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 | ₩66,405 | ₩66,605 | ₩66,405 | ₩66,525 | +0.18% | 166.9만 |
| 2026.10.08 | ₩66,084 | ₩66,351 | ₩65,950 | ₩66,258 | +0.26% | 270.9만 |
| 2026.10.07 | ₩66,191 | ₩66,445 | ₩66,071 | ₩66,244 | +0.08% | 310.7만 |
| 2026.10.06 | ₩66,512 | ₩66,578 | ₩66,338 | ₩66,485 | -0.04% | 190.3만 |
| 2026.10.05 | ₩66,592 | ₩66,618 | ₩66,218 | ₩66,525 | -0.10% | 150.8만 |
| 2026.10.02 | ₩66,899 | ₩66,993 | ₩66,391 | ₩66,445 | -0.68% | 391.4만 |
| 2026.10.01 | ₩66,445 | ₩66,685 | ₩66,378 | ₩66,525 | +0.12% | 215.3만 |
| 2026.09.30 | ₩66,204 | ₩66,538 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,391 |
| +0.28% |
| 235만 |
| 2026.09.29 | ₩66,017 | ₩66,057 | ₩65,857 | ₩65,884 | -0.20% | 214.2만 |
|---|
| 2026.09.28 | ₩66,351 | ₩66,351 | ₩66,017 | ₩66,137 | -0.32% | 152.6만 |
|---|
| 2026.09.25 | ₩66,739 | ₩66,765 | ₩66,458 | ₩66,552 | -0.28% | 104.7만 |
|---|
| 2026.09.24 | ₩67,019 | ₩67,113 | ₩66,725 | ₩66,779 | -0.36% | 91.9만 |
|---|
| 2026.09.23 | ₩67,527 | ₩67,527 | ₩66,846 | ₩67,140 | -0.57% | 87.9만 |
|---|
| 2026.09.22 | ₩67,514 | ₩67,567 | ₩67,460 | ₩67,500 | -0.02% | 68.7만 |
|---|
| 2026.09.21 | ₩67,647 | ₩67,661 | ₩67,447 | ₩67,567 | -0.12% | 86만 |
|---|
| 2026.09.18 | ₩67,594 | ₩67,594 | ₩67,367 | ₩67,527 | -0.10% | 65.5만 |
|---|
| 2026.09.17 | ₩67,714 | ₩67,768 | ₩67,567 | ₩67,674 | -0.06% | 102만 |
|---|
| 2026.09.16 | ₩67,460 | ₩67,621 | ₩67,340 | ₩67,460 | 0.00% | 63.3만 |
|---|
| 2026.09.15 | ₩67,621 | ₩67,674 | ₩67,433 | ₩67,447 | -0.26% | 85.8만 |
|---|
| 2026.09.14 | ₩67,701 | ₩67,781 | ₩67,580 | ₩67,594 | -0.16% | 56.7만 |
|---|
| 2026.09.11 | ₩67,621 | ₩67,848 | ₩67,621 | ₩67,714 | +0.14% | 70.4만 |
|---|
| 2026.09.10 | ₩67,661 | ₩67,781 | ₩67,514 | ₩67,514 | -0.22% | 74.2만 |
|---|
| 2026.09.09 | ₩68,355 | ₩68,355 | ₩68,021 | ₩68,048 | -0.45% | 44.9만 |
|---|
| 2026.09.08 | ₩68,342 | ₩68,395 | ₩68,182 | ₩68,222 | -0.18% | 69.6만 |
|---|
| 2026.09.04 | ₩68,382 | ₩68,462 | ₩68,289 | ₩68,302 | -0.12% | 41.3만 |
|---|
| 2026.09.03 | ₩68,502 | ₩68,583 | ₩68,289 | ₩68,315 | -0.27% | 60.3만 |
|---|
| 2026.09.02 | ₩68,462 | ₩68,462 | ₩68,355 | ₩68,395 | -0.10% | 52.4만 |
|---|
| 2026.09.01 | ₩68,636 | ₩68,663 | ₩68,382 | ₩68,462 | -0.25% | 60.4만 |
|---|
| 2026.08.31 | ₩68,863 | ₩68,970 | ₩68,810 | ₩68,970 | +0.16% | 37.6만 |
|---|
| 2026.08.28 | ₩69,117 | ₩69,130 | ₩68,943 | ₩69,037 | -0.12% | 37.5만 |
|---|
| 2026.08.27 | ₩69,117 | ₩69,157 | ₩69,023 | ₩69,023 | -0.14% | 23.1만 |
|---|
| 2026.08.26 | ₩69,210 | ₩69,210 | ₩69,090 | ₩69,130 | -0.12% | 25.9만 |
|---|
| 2026.08.25 | ₩69,170 | ₩69,210 | ₩69,144 | ₩69,170 | 0.00% | 35.6만 |
|---|
| 2026.08.24 | ₩69,090 | ₩69,130 | ₩69,064 | ₩69,130 | +0.06% | 26.8만 |
|---|
| 2026.08.21 | ₩69,157 | ₩69,157 | ₩69,050 | ₩69,104 | -0.08% | 32.9만 |
|---|
| 2026.08.20 | ₩69,170 | ₩69,197 | ₩69,037 | ₩69,157 | -0.02% | 33.7만 |
|---|
| 2026.08.19 | ₩69,210 | ₩69,251 | ₩69,157 | ₩69,210 | 0.00% | 35.9만 |
|---|
| 2026.08.18 | ₩69,130 | ₩69,144 | ₩68,983 | ₩69,050 | -0.12% | 24.7만 |
|---|
| 2026.08.17 | ₩69,331 | ₩69,331 | ₩69,157 | ₩69,157 | -0.25% | 27.6만 |
|---|
| 2026.08.14 | ₩69,438 | ₩69,491 | ₩69,277 | ₩69,371 | -0.10% | 32.9만 |
|---|
| 2026.08.13 | ₩69,371 | ₩69,518 | ₩69,371 | ₩69,451 | +0.12% | 23.7만 |
|---|
| 2026.08.12 | ₩69,451 | ₩69,451 | ₩69,304 | ₩69,344 | -0.15% | 28만 |
|---|
| 2026.08.11 | ₩69,331 | ₩69,357 | ₩69,264 | ₩69,291 | -0.06% | 26.4만 |
|---|
| 2026.08.10 | ₩69,344 | ₩69,344 | ₩69,251 | ₩69,291 | -0.08% | 42만 |
|---|
| 2026.08.07 | ₩69,331 | ₩69,371 | ₩69,304 | ₩69,357 | +0.04% | 28.4만 |
|---|
| 2026.08.06 | ₩69,157 | ₩69,237 | ₩69,157 | ₩69,197 | +0.06% | 33.4만 |
|---|
| 2026.08.05 | ₩69,130 | ₩69,237 | ₩69,117 | ₩69,237 | +0.15% | 56만 |
|---|
| 2026.08.04 | ₩69,064 | ₩69,144 | ₩69,064 | ₩69,117 | +0.08% | 42.9만 |
|---|
| 2026.08.03 | ₩69,023 | ₩69,077 | ₩68,917 | ₩68,997 | -0.04% | 38.3만 |
|---|
| 2026.07.31 | ₩69,197 | ₩69,197 | ₩69,010 | ₩69,144 | -0.08% | 27.6만 |
|---|
| 2026.07.30 | ₩69,210 | ₩69,210 | ₩69,077 | ₩69,130 | -0.12% | 29.8만 |
|---|
| 2026.07.29 | ₩69,277 | ₩69,371 | ₩69,251 | ₩69,264 | -0.02% | 27.3만 |
|---|
| 2026.07.28 | ₩69,237 | ₩69,357 | ₩69,237 | ₩69,331 | +0.14% | 26만 |
|---|
| 2026.07.27 | ₩69,210 | ₩69,237 | ₩69,170 | ₩69,184 | -0.04% | 28.6만 |
|---|
| 2026.07.24 | ₩68,997 | ₩69,144 | ₩68,983 | ₩69,037 | +0.06% | 66.5만 |
|---|
| 2026.07.23 | ₩69,184 | ₩69,184 | ₩68,890 | ₩68,930 | -0.37% | 46.1만 |
|---|
| 2026.07.22 | ₩69,478 | ₩69,478 | ₩69,331 | ₩69,357 | -0.17% | 30.8만 |
|---|
| 2026.07.21 | ₩69,598 | ₩69,598 | ₩69,504 | ₩69,504 | -0.13% | 20.7만 |
|---|
| 2026.07.20 | ₩69,745 | ₩69,745 | ₩69,585 | ₩69,598 | -0.21% | 23.5만 |
|---|
| 2026.07.17 | ₩69,785 | ₩69,785 | ₩69,638 | ₩69,705 | -0.11% | 22.3만 |
|---|
| 2026.07.16 | ₩69,772 | ₩69,772 | ₩69,678 | ₩69,678 | -0.13% | 25만 |
|---|
| 2026.07.15 | ₩69,879 | ₩69,905 | ₩69,798 | ₩69,798 | -0.11% | 25.1만 |
|---|
| 2026.07.14 | ₩69,879 | ₩69,932 | ₩69,798 | ₩69,812 | -0.10% | 36.2만 |
|---|
| 2026.07.13 | ₩69,852 | ₩69,892 | ₩69,798 | ₩69,825 | -0.04% | 25.2만 |
|---|
| 2026.07.10 | ₩69,825 | ₩69,905 | ₩69,825 | ₩69,879 | +0.08% | 20만 |
|---|
| 2026.07.09 | ₩69,865 | ₩69,945 | ₩69,785 | ₩69,852 | -0.02% | 40.6만 |
|---|
| 2026.07.08 | ₩69,879 | ₩69,905 | ₩69,772 | ₩69,838 | -0.06% | 35.5만 |
|---|
| 2026.07.07 | ₩70,159 | ₩70,159 | ₩69,972 | ₩69,985 | -0.25% | 27.8만 |
|---|
| 2026.07.06 | ₩70,159 | ₩70,213 | ₩70,106 | ₩70,172 | +0.02% | 28.6만 |
|---|
| 2026.07.02 | ₩70,079 | ₩70,132 | ₩70,012 | ₩70,119 | +0.06% | 20.7만 |
|---|
| 2026.07.01 | ₩70,079 | ₩70,092 | ₩69,945 | ₩70,066 | -0.02% | 39.6만 |
|---|
| 2026.06.30 | ₩70,333 | ₩70,346 | ₩70,266 | ₩70,279 | -0.08% | 26.6만 |
|---|
| 2026.06.29 | ₩70,360 | ₩70,360 | ₩70,306 | ₩70,346 | -0.02% | 25.2만 |
|---|
| 2026.06.26 | ₩70,239 | ₩70,293 | ₩70,226 | ₩70,293 | +0.08% | 27.4만 |
|---|
| 2026.06.25 | ₩70,293 | ₩70,333 | ₩70,199 | ₩70,239 | -0.08% | 22.7만 |
|---|
| 2026.06.24 | ₩70,213 | ₩70,226 | ₩70,172 | ₩70,199 | -0.02% | 37.2만 |
|---|
| 2026.06.23 | ₩70,132 | ₩70,172 | ₩70,092 | ₩70,106 | -0.04% | 25.6만 |
|---|
| 2026.06.22 | ₩70,172 | ₩70,186 | ₩70,106 | ₩70,159 | -0.02% | 42.2만 |
|---|
| 2026.06.18 | ₩70,146 | ₩70,199 | ₩70,132 | ₩70,132 | -0.02% | 38.9만 |
|---|
| 2026.06.17 | ₩70,106 | ₩70,146 | ₩69,932 | ₩70,039 | -0.10% | 41.8만 |
|---|
| 2026.06.16 | ₩70,052 | ₩70,159 | ₩70,039 | ₩70,092 | +0.06% | 25.9만 |
|---|
| 2026.06.15 | ₩70,066 | ₩70,092 | ₩70,026 | ₩70,039 | -0.04% | 29.7만 |
|---|
| 2026.06.12 | ₩69,972 | ₩69,985 | ₩69,838 | ₩69,945 | -0.04% | 26.1만 |
|---|
| 2026.06.11 | ₩69,919 | ₩70,012 | ₩69,825 | ₩69,972 | +0.08% | 38.1만 |
|---|
| 2026.06.10 | ₩70,052 | ₩70,052 | ₩69,838 | ₩69,905 | -0.21% | 21.1만 |
|---|
| 2026.06.09 | ₩69,945 | ₩70,039 | ₩69,919 | ₩70,026 | +0.11% | 34.1만 |
|---|
| 2026.06.08 | ₩69,985 | ₩70,119 | ₩69,852 | ₩69,919 | -0.10% | 21.9만 |
|---|
| 2026.06.05 | ₩69,932 | ₩69,932 | ₩69,825 | ₩69,892 | -0.06% | 27.6만 |
|---|
| 2026.06.04 | ₩69,972 | ₩70,026 | ₩69,972 | ₩69,999 | +0.04% | 27만 |
|---|
| 2026.06.03 | ₩69,905 | ₩69,972 | ₩69,852 | ₩69,945 | +0.06% | 25.1만 |
|---|
| 2026.06.02 | ₩69,972 | ₩70,066 | ₩69,959 | ₩69,972 | 0.00% | 38.2만 |
|---|
| 2026.06.01 | ₩69,758 | ₩69,945 | ₩69,732 | ₩69,879 | +0.17% | 32.4만 |
|---|
| 2026.05.29 | ₩70,052 | ₩70,159 | ₩70,052 | ₩70,106 | +0.08% | 42.2만 |
|---|
| 2026.05.28 | ₩69,879 | ₩70,052 | ₩69,852 | ₩70,039 | +0.23% | 31.9만 |
|---|
| 2026.05.27 | ₩69,838 | ₩69,945 | ₩69,825 | ₩69,919 | +0.11% | 27.4만 |
|---|
| 2026.05.26 | ₩69,865 | ₩69,865 | ₩69,745 | ₩69,812 | -0.08% | 39.2만 |
|---|
| 2026.05.22 | ₩69,571 | ₩69,638 | ₩69,518 | ₩69,531 | -0.06% | 34.3만 |
|---|
| 2026.05.21 | ₩69,344 | ₩69,518 | ₩69,317 | ₩69,504 | +0.23% | 66만 |
|---|
| 2026.05.20 | ₩69,398 | ₩69,518 | ₩69,357 | ₩69,438 | +0.06% | 54만 |
|---|
| 2026.05.19 | ₩69,357 | ₩69,424 | ₩69,251 | ₩69,344 | -0.02% | 36만 |
|---|
| 2026.05.18 | ₩69,545 | ₩69,571 | ₩69,464 | ₩69,531 | -0.02% | 30.1만 |
|---|
| 2026.05.15 | ₩69,545 | ₩69,678 | ₩69,398 | ₩69,531 | -0.02% | 39.4만 |
|---|
| 2026.05.14 | ₩69,892 | ₩69,892 | ₩69,798 | ₩69,812 | -0.11% | 26.1만 |
|---|
| 2026.05.13 | ₩69,905 | ₩69,905 | ₩69,785 | ₩69,812 | -0.13% | 21.5만 |
|---|
| 2026.05.12 | ₩69,959 | ₩69,959 | ₩69,852 | ₩69,892 | -0.10% | 31.5만 |
|---|
| 2026.05.11 | ₩70,026 | ₩70,052 | ₩69,985 | ₩70,012 | -0.02% | 21.1만 |
|---|
| 2026.05.08 | ₩70,106 | ₩70,119 | ₩70,012 | ₩70,039 | -0.10% | 27.3만 |
|---|
| 2026.05.07 | ₩70,052 | ₩70,052 | ₩69,999 | ₩70,026 | -0.04% | 30.9만 |
|---|
| 2026.05.06 | ₩70,026 | ₩70,066 | ₩69,985 | ₩69,999 | -0.04% | 42.8만 |
|---|
| 2026.05.05 | ₩69,905 | ₩69,919 | ₩69,852 | ₩69,905 | 0.00% | 32.3만 |
|---|
| 2026.05.04 | ₩69,945 | ₩69,945 | ₩69,745 | ₩69,852 | -0.13% | 36만 |
|---|
| 2026.05.01 | ₩69,932 | ₩69,959 | ₩69,879 | ₩69,892 | -0.06% | 33.2만 |
|---|
| 2026.04.30 | ₩70,106 | ₩70,119 | ₩70,052 | ₩70,066 | -0.06% | 27.1만 |
|---|
| 2026.04.29 | ₩70,159 | ₩70,186 | ₩69,985 | ₩70,079 | -0.11% | 26만 |
|---|
| 2026.04.28 | ₩70,159 | ₩70,186 | ₩70,119 | ₩70,186 | +0.04% | 22.9만 |
|---|
| 2026.04.27 | ₩70,253 | ₩70,293 | ₩70,186 | ₩70,239 | -0.02% | 40.3만 |
|---|
| 2026.04.24 | ₩70,239 | ₩70,266 | ₩70,186 | ₩70,239 | 0.00% | 29.1만 |
|---|
| 2026.04.23 | ₩70,266 | ₩70,266 | ₩70,106 | ₩70,239 | -0.04% | 52만 |
|---|
| 2026.04.22 | ₩70,239 | ₩70,253 | ₩70,186 | ₩70,226 | -0.02% | 20.2만 |
|---|
| 2026.04.21 | ₩70,213 | ₩70,253 | ₩70,159 | ₩70,159 | -0.08% | 33.3만 |
|---|
| 2026.04.20 | ₩70,186 | ₩70,266 | ₩70,186 | ₩70,239 | +0.08% | 26.2만 |
|---|
| 2026.04.17 | ₩70,132 | ₩70,266 | ₩70,132 | ₩70,226 | +0.13% | 28.6만 |
|---|
| 2026.04.16 | ₩70,079 | ₩70,119 | ₩70,066 | ₩70,066 | -0.02% | 24.2만 |
|---|
| 2026.04.15 | ₩70,079 | ₩70,146 | ₩70,012 | ₩70,066 | -0.02% | 20.1만 |
|---|
| 2026.04.14 | ₩70,092 | ₩70,132 | ₩70,052 | ₩70,119 | +0.04% | 30.5만 |
|---|
| 2026.04.13 | ₩69,972 | ₩70,066 | ₩69,959 | ₩70,039 | +0.10% | 17.5만 |
|---|
| 2026.04.10 | ₩70,026 | ₩70,079 | ₩69,972 | ₩69,972 | -0.08% | 26.6만 |
|---|
| 2026.04.09 | ₩69,999 | ₩70,066 | ₩69,905 | ₩70,039 | +0.06% | 28.2만 |
|---|
| 2026.04.08 | ₩70,119 | ₩70,159 | ₩69,852 | ₩69,852 | -0.38% | 37.9만 |
|---|
| 2026.04.07 | ₩69,665 | ₩69,812 | ₩69,651 | ₩69,812 | +0.21% | 24.1만 |
|---|
| 2026.04.06 | ₩69,718 | ₩69,812 | ₩69,705 | ₩69,772 | +0.08% | 31만 |
|---|
| 2026.04.02 | ₩69,611 | ₩69,825 | ₩69,611 | ₩69,785 | +0.25% | 47.8만 |
|---|
| 2026.04.01 | ₩69,772 | ₩69,772 | ₩69,651 | ₩69,651 | -0.17% | 44.3만 |
|---|
| 2026.03.31 | ₩69,772 | ₩69,798 | ₩69,665 | ₩69,732 | -0.06% | 54.3만 |
|---|
| 2026.03.30 | ₩69,518 | ₩69,638 | ₩69,518 | ₩69,625 | +0.15% | 61만 |
|---|
| 2026.03.27 | ₩69,398 | ₩69,491 | ₩69,304 | ₩69,464 | +0.10% | 37.2만 |
|---|
| 2026.03.26 | ₩69,504 | ₩69,585 | ₩69,438 | ₩69,451 | -0.08% | 35.7만 |
|---|
| 2026.03.25 | ₩69,651 | ₩69,651 | ₩69,531 | ₩69,598 | -0.08% | 29.4만 |
|---|
| 2026.03.24 | ₩69,705 | ₩69,705 | ₩69,451 | ₩69,464 | -0.35% | 44.1만 |
|---|
| 2026.03.23 | ₩69,785 | ₩69,892 | ₩69,678 | ₩69,838 | +0.08% | 34.5만 |
|---|
| 2026.03.20 | ₩70,039 | ₩70,039 | ₩69,611 | ₩69,665 | -0.53% | 44.4만 |
|---|
| 2026.03.19 | ₩70,119 | ₩70,146 | ₩69,999 | ₩70,079 | -0.06% | 44.5만 |
|---|
| 2026.03.18 | ₩70,226 | ₩70,279 | ₩70,119 | ₩70,119 | -0.15% | 41.9만 |
|---|
| 2026.03.17 | ₩70,360 | ₩70,360 | ₩70,253 | ₩70,266 | -0.13% | 22.8만 |
|---|
| 2026.03.16 | ₩70,400 | ₩70,413 | ₩70,239 | ₩70,279 | -0.17% | 34.9만 |
|---|
| 2026.03.13 | ₩70,239 | ₩70,253 | ₩70,159 | ₩70,239 | 0.00% | 22.3만 |
|---|
| 2026.03.12 | ₩70,413 | ₩70,413 | ₩70,066 | ₩70,079 | -0.47% | 41만 |
|---|
| 2026.03.11 | ₩70,440 | ₩70,507 | ₩70,279 | ₩70,293 | -0.21% | 33.3만 |
|---|
| 2026.03.10 | ₩70,547 | ₩70,560 | ₩70,466 | ₩70,480 | -0.09% | 14.7만 |
|---|
| 2026.03.09 | ₩70,493 | ₩70,573 | ₩70,453 | ₩70,533 | +0.06% | 25.8만 |
|---|
| 2026.03.06 | ₩70,493 | ₩70,573 | ₩70,480 | ₩70,547 | +0.08% | 23.3만 |
|---|
| 2026.03.05 | ₩70,547 | ₩70,627 | ₩70,520 | ₩70,613 | +0.09% | 27.1만 |
|---|
| 2026.03.04 | ₩70,680 | ₩70,707 | ₩70,587 | ₩70,627 | -0.08% | 24.4만 |
|---|
| 2026.03.03 | ₩70,774 | ₩70,787 | ₩70,587 | ₩70,653 | -0.17% | 62.5만 |
|---|
| 2026.03.02 | ₩70,988 | ₩71,014 | ₩70,894 | ₩70,921 | -0.09% | 22.2만 |
|---|
| 2026.02.27 | ₩71,308 | ₩71,308 | ₩71,255 | ₩71,268 | -0.06% | 21.7만 |
|---|
| 2026.02.26 | ₩71,201 | ₩71,255 | ₩71,201 | ₩71,241 | +0.06% | 24.6만 |
|---|
| 2026.02.25 | ₩71,175 | ₩71,215 | ₩71,148 | ₩71,188 | +0.02% | 25.1만 |
|---|
| 2026.02.24 | ₩71,134 | ₩71,188 | ₩71,121 | ₩71,134 | 0.00% | 28.7만 |
|---|
| 2026.02.23 | ₩71,121 | ₩71,134 | ₩71,081 | ₩71,134 | +0.02% | 17만 |
|---|
| 2026.02.20 | ₩71,068 | ₩71,094 | ₩71,028 | ₩71,068 | 0.00% | 18.7만 |
|---|
| 2026.02.19 | ₩71,001 | ₩71,054 | ₩71,001 | ₩71,028 | +0.04% | 19만 |
|---|
| 2026.02.18 | ₩71,001 | ₩71,041 | ₩70,988 | ₩71,028 | +0.04% | 25.9만 |
|---|
| 2026.02.17 | ₩70,974 | ₩71,054 | ₩70,974 | ₩71,041 | +0.09% | 27.2만 |
|---|
| 2026.02.13 | ₩70,974 | ₩71,041 | ₩70,947 | ₩70,988 | +0.02% | 23.7만 |
|---|
| 2026.02.12 | ₩70,841 | ₩70,921 | ₩70,827 | ₩70,907 | +0.09% | 24.8만 |
|---|
| 2026.02.11 | ₩70,774 | ₩70,814 | ₩70,720 | ₩70,787 | +0.02% | 34.9만 |
|---|
| 2026.02.10 | ₩70,827 | ₩70,881 | ₩70,800 | ₩70,827 | 0.00% | 33.5만 |
|---|
| 2026.02.09 | ₩70,707 | ₩70,774 | ₩70,653 | ₩70,760 | +0.08% | 32.2만 |
|---|
| 2026.02.06 | ₩70,707 | ₩70,720 | ₩70,640 | ₩70,694 | -0.02% | 33.2만 |
|---|
| 2026.02.05 | ₩70,600 | ₩70,707 | ₩70,600 | ₩70,640 | +0.06% | 45.8만 |
|---|
| 2026.02.04 | ₩70,466 | ₩70,560 | ₩70,453 | ₩70,547 | +0.11% | 54.2만 |
|---|
| 2026.02.03 | ₩70,413 | ₩70,480 | ₩70,413 | ₩70,480 | +0.09% | 30.6만 |
|---|
| 2026.02.02 | ₩70,480 | ₩70,480 | ₩70,400 | ₩70,413 | -0.09% | 53.5만 |
|---|
| 2026.01.30 | ₩70,613 | ₩70,613 | ₩70,533 | ₩70,587 | -0.04% | 23.2만 |
|---|
| 2026.01.29 | ₩70,480 | ₩70,587 | ₩70,480 | ₩70,587 | +0.15% | 19.5만 |
|---|
| 2026.01.28 | ₩70,466 | ₩70,533 | ₩70,440 | ₩70,520 | +0.08% | 42.7만 |
|---|
| 2026.01.27 | ₩70,507 | ₩70,507 | ₩70,466 | ₩70,480 | -0.04% | 25.4만 |
|---|
| 2026.01.26 | ₩70,453 | ₩70,466 | ₩70,440 | ₩70,466 | +0.02% | 46.4만 |
|---|
| 2026.01.23 | ₩70,440 | ₩70,440 | ₩70,386 | ₩70,400 | -0.06% | 22.2만 |
|---|
| 2026.01.22 | ₩70,400 | ₩70,400 | ₩70,319 | ₩70,373 | -0.04% | 35.6만 |
|---|
| 2026.01.21 | ₩70,319 | ₩70,386 | ₩70,239 | ₩70,373 | +0.08% | 54.7만 |
|---|
| 2026.01.20 | ₩70,413 | ₩70,413 | ₩70,239 | ₩70,306 | -0.15% | 35.8만 |
|---|
| 2026.01.16 | ₩70,547 | ₩70,547 | ₩70,440 | ₩70,440 | -0.15% | 31.2만 |
|---|
| 2026.01.15 | ₩70,520 | ₩70,520 | ₩70,453 | ₩70,480 | -0.06% | 20.6만 |
|---|
| 2026.01.14 | ₩70,386 | ₩70,493 | ₩70,386 | ₩70,466 | +0.11% | 37.5만 |
|---|
| 2026.01.13 | ₩70,466 | ₩70,466 | ₩70,386 | ₩70,413 | -0.08% | 45.3만 |
|---|
| 2026.01.12 | ₩70,360 | ₩70,400 | ₩70,360 | ₩70,373 | +0.02% | 28만 |
|---|
| 2026.01.09 | ₩70,346 | ₩70,413 | ₩70,346 | ₩70,413 | +0.09% | 29.7만 |
|---|
| 2026.01.08 | ₩70,333 | ₩70,373 | ₩70,333 | ₩70,373 | +0.06% | 37.7만 |
|---|
| 2026.01.07 | ₩70,279 | ₩70,360 | ₩70,279 | ₩70,333 | +0.08% | 62.5만 |
|---|
| 2026.01.06 | ₩70,132 | ₩70,213 | ₩70,119 | ₩70,213 | +0.11% | 54.5만 |
|---|
| 2026.01.05 | ₩70,132 | ₩70,146 | ₩70,092 | ₩70,132 | 0.00% | 40.4만 |
|---|
| 2026.01.02 | ₩70,106 | ₩70,106 | ₩70,052 | ₩70,079 | -0.04% | 30만 |
|---|
| 2025.12.31 | ₩70,012 | ₩70,079 | ₩70,012 | ₩70,026 | +0.02% | 36.2만 |
|---|
| 2025.12.30 | ₩70,239 | ₩70,279 | ₩70,199 | ₩70,213 | -0.04% | 94.3만 |
|---|
| 2025.12.29 | ₩70,239 | ₩70,239 | ₩70,186 | ₩70,226 | -0.02% | 48.1만 |
|---|
| 2025.12.26 | ₩70,226 | ₩70,226 | ₩70,159 | ₩70,172 | -0.08% | 37.2만 |
|---|
| 2025.12.24 | ₩70,186 | ₩70,186 | ₩70,079 | ₩70,186 | 0.00% | 29.7만 |
|---|
| 2025.12.23 | ₩70,012 | ₩70,159 | ₩70,012 | ₩70,119 | +0.15% | 47.3만 |
|---|
| 2025.12.22 | ₩70,132 | ₩70,146 | ₩70,092 | ₩70,132 | 0.00% | 40.7만 |
|---|
| 2025.12.19 | ₩70,132 | ₩70,132 | ₩70,092 | ₩70,132 | 0.00% | 53.1만 |
|---|
| 2025.12.18 | ₩70,186 | ₩70,199 | ₩70,119 | ₩70,132 | -0.08% | 22.8만 |
|---|
| 2025.12.17 | ₩70,106 | ₩70,132 | ₩70,066 | ₩70,119 | +0.02% | 82.3만 |
|---|
| 2025.12.16 | ₩69,985 | ₩70,119 | ₩69,985 | ₩70,119 | +0.19% | 24.2만 |
|---|
| 2025.12.15 | ₩70,119 | ₩70,119 | ₩69,999 | ₩70,026 | -0.13% | 35.2만 |
|---|
| 2025.12.12 | ₩70,012 | ₩70,052 | ₩69,999 | ₩70,012 | 0.00% | 43.2만 |
|---|
| 2025.12.11 | ₩70,092 | ₩70,146 | ₩70,052 | ₩70,079 | -0.02% | 46.5만 |
|---|
| 2025.12.10 | ₩69,972 | ₩70,039 | ₩69,959 | ₩70,026 | +0.08% | 45.6만 |
|---|
| 2025.12.09 | ₩70,079 | ₩70,079 | ₩69,972 | ₩69,972 | -0.15% | 36.2만 |
|---|
| 2025.12.08 | ₩70,039 | ₩70,039 | ₩69,999 | ₩70,026 | -0.02% | 44.2만 |
|---|
| 2025.12.05 | ₩69,959 | ₩70,066 | ₩69,959 | ₩70,039 | +0.11% | 38.7만 |
|---|
| 2025.12.04 | ₩70,039 | ₩70,066 | ₩69,945 | ₩70,039 | 0.00% | 18.7만 |
|---|
| 2025.12.03 | ₩70,066 | ₩70,132 | ₩70,039 | ₩70,092 | +0.04% | 33.7만 |
|---|
| 2025.12.02 | ₩70,039 | ₩70,039 | ₩69,972 | ₩70,039 | 0.00% | 24.4만 |
|---|
| 2025.12.01 | ₩70,092 | ₩70,092 | ₩69,999 | ₩70,052 | -0.06% | 17.3만 |
|---|
| 2025.11.28 | ₩70,319 | ₩70,373 | ₩70,319 | ₩70,360 | +0.06% | 8.7만 |
|---|
| 2025.11.26 | ₩70,253 | ₩70,346 | ₩70,239 | ₩70,306 | +0.08% | 26.5만 |
|---|
| 2025.11.25 | ₩70,306 | ₩70,306 | ₩70,239 | ₩70,306 | 0.00% | 42.2만 |
|---|
| 2025.11.24 | ₩70,213 | ₩70,266 | ₩70,213 | ₩70,266 | +0.08% | 18.5만 |
|---|
| 2025.11.21 | ₩70,226 | ₩70,266 | ₩70,159 | ₩70,239 | +0.02% | 15.2만 |
|---|
| 2025.11.20 | ₩70,226 | ₩70,226 | ₩70,132 | ₩70,146 | -0.11% | 24만 |
|---|
| 2025.11.19 | ₩70,239 | ₩70,239 | ₩70,119 | ₩70,146 | -0.13% | 17.1만 |
|---|
| 2025.11.18 | ₩70,186 | ₩70,253 | ₩70,172 | ₩70,213 | +0.04% | 31.6만 |
|---|
| 2025.11.17 | ₩70,159 | ₩70,213 | ₩70,052 | ₩70,159 | 0.00% | 31.8만 |
|---|
| 2025.11.14 | ₩70,213 | ₩70,239 | ₩70,066 | ₩70,092 | -0.17% | 30.7만 |
|---|
| 2025.11.13 | ₩70,213 | ₩70,226 | ₩70,146 | ₩70,213 | 0.00% | 49.6만 |
|---|
| 2025.11.12 | ₩70,346 | ₩70,346 | ₩70,213 | ₩70,266 | -0.11% | 29.2만 |
|---|
| 2025.11.11 | ₩70,279 | ₩70,386 | ₩70,226 | ₩70,360 | +0.11% | 18.1만 |
|---|
| 2025.11.10 | ₩70,226 | ₩70,226 | ₩70,159 | ₩70,199 | -0.04% | 29.4만 |
|---|
| 2025.11.07 | ₩70,186 | ₩70,199 | ₩70,092 | ₩70,199 | +0.02% | 44.5만 |
|---|
| 2025.11.06 | ₩70,146 | ₩70,186 | ₩70,106 | ₩70,172 | +0.04% | 33.9만 |
|---|
| 2025.11.05 | ₩70,106 | ₩70,119 | ₩70,026 | ₩70,066 | -0.06% | 46.5만 |
|---|
| 2025.11.04 | ₩70,066 | ₩70,186 | ₩70,066 | ₩70,146 | +0.11% | 33.1만 |
|---|
| 2025.11.03 | ₩70,199 | ₩70,199 | ₩70,052 | ₩70,052 | -0.21% | 46.2만 |
|---|
| 2025.10.31 | ₩70,306 | ₩70,413 | ₩70,306 | ₩70,413 | +0.15% | 35.6만 |
|---|
| 2025.10.30 | ₩70,159 | ₩70,360 | ₩70,146 | ₩70,279 | +0.17% | 25.2만 |
|---|
| 2025.10.29 | ₩70,466 | ₩70,466 | ₩70,306 | ₩70,360 | -0.15% | 31.9만 |
|---|
| 2025.10.28 | ₩70,440 | ₩70,480 | ₩70,426 | ₩70,440 | 0.00% | 26.9만 |
|---|
| 2025.10.27 | ₩70,413 | ₩70,453 | ₩70,386 | ₩70,440 | +0.04% | 29.7만 |
|---|
| 2025.10.24 | ₩70,373 | ₩70,440 | ₩70,360 | ₩70,413 | +0.06% | 34.8만 |
|---|
| 2025.10.23 | ₩70,426 | ₩70,426 | ₩70,319 | ₩70,373 | -0.08% | 25.9만 |
|---|
| 2025.10.22 | ₩70,466 | ₩70,466 | ₩70,346 | ₩70,400 | -0.09% | 23.5만 |
|---|
| 2025.10.21 | ₩70,346 | ₩70,386 | ₩70,333 | ₩70,333 | -0.02% | 29.1만 |
|---|
| 2025.10.20 | ₩70,373 | ₩70,400 | ₩70,293 | ₩70,306 | -0.09% | 29.6만 |
|---|
| 2025.10.17 | ₩70,253 | ₩70,306 | ₩70,253 | ₩70,279 | +0.04% | 22.6만 |
|---|
| 2025.10.16 | ₩70,159 | ₩70,253 | ₩70,132 | ₩70,239 | +0.11% | 45.7만 |
|---|
| 2025.10.15 | ₩70,119 | ₩70,132 | ₩70,052 | ₩70,052 | -0.10% | 44.2만 |
|---|
| 2025.10.14 | ₩70,012 | ₩70,119 | ₩69,999 | ₩69,999 | -0.02% | 21.3만 |
|---|
| 2025.10.13 | ₩70,146 | ₩70,146 | ₩69,972 | ₩70,119 | -0.04% | 13.1만 |
|---|
| 2025.10.10 | ₩69,985 | ₩70,012 | ₩69,879 | ₩69,999 | +0.02% | 33.8만 |
|---|