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 | ₩66,675 | ₩66,876 | ₩66,675 | ₩66,795 | +0.18% | 166.9만 |
| 2026.10.08 | ₩66,353 | ₩66,621 | ₩66,218 | ₩66,527 | +0.26% | 270.9만 |
| 2026.10.07 | ₩66,460 | ₩66,715 | ₩66,339 | ₩66,514 | +0.08% | 310.7만 |
| 2026.10.06 | ₩66,782 | ₩66,849 | ₩66,607 | ₩66,755 | -0.04% | 190.3만 |
| 2026.10.05 | ₩66,862 | ₩66,889 | ₩66,487 | ₩66,795 | -0.10% | 150.8만 |
| 2026.10.02 | ₩67,171 | ₩67,265 | ₩66,661 | ₩66,715 | -0.68% | 391.4만 |
| 2026.10.01 | ₩66,715 | ₩66,956 | ₩66,648 | ₩66,795 | +0.12% | 215.3만 |
| 2026.09.30 | ₩66,473 | ₩66,809 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,661 |
| +0.28% |
| 235만 |
| 2026.09.29 | ₩66,285 | ₩66,326 | ₩66,125 | ₩66,151 | -0.20% | 214.2만 |
|---|
| 2026.09.28 | ₩66,621 | ₩66,621 | ₩66,285 | ₩66,406 | -0.32% | 152.6만 |
|---|
| 2026.09.25 | ₩67,010 | ₩67,037 | ₩66,728 | ₩66,822 | -0.28% | 104.7만 |
|---|
| 2026.09.24 | ₩67,292 | ₩67,386 | ₩66,997 | ₩67,050 | -0.36% | 91.9만 |
|---|
| 2026.09.23 | ₩67,801 | ₩67,801 | ₩67,117 | ₩67,412 | -0.57% | 87.9만 |
|---|
| 2026.09.22 | ₩67,788 | ₩67,842 | ₩67,734 | ₩67,775 | -0.02% | 68.7만 |
|---|
| 2026.09.21 | ₩67,922 | ₩67,936 | ₩67,721 | ₩67,842 | -0.12% | 86만 |
|---|
| 2026.09.18 | ₩67,869 | ₩67,869 | ₩67,640 | ₩67,801 | -0.10% | 65.5만 |
|---|
| 2026.09.17 | ₩67,989 | ₩68,043 | ₩67,842 | ₩67,949 | -0.06% | 102만 |
|---|
| 2026.09.16 | ₩67,734 | ₩67,895 | ₩67,614 | ₩67,734 | 0.00% | 63.3만 |
|---|
| 2026.09.15 | ₩67,895 | ₩67,949 | ₩67,708 | ₩67,721 | -0.26% | 85.8만 |
|---|
| 2026.09.14 | ₩67,976 | ₩68,056 | ₩67,855 | ₩67,869 | -0.16% | 56.7만 |
|---|
| 2026.09.11 | ₩67,895 | ₩68,123 | ₩67,895 | ₩67,989 | +0.14% | 70.4만 |
|---|
| 2026.09.10 | ₩67,936 | ₩68,056 | ₩67,788 | ₩67,788 | -0.22% | 74.2만 |
|---|
| 2026.09.09 | ₩68,633 | ₩68,633 | ₩68,298 | ₩68,325 | -0.45% | 44.9만 |
|---|
| 2026.09.08 | ₩68,620 | ₩68,673 | ₩68,459 | ₩68,499 | -0.18% | 69.6만 |
|---|
| 2026.09.04 | ₩68,660 | ₩68,741 | ₩68,566 | ₩68,580 | -0.12% | 41.3만 |
|---|
| 2026.09.03 | ₩68,781 | ₩68,861 | ₩68,566 | ₩68,593 | -0.27% | 60.3만 |
|---|
| 2026.09.02 | ₩68,741 | ₩68,741 | ₩68,633 | ₩68,673 | -0.10% | 52.4만 |
|---|
| 2026.09.01 | ₩68,915 | ₩68,942 | ₩68,660 | ₩68,741 | -0.25% | 60.4만 |
|---|
| 2026.08.31 | ₩69,143 | ₩69,250 | ₩69,089 | ₩69,250 | +0.16% | 37.6만 |
|---|
| 2026.08.28 | ₩69,398 | ₩69,411 | ₩69,223 | ₩69,317 | -0.12% | 37.5만 |
|---|
| 2026.08.27 | ₩69,398 | ₩69,438 | ₩69,304 | ₩69,304 | -0.14% | 23.1만 |
|---|
| 2026.08.26 | ₩69,492 | ₩69,492 | ₩69,371 | ₩69,411 | -0.12% | 25.9만 |
|---|
| 2026.08.25 | ₩69,452 | ₩69,492 | ₩69,425 | ₩69,452 | 0.00% | 35.6만 |
|---|
| 2026.08.24 | ₩69,371 | ₩69,411 | ₩69,344 | ₩69,411 | +0.06% | 26.8만 |
|---|
| 2026.08.21 | ₩69,438 | ₩69,438 | ₩69,331 | ₩69,384 | -0.08% | 32.9만 |
|---|
| 2026.08.20 | ₩69,452 | ₩69,478 | ₩69,317 | ₩69,438 | -0.02% | 33.7만 |
|---|
| 2026.08.19 | ₩69,492 | ₩69,532 | ₩69,438 | ₩69,492 | 0.00% | 35.9만 |
|---|
| 2026.08.18 | ₩69,411 | ₩69,425 | ₩69,264 | ₩69,331 | -0.12% | 24.7만 |
|---|
| 2026.08.17 | ₩69,613 | ₩69,613 | ₩69,438 | ₩69,438 | -0.25% | 27.6만 |
|---|
| 2026.08.14 | ₩69,720 | ₩69,773 | ₩69,559 | ₩69,653 | -0.10% | 32.9만 |
|---|
| 2026.08.13 | ₩69,653 | ₩69,800 | ₩69,653 | ₩69,733 | +0.12% | 23.7만 |
|---|
| 2026.08.12 | ₩69,733 | ₩69,733 | ₩69,586 | ₩69,626 | -0.15% | 28만 |
|---|
| 2026.08.11 | ₩69,613 | ₩69,639 | ₩69,545 | ₩69,572 | -0.06% | 26.4만 |
|---|
| 2026.08.10 | ₩69,626 | ₩69,626 | ₩69,532 | ₩69,572 | -0.08% | 42만 |
|---|
| 2026.08.07 | ₩69,613 | ₩69,653 | ₩69,586 | ₩69,639 | +0.04% | 28.4만 |
|---|
| 2026.08.06 | ₩69,438 | ₩69,519 | ₩69,438 | ₩69,478 | +0.06% | 33.4만 |
|---|
| 2026.08.05 | ₩69,411 | ₩69,519 | ₩69,398 | ₩69,519 | +0.15% | 56만 |
|---|
| 2026.08.04 | ₩69,344 | ₩69,425 | ₩69,344 | ₩69,398 | +0.08% | 42.9만 |
|---|
| 2026.08.03 | ₩69,304 | ₩69,358 | ₩69,197 | ₩69,277 | -0.04% | 38.3만 |
|---|
| 2026.07.31 | ₩69,478 | ₩69,478 | ₩69,291 | ₩69,425 | -0.08% | 27.6만 |
|---|
| 2026.07.30 | ₩69,492 | ₩69,492 | ₩69,358 | ₩69,411 | -0.12% | 29.8만 |
|---|
| 2026.07.29 | ₩69,559 | ₩69,653 | ₩69,532 | ₩69,545 | -0.02% | 27.3만 |
|---|
| 2026.07.28 | ₩69,519 | ₩69,639 | ₩69,519 | ₩69,613 | +0.14% | 26만 |
|---|
| 2026.07.27 | ₩69,492 | ₩69,519 | ₩69,452 | ₩69,465 | -0.04% | 28.6만 |
|---|
| 2026.07.24 | ₩69,277 | ₩69,425 | ₩69,264 | ₩69,317 | +0.06% | 66.5만 |
|---|
| 2026.07.23 | ₩69,465 | ₩69,465 | ₩69,170 | ₩69,210 | -0.37% | 46.1만 |
|---|
| 2026.07.22 | ₩69,760 | ₩69,760 | ₩69,613 | ₩69,639 | -0.17% | 30.8만 |
|---|
| 2026.07.21 | ₩69,881 | ₩69,881 | ₩69,787 | ₩69,787 | -0.13% | 20.7만 |
|---|
| 2026.07.20 | ₩70,028 | ₩70,028 | ₩69,867 | ₩69,881 | -0.21% | 23.5만 |
|---|
| 2026.07.17 | ₩70,069 | ₩70,069 | ₩69,921 | ₩69,988 | -0.11% | 22.3만 |
|---|
| 2026.07.16 | ₩70,055 | ₩70,055 | ₩69,961 | ₩69,961 | -0.13% | 25만 |
|---|
| 2026.07.15 | ₩70,163 | ₩70,189 | ₩70,082 | ₩70,082 | -0.11% | 25.1만 |
|---|
| 2026.07.14 | ₩70,163 | ₩70,216 | ₩70,082 | ₩70,095 | -0.10% | 36.2만 |
|---|
| 2026.07.13 | ₩70,136 | ₩70,176 | ₩70,082 | ₩70,109 | -0.04% | 25.2만 |
|---|
| 2026.07.10 | ₩70,109 | ₩70,189 | ₩70,109 | ₩70,163 | +0.08% | 20만 |
|---|
| 2026.07.09 | ₩70,149 | ₩70,230 | ₩70,069 | ₩70,136 | -0.02% | 40.6만 |
|---|
| 2026.07.08 | ₩70,163 | ₩70,189 | ₩70,055 | ₩70,122 | -0.06% | 35.5만 |
|---|
| 2026.07.07 | ₩70,444 | ₩70,444 | ₩70,256 | ₩70,270 | -0.25% | 27.8만 |
|---|
| 2026.07.06 | ₩70,444 | ₩70,498 | ₩70,391 | ₩70,458 | +0.02% | 28.6만 |
|---|
| 2026.07.02 | ₩70,364 | ₩70,417 | ₩70,297 | ₩70,404 | +0.06% | 20.7만 |
|---|
| 2026.07.01 | ₩70,364 | ₩70,377 | ₩70,230 | ₩70,350 | -0.02% | 39.6만 |
|---|
| 2026.06.30 | ₩70,619 | ₩70,632 | ₩70,552 | ₩70,565 | -0.08% | 26.6만 |
|---|
| 2026.06.29 | ₩70,645 | ₩70,645 | ₩70,592 | ₩70,632 | -0.02% | 25.2만 |
|---|
| 2026.06.26 | ₩70,525 | ₩70,578 | ₩70,511 | ₩70,578 | +0.08% | 27.4만 |
|---|
| 2026.06.25 | ₩70,578 | ₩70,619 | ₩70,485 | ₩70,525 | -0.08% | 22.7만 |
|---|
| 2026.06.24 | ₩70,498 | ₩70,511 | ₩70,458 | ₩70,485 | -0.02% | 37.2만 |
|---|
| 2026.06.23 | ₩70,417 | ₩70,458 | ₩70,377 | ₩70,391 | -0.04% | 25.6만 |
|---|
| 2026.06.22 | ₩70,458 | ₩70,471 | ₩70,391 | ₩70,444 | -0.02% | 42.2만 |
|---|
| 2026.06.18 | ₩70,431 | ₩70,485 | ₩70,417 | ₩70,417 | -0.02% | 38.9만 |
|---|
| 2026.06.17 | ₩70,391 | ₩70,431 | ₩70,216 | ₩70,324 | -0.10% | 41.8만 |
|---|
| 2026.06.16 | ₩70,337 | ₩70,444 | ₩70,324 | ₩70,377 | +0.06% | 25.9만 |
|---|
| 2026.06.15 | ₩70,350 | ₩70,377 | ₩70,310 | ₩70,324 | -0.04% | 29.7만 |
|---|
| 2026.06.12 | ₩70,256 | ₩70,270 | ₩70,122 | ₩70,230 | -0.04% | 26.1만 |
|---|
| 2026.06.11 | ₩70,203 | ₩70,297 | ₩70,109 | ₩70,256 | +0.08% | 38.1만 |
|---|
| 2026.06.10 | ₩70,337 | ₩70,337 | ₩70,122 | ₩70,189 | -0.21% | 21.1만 |
|---|
| 2026.06.09 | ₩70,230 | ₩70,324 | ₩70,203 | ₩70,310 | +0.11% | 34.1만 |
|---|
| 2026.06.08 | ₩70,270 | ₩70,404 | ₩70,136 | ₩70,203 | -0.10% | 21.9만 |
|---|
| 2026.06.05 | ₩70,216 | ₩70,216 | ₩70,109 | ₩70,176 | -0.06% | 27.6만 |
|---|
| 2026.06.04 | ₩70,256 | ₩70,310 | ₩70,256 | ₩70,283 | +0.04% | 27만 |
|---|
| 2026.06.03 | ₩70,189 | ₩70,256 | ₩70,136 | ₩70,230 | +0.06% | 25.1만 |
|---|
| 2026.06.02 | ₩70,256 | ₩70,350 | ₩70,243 | ₩70,256 | 0.00% | 38.2만 |
|---|
| 2026.06.01 | ₩70,042 | ₩70,230 | ₩70,015 | ₩70,163 | +0.17% | 32.4만 |
|---|
| 2026.05.29 | ₩70,337 | ₩70,444 | ₩70,337 | ₩70,391 | +0.08% | 42.2만 |
|---|
| 2026.05.28 | ₩70,163 | ₩70,337 | ₩70,136 | ₩70,324 | +0.23% | 31.9만 |
|---|
| 2026.05.27 | ₩70,122 | ₩70,230 | ₩70,109 | ₩70,203 | +0.11% | 27.4만 |
|---|
| 2026.05.26 | ₩70,149 | ₩70,149 | ₩70,028 | ₩70,095 | -0.08% | 39.2만 |
|---|
| 2026.05.22 | ₩69,854 | ₩69,921 | ₩69,800 | ₩69,814 | -0.06% | 34.3만 |
|---|
| 2026.05.21 | ₩69,626 | ₩69,800 | ₩69,599 | ₩69,787 | +0.23% | 66만 |
|---|
| 2026.05.20 | ₩69,680 | ₩69,800 | ₩69,639 | ₩69,720 | +0.06% | 54만 |
|---|
| 2026.05.19 | ₩69,639 | ₩69,706 | ₩69,532 | ₩69,626 | -0.02% | 36만 |
|---|
| 2026.05.18 | ₩69,827 | ₩69,854 | ₩69,747 | ₩69,814 | -0.02% | 30.1만 |
|---|
| 2026.05.15 | ₩69,827 | ₩69,961 | ₩69,680 | ₩69,814 | -0.02% | 39.4만 |
|---|
| 2026.05.14 | ₩70,176 | ₩70,176 | ₩70,082 | ₩70,095 | -0.11% | 26.1만 |
|---|
| 2026.05.13 | ₩70,189 | ₩70,189 | ₩70,069 | ₩70,095 | -0.13% | 21.5만 |
|---|
| 2026.05.12 | ₩70,243 | ₩70,243 | ₩70,136 | ₩70,176 | -0.10% | 31.5만 |
|---|
| 2026.05.11 | ₩70,310 | ₩70,337 | ₩70,270 | ₩70,297 | -0.02% | 21.1만 |
|---|
| 2026.05.08 | ₩70,391 | ₩70,404 | ₩70,297 | ₩70,324 | -0.10% | 27.3만 |
|---|
| 2026.05.07 | ₩70,337 | ₩70,337 | ₩70,283 | ₩70,310 | -0.04% | 30.9만 |
|---|
| 2026.05.06 | ₩70,310 | ₩70,350 | ₩70,270 | ₩70,283 | -0.04% | 42.8만 |
|---|
| 2026.05.05 | ₩70,189 | ₩70,203 | ₩70,136 | ₩70,189 | 0.00% | 32.3만 |
|---|
| 2026.05.04 | ₩70,230 | ₩70,230 | ₩70,028 | ₩70,136 | -0.13% | 36만 |
|---|
| 2026.05.01 | ₩70,216 | ₩70,243 | ₩70,163 | ₩70,176 | -0.06% | 33.2만 |
|---|
| 2026.04.30 | ₩70,391 | ₩70,404 | ₩70,337 | ₩70,350 | -0.06% | 27.1만 |
|---|
| 2026.04.29 | ₩70,444 | ₩70,471 | ₩70,270 | ₩70,364 | -0.11% | 26만 |
|---|
| 2026.04.28 | ₩70,444 | ₩70,471 | ₩70,404 | ₩70,471 | +0.04% | 22.9만 |
|---|
| 2026.04.27 | ₩70,538 | ₩70,578 | ₩70,471 | ₩70,525 | -0.02% | 40.3만 |
|---|
| 2026.04.24 | ₩70,525 | ₩70,552 | ₩70,471 | ₩70,525 | 0.00% | 29.1만 |
|---|
| 2026.04.23 | ₩70,552 | ₩70,552 | ₩70,391 | ₩70,525 | -0.04% | 52만 |
|---|
| 2026.04.22 | ₩70,525 | ₩70,538 | ₩70,471 | ₩70,511 | -0.02% | 20.2만 |
|---|
| 2026.04.21 | ₩70,498 | ₩70,538 | ₩70,444 | ₩70,444 | -0.08% | 33.3만 |
|---|
| 2026.04.20 | ₩70,471 | ₩70,552 | ₩70,471 | ₩70,525 | +0.08% | 26.2만 |
|---|
| 2026.04.17 | ₩70,417 | ₩70,552 | ₩70,417 | ₩70,511 | +0.13% | 28.6만 |
|---|
| 2026.04.16 | ₩70,364 | ₩70,404 | ₩70,350 | ₩70,350 | -0.02% | 24.2만 |
|---|
| 2026.04.15 | ₩70,364 | ₩70,431 | ₩70,297 | ₩70,350 | -0.02% | 20.1만 |
|---|
| 2026.04.14 | ₩70,377 | ₩70,417 | ₩70,337 | ₩70,404 | +0.04% | 30.5만 |
|---|
| 2026.04.13 | ₩70,256 | ₩70,350 | ₩70,243 | ₩70,324 | +0.10% | 17.5만 |
|---|
| 2026.04.10 | ₩70,310 | ₩70,364 | ₩70,256 | ₩70,256 | -0.08% | 26.6만 |
|---|
| 2026.04.09 | ₩70,283 | ₩70,350 | ₩70,189 | ₩70,324 | +0.06% | 28.2만 |
|---|
| 2026.04.08 | ₩70,404 | ₩70,444 | ₩70,136 | ₩70,136 | -0.38% | 37.9만 |
|---|
| 2026.04.07 | ₩69,948 | ₩70,095 | ₩69,934 | ₩70,095 | +0.21% | 24.1만 |
|---|
| 2026.04.06 | ₩70,002 | ₩70,095 | ₩69,988 | ₩70,055 | +0.08% | 31만 |
|---|
| 2026.04.02 | ₩69,894 | ₩70,109 | ₩69,894 | ₩70,069 | +0.25% | 47.8만 |
|---|
| 2026.04.01 | ₩70,055 | ₩70,055 | ₩69,934 | ₩69,934 | -0.17% | 44.3만 |
|---|
| 2026.03.31 | ₩70,055 | ₩70,082 | ₩69,948 | ₩70,015 | -0.06% | 54.3만 |
|---|
| 2026.03.30 | ₩69,800 | ₩69,921 | ₩69,800 | ₩69,908 | +0.15% | 61만 |
|---|
| 2026.03.27 | ₩69,680 | ₩69,773 | ₩69,586 | ₩69,747 | +0.10% | 37.2만 |
|---|
| 2026.03.26 | ₩69,787 | ₩69,867 | ₩69,720 | ₩69,733 | -0.08% | 35.7만 |
|---|
| 2026.03.25 | ₩69,934 | ₩69,934 | ₩69,814 | ₩69,881 | -0.08% | 29.4만 |
|---|
| 2026.03.24 | ₩69,988 | ₩69,988 | ₩69,733 | ₩69,747 | -0.35% | 44.1만 |
|---|
| 2026.03.23 | ₩70,069 | ₩70,176 | ₩69,961 | ₩70,122 | +0.08% | 34.5만 |
|---|
| 2026.03.20 | ₩70,324 | ₩70,324 | ₩69,894 | ₩69,948 | -0.53% | 44.4만 |
|---|
| 2026.03.19 | ₩70,404 | ₩70,431 | ₩70,283 | ₩70,364 | -0.06% | 44.5만 |
|---|
| 2026.03.18 | ₩70,511 | ₩70,565 | ₩70,404 | ₩70,404 | -0.15% | 41.9만 |
|---|
| 2026.03.17 | ₩70,645 | ₩70,645 | ₩70,538 | ₩70,552 | -0.13% | 22.8만 |
|---|
| 2026.03.16 | ₩70,686 | ₩70,699 | ₩70,525 | ₩70,565 | -0.17% | 34.9만 |
|---|
| 2026.03.13 | ₩70,525 | ₩70,538 | ₩70,444 | ₩70,525 | 0.00% | 22.3만 |
|---|
| 2026.03.12 | ₩70,699 | ₩70,699 | ₩70,350 | ₩70,364 | -0.47% | 41만 |
|---|
| 2026.03.11 | ₩70,726 | ₩70,793 | ₩70,565 | ₩70,578 | -0.21% | 33.3만 |
|---|
| 2026.03.10 | ₩70,833 | ₩70,847 | ₩70,753 | ₩70,766 | -0.09% | 14.7만 |
|---|
| 2026.03.09 | ₩70,780 | ₩70,860 | ₩70,739 | ₩70,820 | +0.06% | 25.8만 |
|---|
| 2026.03.06 | ₩70,780 | ₩70,860 | ₩70,766 | ₩70,833 | +0.08% | 23.3만 |
|---|
| 2026.03.05 | ₩70,833 | ₩70,914 | ₩70,806 | ₩70,900 | +0.09% | 27.1만 |
|---|
| 2026.03.04 | ₩70,967 | ₩70,994 | ₩70,874 | ₩70,914 | -0.08% | 24.4만 |
|---|
| 2026.03.03 | ₩71,061 | ₩71,075 | ₩70,874 | ₩70,941 | -0.17% | 62.5만 |
|---|
| 2026.03.02 | ₩71,276 | ₩71,303 | ₩71,182 | ₩71,209 | -0.09% | 22.2만 |
|---|
| 2026.02.27 | ₩71,598 | ₩71,598 | ₩71,544 | ₩71,558 | -0.06% | 21.7만 |
|---|
| 2026.02.26 | ₩71,491 | ₩71,544 | ₩71,491 | ₩71,531 | +0.06% | 24.6만 |
|---|
| 2026.02.25 | ₩71,464 | ₩71,504 | ₩71,437 | ₩71,477 | +0.02% | 25.1만 |
|---|
| 2026.02.24 | ₩71,424 | ₩71,477 | ₩71,410 | ₩71,424 | 0.00% | 28.7만 |
|---|
| 2026.02.23 | ₩71,410 | ₩71,424 | ₩71,370 | ₩71,424 | +0.02% | 17만 |
|---|
| 2026.02.20 | ₩71,357 | ₩71,383 | ₩71,316 | ₩71,357 | 0.00% | 18.7만 |
|---|
| 2026.02.19 | ₩71,289 | ₩71,343 | ₩71,289 | ₩71,316 | +0.04% | 19만 |
|---|
| 2026.02.18 | ₩71,289 | ₩71,330 | ₩71,276 | ₩71,316 | +0.04% | 25.9만 |
|---|
| 2026.02.17 | ₩71,263 | ₩71,343 | ₩71,263 | ₩71,330 | +0.09% | 27.2만 |
|---|
| 2026.02.13 | ₩71,263 | ₩71,330 | ₩71,236 | ₩71,276 | +0.02% | 23.7만 |
|---|
| 2026.02.12 | ₩71,128 | ₩71,209 | ₩71,115 | ₩71,196 | +0.09% | 24.8만 |
|---|
| 2026.02.11 | ₩71,061 | ₩71,102 | ₩71,008 | ₩71,075 | +0.02% | 34.9만 |
|---|
| 2026.02.10 | ₩71,115 | ₩71,169 | ₩71,088 | ₩71,115 | 0.00% | 33.5만 |
|---|
| 2026.02.09 | ₩70,994 | ₩71,061 | ₩70,941 | ₩71,048 | +0.08% | 32.2만 |
|---|
| 2026.02.06 | ₩70,994 | ₩71,008 | ₩70,927 | ₩70,981 | -0.02% | 33.2만 |
|---|
| 2026.02.05 | ₩70,887 | ₩70,994 | ₩70,887 | ₩70,927 | +0.06% | 45.8만 |
|---|
| 2026.02.04 | ₩70,753 | ₩70,847 | ₩70,739 | ₩70,833 | +0.11% | 54.2만 |
|---|
| 2026.02.03 | ₩70,699 | ₩70,766 | ₩70,699 | ₩70,766 | +0.09% | 30.6만 |
|---|
| 2026.02.02 | ₩70,766 | ₩70,766 | ₩70,686 | ₩70,699 | -0.09% | 53.5만 |
|---|
| 2026.01.30 | ₩70,900 | ₩70,900 | ₩70,820 | ₩70,874 | -0.04% | 23.2만 |
|---|
| 2026.01.29 | ₩70,766 | ₩70,874 | ₩70,766 | ₩70,874 | +0.15% | 19.5만 |
|---|
| 2026.01.28 | ₩70,753 | ₩70,820 | ₩70,726 | ₩70,806 | +0.08% | 42.7만 |
|---|
| 2026.01.27 | ₩70,793 | ₩70,793 | ₩70,753 | ₩70,766 | -0.04% | 25.4만 |
|---|
| 2026.01.26 | ₩70,739 | ₩70,753 | ₩70,726 | ₩70,753 | +0.02% | 46.4만 |
|---|
| 2026.01.23 | ₩70,726 | ₩70,726 | ₩70,672 | ₩70,686 | -0.06% | 22.2만 |
|---|
| 2026.01.22 | ₩70,686 | ₩70,686 | ₩70,605 | ₩70,659 | -0.04% | 35.6만 |
|---|
| 2026.01.21 | ₩70,605 | ₩70,672 | ₩70,525 | ₩70,659 | +0.08% | 54.7만 |
|---|
| 2026.01.20 | ₩70,699 | ₩70,699 | ₩70,525 | ₩70,592 | -0.15% | 35.8만 |
|---|
| 2026.01.16 | ₩70,833 | ₩70,833 | ₩70,726 | ₩70,726 | -0.15% | 31.2만 |
|---|
| 2026.01.15 | ₩70,806 | ₩70,806 | ₩70,739 | ₩70,766 | -0.06% | 20.6만 |
|---|
| 2026.01.14 | ₩70,672 | ₩70,780 | ₩70,672 | ₩70,753 | +0.11% | 37.5만 |
|---|
| 2026.01.13 | ₩70,753 | ₩70,753 | ₩70,672 | ₩70,699 | -0.08% | 45.3만 |
|---|
| 2026.01.12 | ₩70,645 | ₩70,686 | ₩70,645 | ₩70,659 | +0.02% | 28만 |
|---|
| 2026.01.09 | ₩70,632 | ₩70,699 | ₩70,632 | ₩70,699 | +0.09% | 29.7만 |
|---|
| 2026.01.08 | ₩70,619 | ₩70,659 | ₩70,619 | ₩70,659 | +0.06% | 37.7만 |
|---|
| 2026.01.07 | ₩70,565 | ₩70,645 | ₩70,565 | ₩70,619 | +0.08% | 62.5만 |
|---|
| 2026.01.06 | ₩70,417 | ₩70,498 | ₩70,404 | ₩70,498 | +0.11% | 54.5만 |
|---|
| 2026.01.05 | ₩70,417 | ₩70,431 | ₩70,377 | ₩70,417 | 0.00% | 40.4만 |
|---|
| 2026.01.02 | ₩70,391 | ₩70,391 | ₩70,337 | ₩70,364 | -0.04% | 30만 |
|---|
| 2025.12.31 | ₩70,297 | ₩70,364 | ₩70,297 | ₩70,310 | +0.02% | 36.2만 |
|---|
| 2025.12.30 | ₩70,525 | ₩70,565 | ₩70,485 | ₩70,498 | -0.04% | 94.3만 |
|---|
| 2025.12.29 | ₩70,525 | ₩70,525 | ₩70,471 | ₩70,511 | -0.02% | 48.1만 |
|---|
| 2025.12.26 | ₩70,511 | ₩70,511 | ₩70,444 | ₩70,458 | -0.08% | 37.2만 |
|---|
| 2025.12.24 | ₩70,471 | ₩70,471 | ₩70,364 | ₩70,471 | 0.00% | 29.7만 |
|---|
| 2025.12.23 | ₩70,297 | ₩70,444 | ₩70,297 | ₩70,404 | +0.15% | 47.3만 |
|---|
| 2025.12.22 | ₩70,417 | ₩70,431 | ₩70,377 | ₩70,417 | 0.00% | 40.7만 |
|---|
| 2025.12.19 | ₩70,417 | ₩70,417 | ₩70,377 | ₩70,417 | 0.00% | 53.1만 |
|---|
| 2025.12.18 | ₩70,471 | ₩70,485 | ₩70,404 | ₩70,417 | -0.08% | 22.8만 |
|---|
| 2025.12.17 | ₩70,391 | ₩70,417 | ₩70,350 | ₩70,404 | +0.02% | 82.3만 |
|---|
| 2025.12.16 | ₩70,270 | ₩70,404 | ₩70,270 | ₩70,404 | +0.19% | 24.2만 |
|---|
| 2025.12.15 | ₩70,404 | ₩70,404 | ₩70,283 | ₩70,310 | -0.13% | 35.2만 |
|---|
| 2025.12.12 | ₩70,297 | ₩70,337 | ₩70,283 | ₩70,297 | 0.00% | 43.2만 |
|---|
| 2025.12.11 | ₩70,377 | ₩70,431 | ₩70,337 | ₩70,364 | -0.02% | 46.5만 |
|---|
| 2025.12.10 | ₩70,256 | ₩70,324 | ₩70,243 | ₩70,310 | +0.08% | 45.6만 |
|---|
| 2025.12.09 | ₩70,364 | ₩70,364 | ₩70,256 | ₩70,256 | -0.15% | 36.2만 |
|---|
| 2025.12.08 | ₩70,324 | ₩70,324 | ₩70,283 | ₩70,310 | -0.02% | 44.2만 |
|---|
| 2025.12.05 | ₩70,243 | ₩70,350 | ₩70,243 | ₩70,324 | +0.11% | 38.7만 |
|---|
| 2025.12.04 | ₩70,324 | ₩70,350 | ₩70,230 | ₩70,324 | 0.00% | 18.7만 |
|---|
| 2025.12.03 | ₩70,350 | ₩70,417 | ₩70,324 | ₩70,377 | +0.04% | 33.7만 |
|---|
| 2025.12.02 | ₩70,324 | ₩70,324 | ₩70,256 | ₩70,324 | 0.00% | 24.4만 |
|---|
| 2025.12.01 | ₩70,377 | ₩70,377 | ₩70,283 | ₩70,337 | -0.06% | 17.3만 |
|---|
| 2025.11.28 | ₩70,605 | ₩70,659 | ₩70,605 | ₩70,645 | +0.06% | 8.7만 |
|---|
| 2025.11.26 | ₩70,538 | ₩70,632 | ₩70,525 | ₩70,592 | +0.08% | 26.5만 |
|---|
| 2025.11.25 | ₩70,592 | ₩70,592 | ₩70,525 | ₩70,592 | 0.00% | 42.2만 |
|---|
| 2025.11.24 | ₩70,498 | ₩70,552 | ₩70,498 | ₩70,552 | +0.08% | 18.5만 |
|---|
| 2025.11.21 | ₩70,511 | ₩70,552 | ₩70,444 | ₩70,525 | +0.02% | 15.2만 |
|---|
| 2025.11.20 | ₩70,511 | ₩70,511 | ₩70,417 | ₩70,431 | -0.11% | 24만 |
|---|
| 2025.11.19 | ₩70,525 | ₩70,525 | ₩70,404 | ₩70,431 | -0.13% | 17.1만 |
|---|
| 2025.11.18 | ₩70,471 | ₩70,538 | ₩70,458 | ₩70,498 | +0.04% | 31.6만 |
|---|
| 2025.11.17 | ₩70,444 | ₩70,498 | ₩70,337 | ₩70,444 | 0.00% | 31.8만 |
|---|
| 2025.11.14 | ₩70,498 | ₩70,525 | ₩70,350 | ₩70,377 | -0.17% | 30.7만 |
|---|
| 2025.11.13 | ₩70,498 | ₩70,511 | ₩70,431 | ₩70,498 | 0.00% | 49.6만 |
|---|
| 2025.11.12 | ₩70,632 | ₩70,632 | ₩70,498 | ₩70,552 | -0.11% | 29.2만 |
|---|
| 2025.11.11 | ₩70,565 | ₩70,672 | ₩70,511 | ₩70,645 | +0.11% | 18.1만 |
|---|
| 2025.11.10 | ₩70,511 | ₩70,511 | ₩70,444 | ₩70,485 | -0.04% | 29.4만 |
|---|
| 2025.11.07 | ₩70,471 | ₩70,485 | ₩70,377 | ₩70,485 | +0.02% | 44.5만 |
|---|
| 2025.11.06 | ₩70,431 | ₩70,471 | ₩70,391 | ₩70,458 | +0.04% | 33.9만 |
|---|
| 2025.11.05 | ₩70,391 | ₩70,404 | ₩70,310 | ₩70,350 | -0.06% | 46.5만 |
|---|
| 2025.11.04 | ₩70,350 | ₩70,471 | ₩70,350 | ₩70,431 | +0.11% | 33.1만 |
|---|
| 2025.11.03 | ₩70,485 | ₩70,485 | ₩70,337 | ₩70,337 | -0.21% | 46.2만 |
|---|
| 2025.10.31 | ₩70,592 | ₩70,699 | ₩70,592 | ₩70,699 | +0.15% | 35.6만 |
|---|
| 2025.10.30 | ₩70,444 | ₩70,645 | ₩70,431 | ₩70,565 | +0.17% | 25.2만 |
|---|
| 2025.10.29 | ₩70,753 | ₩70,753 | ₩70,592 | ₩70,645 | -0.15% | 31.9만 |
|---|
| 2025.10.28 | ₩70,726 | ₩70,766 | ₩70,713 | ₩70,726 | 0.00% | 26.9만 |
|---|
| 2025.10.27 | ₩70,699 | ₩70,739 | ₩70,672 | ₩70,726 | +0.04% | 29.7만 |
|---|
| 2025.10.24 | ₩70,659 | ₩70,726 | ₩70,645 | ₩70,699 | +0.06% | 34.8만 |
|---|
| 2025.10.23 | ₩70,713 | ₩70,713 | ₩70,605 | ₩70,659 | -0.08% | 25.9만 |
|---|
| 2025.10.22 | ₩70,753 | ₩70,753 | ₩70,632 | ₩70,686 | -0.09% | 23.5만 |
|---|
| 2025.10.21 | ₩70,632 | ₩70,672 | ₩70,619 | ₩70,619 | -0.02% | 29.1만 |
|---|
| 2025.10.20 | ₩70,659 | ₩70,686 | ₩70,578 | ₩70,592 | -0.09% | 29.6만 |
|---|
| 2025.10.17 | ₩70,538 | ₩70,592 | ₩70,538 | ₩70,565 | +0.04% | 22.6만 |
|---|
| 2025.10.16 | ₩70,444 | ₩70,538 | ₩70,417 | ₩70,525 | +0.11% | 45.7만 |
|---|
| 2025.10.15 | ₩70,404 | ₩70,417 | ₩70,337 | ₩70,337 | -0.10% | 44.2만 |
|---|
| 2025.10.14 | ₩70,297 | ₩70,404 | ₩70,283 | ₩70,283 | -0.02% | 21.3만 |
|---|
| 2025.10.13 | ₩70,431 | ₩70,431 | ₩70,256 | ₩70,404 | -0.04% | 13.1만 |
|---|
| 2025.10.10 | ₩70,270 | ₩70,297 | ₩70,163 | ₩70,283 | +0.02% | 33.8만 |
|---|