |
|---|
| 2026.02.05 | ₩70,874 | ₩70,981 | ₩70,874 | ₩70,914 | +0.06% | 45.8만 |
|---|
| 2026.02.04 | ₩70,740 | ₩70,834 | ₩70,726 | ₩70,820 | +0.11% | 54.2만 |
|---|
| 2026.02.03 | ₩70,686 | ₩70,753 | ₩70,686 | ₩70,753 | +0.09% | 30.6만 |
|---|
| 2026.02.02 | ₩70,753 | ₩70,753 | ₩70,673 | ₩70,686 | -0.09% | 53.5만 |
|---|
| 2026.01.30 | ₩70,887 | ₩70,887 | ₩70,807 | ₩70,860 | -0.04% | 23.2만 |
|---|
| 2026.01.29 | ₩70,753 | ₩70,860 | ₩70,753 | ₩70,860 | +0.15% | 19.5만 |
|---|
| 2026.01.28 | ₩70,740 | ₩70,807 | ₩70,713 | ₩70,793 | +0.08% | 42.7만 |
|---|
| 2026.01.27 | ₩70,780 | ₩70,780 | ₩70,740 | ₩70,753 | -0.04% | 25.4만 |
|---|
| 2026.01.26 | ₩70,726 | ₩70,740 | ₩70,713 | ₩70,740 | +0.02% | 46.4만 |
|---|
| 2026.01.23 | ₩70,713 | ₩70,713 | ₩70,659 | ₩70,673 | -0.06% | 22.2만 |
|---|
| 2026.01.22 | ₩70,673 | ₩70,673 | ₩70,592 | ₩70,646 | -0.04% | 35.6만 |
|---|
| 2026.01.21 | ₩70,592 | ₩70,659 | ₩70,512 | ₩70,646 | +0.08% | 54.7만 |
|---|
| 2026.01.20 | ₩70,686 | ₩70,686 | ₩70,512 | ₩70,579 | -0.15% | 35.8만 |
|---|
| 2026.01.16 | ₩70,820 | ₩70,820 | ₩70,713 | ₩70,713 | -0.15% | 31.2만 |
|---|
| 2026.01.15 | ₩70,793 | ₩70,793 | ₩70,726 | ₩70,753 | -0.06% | 20.6만 |
|---|
| 2026.01.14 | ₩70,659 | ₩70,766 | ₩70,659 | ₩70,740 | +0.11% | 37.5만 |
|---|
| 2026.01.13 | ₩70,740 | ₩70,740 | ₩70,659 | ₩70,686 | -0.08% | 45.3만 |
|---|
| 2026.01.12 | ₩70,632 | ₩70,673 | ₩70,632 | ₩70,646 | +0.02% | 28만 |
|---|
| 2026.01.09 | ₩70,619 | ₩70,686 | ₩70,619 | ₩70,686 | +0.09% | 29.7만 |
|---|
| 2026.01.08 | ₩70,606 | ₩70,646 | ₩70,606 | ₩70,646 | +0.06% | 37.7만 |
|---|
| 2026.01.07 | ₩70,552 | ₩70,632 | ₩70,552 | ₩70,606 | +0.08% | 62.5만 |
|---|
| 2026.01.06 | ₩70,404 | ₩70,485 | ₩70,391 | ₩70,485 | +0.11% | 54.5만 |
|---|
| 2026.01.05 | ₩70,404 | ₩70,418 | ₩70,364 | ₩70,404 | 0.00% | 40.4만 |
|---|
| 2026.01.02 | ₩70,377 | ₩70,377 | ₩70,324 | ₩70,351 | -0.04% | 30만 |
|---|
| 2025.12.31 | ₩70,284 | ₩70,351 | ₩70,284 | ₩70,297 | +0.02% | 36.2만 |
|---|
| 2025.12.30 | ₩70,512 | ₩70,552 | ₩70,471 | ₩70,485 | -0.04% | 94.3만 |
|---|
| 2025.12.29 | ₩70,512 | ₩70,512 | ₩70,458 | ₩70,498 | -0.02% | 48.1만 |
|---|
| 2025.12.26 | ₩70,498 | ₩70,498 | ₩70,431 | ₩70,445 | -0.08% | 37.2만 |
|---|
| 2025.12.24 | ₩70,458 | ₩70,458 | ₩70,351 | ₩70,458 | 0.00% | 29.7만 |
|---|
| 2025.12.23 | ₩70,284 | ₩70,431 | ₩70,284 | ₩70,391 | +0.15% | 47.3만 |
|---|
| 2025.12.22 | ₩70,404 | ₩70,418 | ₩70,364 | ₩70,404 | 0.00% | 40.7만 |
|---|
| 2025.12.19 | ₩70,404 | ₩70,404 | ₩70,364 | ₩70,404 | 0.00% | 53.1만 |
|---|
| 2025.12.18 | ₩70,458 | ₩70,471 | ₩70,391 | ₩70,404 | -0.08% | 22.8만 |
|---|
| 2025.12.17 | ₩70,377 | ₩70,404 | ₩70,337 | ₩70,391 | +0.02% | 82.3만 |
|---|
| 2025.12.16 | ₩70,257 | ₩70,391 | ₩70,257 | ₩70,391 | +0.19% | 24.2만 |
|---|
| 2025.12.15 | ₩70,391 | ₩70,391 | ₩70,270 | ₩70,297 | -0.13% | 35.2만 |
|---|
| 2025.12.12 | ₩70,284 | ₩70,324 | ₩70,270 | ₩70,284 | 0.00% | 43.2만 |
|---|
| 2025.12.11 | ₩70,364 | ₩70,418 | ₩70,324 | ₩70,351 | -0.02% | 46.5만 |
|---|
| 2025.12.10 | ₩70,243 | ₩70,310 | ₩70,230 | ₩70,297 | +0.08% | 45.6만 |
|---|
| 2025.12.09 | ₩70,351 | ₩70,351 | ₩70,243 | ₩70,243 | -0.15% | 36.2만 |
|---|
| 2025.12.08 | ₩70,310 | ₩70,310 | ₩70,270 | ₩70,297 | -0.02% | 44.2만 |
|---|
| 2025.12.05 | ₩70,230 | ₩70,337 | ₩70,230 | ₩70,310 | +0.11% | 38.7만 |
|---|
| 2025.12.04 | ₩70,310 | ₩70,337 | ₩70,217 | ₩70,310 | 0.00% | 18.7만 |
|---|
| 2025.12.03 | ₩70,337 | ₩70,404 | ₩70,310 | ₩70,364 | +0.04% | 33.7만 |
|---|
| 2025.12.02 | ₩70,310 | ₩70,310 | ₩70,243 | ₩70,310 | 0.00% | 24.4만 |
|---|
| 2025.12.01 | ₩70,364 | ₩70,364 | ₩70,270 | ₩70,324 | -0.06% | 17.3만 |
|---|
| 2025.11.28 | ₩70,592 | ₩70,646 | ₩70,592 | ₩70,632 | +0.06% | 8.7만 |
|---|
| 2025.11.26 | ₩70,525 | ₩70,619 | ₩70,512 | ₩70,579 | +0.08% | 26.5만 |
|---|
| 2025.11.25 | ₩70,579 | ₩70,579 | ₩70,512 | ₩70,579 | 0.00% | 42.2만 |
|---|
| 2025.11.24 | ₩70,485 | ₩70,538 | ₩70,485 | ₩70,538 | +0.08% | 18.5만 |
|---|
| 2025.11.21 | ₩70,498 | ₩70,538 | ₩70,431 | ₩70,512 | +0.02% | 15.2만 |
|---|
| 2025.11.20 | ₩70,498 | ₩70,498 | ₩70,404 | ₩70,418 | -0.11% | 24만 |
|---|
| 2025.11.19 | ₩70,512 | ₩70,512 | ₩70,391 | ₩70,418 | -0.13% | 17.1만 |
|---|
| 2025.11.18 | ₩70,458 | ₩70,525 | ₩70,445 | ₩70,485 | +0.04% | 31.6만 |
|---|
| 2025.11.17 | ₩70,431 | ₩70,485 | ₩70,324 | ₩70,431 | 0.00% | 31.8만 |
|---|
| 2025.11.14 | ₩70,485 | ₩70,512 | ₩70,337 | ₩70,364 | -0.17% | 30.7만 |
|---|
| 2025.11.13 | ₩70,485 | ₩70,498 | ₩70,418 | ₩70,485 | 0.00% | 49.6만 |
|---|
| 2025.11.12 | ₩70,619 | ₩70,619 | ₩70,485 | ₩70,538 | -0.11% | 29.2만 |
|---|
| 2025.11.11 | ₩70,552 | ₩70,659 | ₩70,498 | ₩70,632 | +0.11% | 18.1만 |
|---|
| 2025.11.10 | ₩70,498 | ₩70,498 | ₩70,431 | ₩70,471 | -0.04% | 29.4만 |
|---|
| 2025.11.07 | ₩70,458 | ₩70,471 | ₩70,364 | ₩70,471 | +0.02% | 44.5만 |
|---|
| 2025.11.06 | ₩70,418 | ₩70,458 | ₩70,377 | ₩70,445 | +0.04% | 33.9만 |
|---|
| 2025.11.05 | ₩70,377 | ₩70,391 | ₩70,297 | ₩70,337 | -0.06% | 46.5만 |
|---|
| 2025.11.04 | ₩70,337 | ₩70,458 | ₩70,337 | ₩70,418 | +0.11% | 33.1만 |
|---|
| 2025.11.03 | ₩70,471 | ₩70,471 | ₩70,324 | ₩70,324 | -0.21% | 46.2만 |
|---|
| 2025.10.31 | ₩70,579 | ₩70,686 | ₩70,579 | ₩70,686 | +0.15% | 35.6만 |
|---|
| 2025.10.30 | ₩70,431 | ₩70,632 | ₩70,418 | ₩70,552 | +0.17% | 25.2만 |
|---|
| 2025.10.29 | ₩70,740 | ₩70,740 | ₩70,579 | ₩70,632 | -0.15% | 31.9만 |
|---|
| 2025.10.28 | ₩70,713 | ₩70,753 | ₩70,699 | ₩70,713 | 0.00% | 26.9만 |
|---|
| 2025.10.27 | ₩70,686 | ₩70,726 | ₩70,659 | ₩70,713 | +0.04% | 29.7만 |
|---|
| 2025.10.24 | ₩70,646 | ₩70,713 | ₩70,632 | ₩70,686 | +0.06% | 34.8만 |
|---|
| 2025.10.23 | ₩70,699 | ₩70,699 | ₩70,592 | ₩70,646 | -0.08% | 25.9만 |
|---|
| 2025.10.22 | ₩70,740 | ₩70,740 | ₩70,619 | ₩70,673 | -0.09% | 23.5만 |
|---|
| 2025.10.21 | ₩70,619 | ₩70,659 | ₩70,606 | ₩70,606 | -0.02% | 29.1만 |
|---|
| 2025.10.20 | ₩70,646 | ₩70,673 | ₩70,565 | ₩70,579 | -0.09% | 29.6만 |
|---|
| 2025.10.17 | ₩70,525 | ₩70,579 | ₩70,525 | ₩70,552 | +0.04% | 22.6만 |
|---|
| 2025.10.16 | ₩70,431 | ₩70,525 | ₩70,404 | ₩70,512 | +0.11% | 45.7만 |
|---|
| 2025.10.15 | ₩70,391 | ₩70,404 | ₩70,324 | ₩70,324 | -0.10% | 44.2만 |
|---|
| 2025.10.14 | ₩70,284 | ₩70,391 | ₩70,270 | ₩70,270 | -0.02% | 21.3만 |
|---|
| 2025.10.13 | ₩70,418 | ₩70,418 | ₩70,243 | ₩70,391 | -0.04% | 13.1만 |
|---|
| 2025.10.10 | ₩70,257 | ₩70,284 | ₩70,149 | ₩70,270 | +0.02% | 33.8만 |
|---|