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 | ₩66,515 | ₩66,715 | ₩66,515 | ₩66,635 | +0.18% | 166.9만 |
| 2026.10.08 | ₩66,193 | ₩66,461 | ₩66,059 | ₩66,367 | +0.26% | 270.9만 |
| 2026.10.07 | ₩66,300 | ₩66,555 | ₩66,180 | ₩66,354 | +0.08% | 310.7만 |
| 2026.10.06 | ₩66,622 | ₩66,688 | ₩66,448 | ₩66,595 | -0.04% | 190.3만 |
| 2026.10.05 | ₩66,702 | ₩66,729 | ₩66,327 | ₩66,635 | -0.10% | 150.8만 |
| 2026.10.02 | ₩67,010 | ₩67,103 | ₩66,501 | ₩66,555 | -0.68% | 391.4만 |
| 2026.10.01 | ₩66,555 | ₩66,796 | ₩66,488 | ₩66,635 | +0.12% | 215.3만 |
| 2026.09.30 | ₩66,314 | ₩66,648 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,501 |
| +0.28% |
| 235만 |
| 2026.09.29 | ₩66,126 | ₩66,167 | ₩65,966 | ₩65,993 | -0.20% | 214.2만 |
|---|
| 2026.09.28 | ₩66,461 | ₩66,461 | ₩66,126 | ₩66,247 | -0.32% | 152.6만 |
|---|
| 2026.09.25 | ₩66,849 | ₩66,876 | ₩66,568 | ₩66,662 | -0.28% | 104.7만 |
|---|
| 2026.09.24 | ₩67,130 | ₩67,224 | ₩66,836 | ₩66,889 | -0.36% | 91.9만 |
|---|
| 2026.09.23 | ₩67,639 | ₩67,639 | ₩66,956 | ₩67,251 | -0.57% | 87.9만 |
|---|
| 2026.09.22 | ₩67,625 | ₩67,679 | ₩67,572 | ₩67,612 | -0.02% | 68.7만 |
|---|
| 2026.09.21 | ₩67,759 | ₩67,773 | ₩67,558 | ₩67,679 | -0.12% | 86만 |
|---|
| 2026.09.18 | ₩67,706 | ₩67,706 | ₩67,478 | ₩67,639 | -0.10% | 65.5만 |
|---|
| 2026.09.17 | ₩67,826 | ₩67,880 | ₩67,679 | ₩67,786 | -0.06% | 102만 |
|---|
| 2026.09.16 | ₩67,572 | ₩67,732 | ₩67,451 | ₩67,572 | 0.00% | 63.3만 |
|---|
| 2026.09.15 | ₩67,732 | ₩67,786 | ₩67,545 | ₩67,558 | -0.26% | 85.8만 |
|---|
| 2026.09.14 | ₩67,813 | ₩67,893 | ₩67,692 | ₩67,706 | -0.16% | 56.7만 |
|---|
| 2026.09.11 | ₩67,732 | ₩67,960 | ₩67,732 | ₩67,826 | +0.14% | 70.4만 |
|---|
| 2026.09.10 | ₩67,773 | ₩67,893 | ₩67,625 | ₩67,625 | -0.22% | 74.2만 |
|---|
| 2026.09.09 | ₩68,468 | ₩68,468 | ₩68,134 | ₩68,161 | -0.45% | 44.9만 |
|---|
| 2026.09.08 | ₩68,455 | ₩68,509 | ₩68,294 | ₩68,335 | -0.18% | 69.6만 |
|---|
| 2026.09.04 | ₩68,495 | ₩68,576 | ₩68,402 | ₩68,415 | -0.12% | 41.3만 |
|---|
| 2026.09.03 | ₩68,616 | ₩68,696 | ₩68,402 | ₩68,428 | -0.27% | 60.3만 |
|---|
| 2026.09.02 | ₩68,576 | ₩68,576 | ₩68,468 | ₩68,509 | -0.10% | 52.4만 |
|---|
| 2026.09.01 | ₩68,749 | ₩68,776 | ₩68,495 | ₩68,576 | -0.25% | 60.4만 |
|---|
| 2026.08.31 | ₩68,977 | ₩69,084 | ₩68,923 | ₩69,084 | +0.16% | 37.6만 |
|---|
| 2026.08.28 | ₩69,231 | ₩69,245 | ₩69,057 | ₩69,151 | -0.12% | 37.5만 |
|---|
| 2026.08.27 | ₩69,231 | ₩69,271 | ₩69,138 | ₩69,138 | -0.14% | 23.1만 |
|---|
| 2026.08.26 | ₩69,325 | ₩69,325 | ₩69,205 | ₩69,245 | -0.12% | 25.9만 |
|---|
| 2026.08.25 | ₩69,285 | ₩69,325 | ₩69,258 | ₩69,285 | 0.00% | 35.6만 |
|---|
| 2026.08.24 | ₩69,205 | ₩69,245 | ₩69,178 | ₩69,245 | +0.06% | 26.8만 |
|---|
| 2026.08.21 | ₩69,271 | ₩69,271 | ₩69,164 | ₩69,218 | -0.08% | 32.9만 |
|---|
| 2026.08.20 | ₩69,285 | ₩69,312 | ₩69,151 | ₩69,271 | -0.02% | 33.7만 |
|---|
| 2026.08.19 | ₩69,325 | ₩69,365 | ₩69,271 | ₩69,325 | 0.00% | 35.9만 |
|---|
| 2026.08.18 | ₩69,245 | ₩69,258 | ₩69,097 | ₩69,164 | -0.12% | 24.7만 |
|---|
| 2026.08.17 | ₩69,445 | ₩69,445 | ₩69,271 | ₩69,271 | -0.25% | 27.6만 |
|---|
| 2026.08.14 | ₩69,552 | ₩69,606 | ₩69,392 | ₩69,486 | -0.10% | 32.9만 |
|---|
| 2026.08.13 | ₩69,486 | ₩69,633 | ₩69,486 | ₩69,566 | +0.12% | 23.7만 |
|---|
| 2026.08.12 | ₩69,566 | ₩69,566 | ₩69,419 | ₩69,459 | -0.15% | 28만 |
|---|
| 2026.08.11 | ₩69,445 | ₩69,472 | ₩69,379 | ₩69,405 | -0.06% | 26.4만 |
|---|
| 2026.08.10 | ₩69,459 | ₩69,459 | ₩69,365 | ₩69,405 | -0.08% | 42만 |
|---|
| 2026.08.07 | ₩69,445 | ₩69,486 | ₩69,419 | ₩69,472 | +0.04% | 28.4만 |
|---|
| 2026.08.06 | ₩69,271 | ₩69,352 | ₩69,271 | ₩69,312 | +0.06% | 33.4만 |
|---|
| 2026.08.05 | ₩69,245 | ₩69,352 | ₩69,231 | ₩69,352 | +0.15% | 56만 |
|---|
| 2026.08.04 | ₩69,178 | ₩69,258 | ₩69,178 | ₩69,231 | +0.08% | 42.9만 |
|---|
| 2026.08.03 | ₩69,138 | ₩69,191 | ₩69,031 | ₩69,111 | -0.04% | 38.3만 |
|---|
| 2026.07.31 | ₩69,312 | ₩69,312 | ₩69,124 | ₩69,258 | -0.08% | 27.6만 |
|---|
| 2026.07.30 | ₩69,325 | ₩69,325 | ₩69,191 | ₩69,245 | -0.12% | 29.8만 |
|---|
| 2026.07.29 | ₩69,392 | ₩69,486 | ₩69,365 | ₩69,379 | -0.02% | 27.3만 |
|---|
| 2026.07.28 | ₩69,352 | ₩69,472 | ₩69,352 | ₩69,445 | +0.14% | 26만 |
|---|
| 2026.07.27 | ₩69,325 | ₩69,352 | ₩69,285 | ₩69,298 | -0.04% | 28.6만 |
|---|
| 2026.07.24 | ₩69,111 | ₩69,258 | ₩69,097 | ₩69,151 | +0.06% | 66.5만 |
|---|
| 2026.07.23 | ₩69,298 | ₩69,298 | ₩69,004 | ₩69,044 | -0.37% | 46.1만 |
|---|
| 2026.07.22 | ₩69,593 | ₩69,593 | ₩69,445 | ₩69,472 | -0.17% | 30.8만 |
|---|
| 2026.07.21 | ₩69,713 | ₩69,713 | ₩69,619 | ₩69,619 | -0.13% | 20.7만 |
|---|
| 2026.07.20 | ₩69,860 | ₩69,860 | ₩69,700 | ₩69,713 | -0.21% | 23.5만 |
|---|
| 2026.07.17 | ₩69,900 | ₩69,900 | ₩69,753 | ₩69,820 | -0.11% | 22.3만 |
|---|
| 2026.07.16 | ₩69,887 | ₩69,887 | ₩69,793 | ₩69,793 | -0.13% | 25만 |
|---|
| 2026.07.15 | ₩69,994 | ₩70,021 | ₩69,914 | ₩69,914 | -0.11% | 25.1만 |
|---|
| 2026.07.14 | ₩69,994 | ₩70,048 | ₩69,914 | ₩69,927 | -0.10% | 36.2만 |
|---|
| 2026.07.13 | ₩69,967 | ₩70,008 | ₩69,914 | ₩69,941 | -0.04% | 25.2만 |
|---|
| 2026.07.10 | ₩69,941 | ₩70,021 | ₩69,941 | ₩69,994 | +0.08% | 20만 |
|---|
| 2026.07.09 | ₩69,981 | ₩70,061 | ₩69,900 | ₩69,967 | -0.02% | 40.6만 |
|---|
| 2026.07.08 | ₩69,994 | ₩70,021 | ₩69,887 | ₩69,954 | -0.06% | 35.5만 |
|---|
| 2026.07.07 | ₩70,275 | ₩70,275 | ₩70,088 | ₩70,101 | -0.25% | 27.8만 |
|---|
| 2026.07.06 | ₩70,275 | ₩70,329 | ₩70,222 | ₩70,289 | +0.02% | 28.6만 |
|---|
| 2026.07.02 | ₩70,195 | ₩70,248 | ₩70,128 | ₩70,235 | +0.06% | 20.7만 |
|---|
| 2026.07.01 | ₩70,195 | ₩70,208 | ₩70,061 | ₩70,181 | -0.02% | 39.6만 |
|---|
| 2026.06.30 | ₩70,449 | ₩70,463 | ₩70,382 | ₩70,396 | -0.08% | 26.6만 |
|---|
| 2026.06.29 | ₩70,476 | ₩70,476 | ₩70,422 | ₩70,463 | -0.02% | 25.2만 |
|---|
| 2026.06.26 | ₩70,355 | ₩70,409 | ₩70,342 | ₩70,409 | +0.08% | 27.4만 |
|---|
| 2026.06.25 | ₩70,409 | ₩70,449 | ₩70,315 | ₩70,355 | -0.08% | 22.7만 |
|---|
| 2026.06.24 | ₩70,329 | ₩70,342 | ₩70,289 | ₩70,315 | -0.02% | 37.2만 |
|---|
| 2026.06.23 | ₩70,248 | ₩70,289 | ₩70,208 | ₩70,222 | -0.04% | 25.6만 |
|---|
| 2026.06.22 | ₩70,289 | ₩70,302 | ₩70,222 | ₩70,275 | -0.02% | 42.2만 |
|---|
| 2026.06.18 | ₩70,262 | ₩70,315 | ₩70,248 | ₩70,248 | -0.02% | 38.9만 |
|---|
| 2026.06.17 | ₩70,222 | ₩70,262 | ₩70,048 | ₩70,155 | -0.10% | 41.8만 |
|---|
| 2026.06.16 | ₩70,168 | ₩70,275 | ₩70,155 | ₩70,208 | +0.06% | 25.9만 |
|---|
| 2026.06.15 | ₩70,181 | ₩70,208 | ₩70,141 | ₩70,155 | -0.04% | 29.7만 |
|---|
| 2026.06.12 | ₩70,088 | ₩70,101 | ₩69,954 | ₩70,061 | -0.04% | 26.1만 |
|---|
| 2026.06.11 | ₩70,034 | ₩70,128 | ₩69,941 | ₩70,088 | +0.08% | 38.1만 |
|---|
| 2026.06.10 | ₩70,168 | ₩70,168 | ₩69,954 | ₩70,021 | -0.21% | 21.1만 |
|---|
| 2026.06.09 | ₩70,061 | ₩70,155 | ₩70,034 | ₩70,141 | +0.11% | 34.1만 |
|---|
| 2026.06.08 | ₩70,101 | ₩70,235 | ₩69,967 | ₩70,034 | -0.10% | 21.9만 |
|---|
| 2026.06.05 | ₩70,048 | ₩70,048 | ₩69,941 | ₩70,008 | -0.06% | 27.6만 |
|---|
| 2026.06.04 | ₩70,088 | ₩70,141 | ₩70,088 | ₩70,115 | +0.04% | 27만 |
|---|
| 2026.06.03 | ₩70,021 | ₩70,088 | ₩69,967 | ₩70,061 | +0.06% | 25.1만 |
|---|
| 2026.06.02 | ₩70,088 | ₩70,181 | ₩70,074 | ₩70,088 | 0.00% | 38.2만 |
|---|
| 2026.06.01 | ₩69,874 | ₩70,061 | ₩69,847 | ₩69,994 | +0.17% | 32.4만 |
|---|
| 2026.05.29 | ₩70,168 | ₩70,275 | ₩70,168 | ₩70,222 | +0.08% | 42.2만 |
|---|
| 2026.05.28 | ₩69,994 | ₩70,168 | ₩69,967 | ₩70,155 | +0.23% | 31.9만 |
|---|
| 2026.05.27 | ₩69,954 | ₩70,061 | ₩69,941 | ₩70,034 | +0.11% | 27.4만 |
|---|
| 2026.05.26 | ₩69,981 | ₩69,981 | ₩69,860 | ₩69,927 | -0.08% | 39.2만 |
|---|
| 2026.05.22 | ₩69,686 | ₩69,753 | ₩69,633 | ₩69,646 | -0.06% | 34.3만 |
|---|
| 2026.05.21 | ₩69,459 | ₩69,633 | ₩69,432 | ₩69,619 | +0.23% | 66만 |
|---|
| 2026.05.20 | ₩69,512 | ₩69,633 | ₩69,472 | ₩69,552 | +0.06% | 54만 |
|---|
| 2026.05.19 | ₩69,472 | ₩69,539 | ₩69,365 | ₩69,459 | -0.02% | 36만 |
|---|
| 2026.05.18 | ₩69,660 | ₩69,686 | ₩69,579 | ₩69,646 | -0.02% | 30.1만 |
|---|
| 2026.05.15 | ₩69,660 | ₩69,793 | ₩69,512 | ₩69,646 | -0.02% | 39.4만 |
|---|
| 2026.05.14 | ₩70,008 | ₩70,008 | ₩69,914 | ₩69,927 | -0.11% | 26.1만 |
|---|
| 2026.05.13 | ₩70,021 | ₩70,021 | ₩69,900 | ₩69,927 | -0.13% | 21.5만 |
|---|
| 2026.05.12 | ₩70,074 | ₩70,074 | ₩69,967 | ₩70,008 | -0.10% | 31.5만 |
|---|
| 2026.05.11 | ₩70,141 | ₩70,168 | ₩70,101 | ₩70,128 | -0.02% | 21.1만 |
|---|
| 2026.05.08 | ₩70,222 | ₩70,235 | ₩70,128 | ₩70,155 | -0.10% | 27.3만 |
|---|
| 2026.05.07 | ₩70,168 | ₩70,168 | ₩70,115 | ₩70,141 | -0.04% | 30.9만 |
|---|
| 2026.05.06 | ₩70,141 | ₩70,181 | ₩70,101 | ₩70,115 | -0.04% | 42.8만 |
|---|
| 2026.05.05 | ₩70,021 | ₩70,034 | ₩69,967 | ₩70,021 | 0.00% | 32.3만 |
|---|
| 2026.05.04 | ₩70,061 | ₩70,061 | ₩69,860 | ₩69,967 | -0.13% | 36만 |
|---|
| 2026.05.01 | ₩70,048 | ₩70,074 | ₩69,994 | ₩70,008 | -0.06% | 33.2만 |
|---|
| 2026.04.30 | ₩70,222 | ₩70,235 | ₩70,168 | ₩70,181 | -0.06% | 27.1만 |
|---|
| 2026.04.29 | ₩70,275 | ₩70,302 | ₩70,101 | ₩70,195 | -0.11% | 26만 |
|---|
| 2026.04.28 | ₩70,275 | ₩70,302 | ₩70,235 | ₩70,302 | +0.04% | 22.9만 |
|---|
| 2026.04.27 | ₩70,369 | ₩70,409 | ₩70,302 | ₩70,355 | -0.02% | 40.3만 |
|---|
| 2026.04.24 | ₩70,355 | ₩70,382 | ₩70,302 | ₩70,355 | 0.00% | 29.1만 |
|---|
| 2026.04.23 | ₩70,382 | ₩70,382 | ₩70,222 | ₩70,355 | -0.04% | 52만 |
|---|
| 2026.04.22 | ₩70,355 | ₩70,369 | ₩70,302 | ₩70,342 | -0.02% | 20.2만 |
|---|
| 2026.04.21 | ₩70,329 | ₩70,369 | ₩70,275 | ₩70,275 | -0.08% | 33.3만 |
|---|
| 2026.04.20 | ₩70,302 | ₩70,382 | ₩70,302 | ₩70,355 | +0.08% | 26.2만 |
|---|
| 2026.04.17 | ₩70,248 | ₩70,382 | ₩70,248 | ₩70,342 | +0.13% | 28.6만 |
|---|
| 2026.04.16 | ₩70,195 | ₩70,235 | ₩70,181 | ₩70,181 | -0.02% | 24.2만 |
|---|
| 2026.04.15 | ₩70,195 | ₩70,262 | ₩70,128 | ₩70,181 | -0.02% | 20.1만 |
|---|
| 2026.04.14 | ₩70,208 | ₩70,248 | ₩70,168 | ₩70,235 | +0.04% | 30.5만 |
|---|
| 2026.04.13 | ₩70,088 | ₩70,181 | ₩70,074 | ₩70,155 | +0.10% | 17.5만 |
|---|
| 2026.04.10 | ₩70,141 | ₩70,195 | ₩70,088 | ₩70,088 | -0.08% | 26.6만 |
|---|
| 2026.04.09 | ₩70,115 | ₩70,181 | ₩70,021 | ₩70,155 | +0.06% | 28.2만 |
|---|
| 2026.04.08 | ₩70,235 | ₩70,275 | ₩69,967 | ₩69,967 | -0.38% | 37.9만 |
|---|
| 2026.04.07 | ₩69,780 | ₩69,927 | ₩69,767 | ₩69,927 | +0.21% | 24.1만 |
|---|
| 2026.04.06 | ₩69,834 | ₩69,927 | ₩69,820 | ₩69,887 | +0.08% | 31만 |
|---|
| 2026.04.02 | ₩69,726 | ₩69,941 | ₩69,726 | ₩69,900 | +0.25% | 47.8만 |
|---|
| 2026.04.01 | ₩69,887 | ₩69,887 | ₩69,767 | ₩69,767 | -0.17% | 44.3만 |
|---|
| 2026.03.31 | ₩69,887 | ₩69,914 | ₩69,780 | ₩69,847 | -0.06% | 54.3만 |
|---|
| 2026.03.30 | ₩69,633 | ₩69,753 | ₩69,633 | ₩69,740 | +0.15% | 61만 |
|---|
| 2026.03.27 | ₩69,512 | ₩69,606 | ₩69,419 | ₩69,579 | +0.10% | 37.2만 |
|---|
| 2026.03.26 | ₩69,619 | ₩69,700 | ₩69,552 | ₩69,566 | -0.08% | 35.7만 |
|---|
| 2026.03.25 | ₩69,767 | ₩69,767 | ₩69,646 | ₩69,713 | -0.08% | 29.4만 |
|---|
| 2026.03.24 | ₩69,820 | ₩69,820 | ₩69,566 | ₩69,579 | -0.35% | 44.1만 |
|---|
| 2026.03.23 | ₩69,900 | ₩70,008 | ₩69,793 | ₩69,954 | +0.08% | 34.5만 |
|---|
| 2026.03.20 | ₩70,155 | ₩70,155 | ₩69,726 | ₩69,780 | -0.53% | 44.4만 |
|---|
| 2026.03.19 | ₩70,235 | ₩70,262 | ₩70,115 | ₩70,195 | -0.06% | 44.5만 |
|---|
| 2026.03.18 | ₩70,342 | ₩70,396 | ₩70,235 | ₩70,235 | -0.15% | 41.9만 |
|---|
| 2026.03.17 | ₩70,476 | ₩70,476 | ₩70,369 | ₩70,382 | -0.13% | 22.8만 |
|---|
| 2026.03.16 | ₩70,516 | ₩70,529 | ₩70,355 | ₩70,396 | -0.17% | 34.9만 |
|---|
| 2026.03.13 | ₩70,355 | ₩70,369 | ₩70,275 | ₩70,355 | 0.00% | 22.3만 |
|---|
| 2026.03.12 | ₩70,529 | ₩70,529 | ₩70,181 | ₩70,195 | -0.47% | 41만 |
|---|
| 2026.03.11 | ₩70,556 | ₩70,623 | ₩70,396 | ₩70,409 | -0.21% | 33.3만 |
|---|
| 2026.03.10 | ₩70,663 | ₩70,677 | ₩70,583 | ₩70,596 | -0.09% | 14.7만 |
|---|
| 2026.03.09 | ₩70,610 | ₩70,690 | ₩70,570 | ₩70,650 | +0.06% | 25.8만 |
|---|
| 2026.03.06 | ₩70,610 | ₩70,690 | ₩70,596 | ₩70,663 | +0.08% | 23.3만 |
|---|
| 2026.03.05 | ₩70,663 | ₩70,744 | ₩70,637 | ₩70,730 | +0.09% | 27.1만 |
|---|
| 2026.03.04 | ₩70,797 | ₩70,824 | ₩70,703 | ₩70,744 | -0.08% | 24.4만 |
|---|
| 2026.03.03 | ₩70,891 | ₩70,904 | ₩70,703 | ₩70,770 | -0.17% | 62.5만 |
|---|
| 2026.03.02 | ₩71,105 | ₩71,132 | ₩71,011 | ₩71,038 | -0.09% | 22.2만 |
|---|
| 2026.02.27 | ₩71,426 | ₩71,426 | ₩71,373 | ₩71,386 | -0.06% | 21.7만 |
|---|
| 2026.02.26 | ₩71,319 | ₩71,373 | ₩71,319 | ₩71,359 | +0.06% | 24.6만 |
|---|
| 2026.02.25 | ₩71,292 | ₩71,332 | ₩71,266 | ₩71,306 | +0.02% | 25.1만 |
|---|
| 2026.02.24 | ₩71,252 | ₩71,306 | ₩71,239 | ₩71,252 | 0.00% | 28.7만 |
|---|
| 2026.02.23 | ₩71,239 | ₩71,252 | ₩71,199 | ₩71,252 | +0.02% | 17만 |
|---|
| 2026.02.20 | ₩71,185 | ₩71,212 | ₩71,145 | ₩71,185 | 0.00% | 18.7만 |
|---|
| 2026.02.19 | ₩71,118 | ₩71,172 | ₩71,118 | ₩71,145 | +0.04% | 19만 |
|---|
| 2026.02.18 | ₩71,118 | ₩71,158 | ₩71,105 | ₩71,145 | +0.04% | 25.9만 |
|---|
| 2026.02.17 | ₩71,092 | ₩71,172 | ₩71,092 | ₩71,158 | +0.09% | 27.2만 |
|---|
| 2026.02.13 | ₩71,092 | ₩71,158 | ₩71,065 | ₩71,105 | +0.02% | 23.7만 |
|---|
| 2026.02.12 | ₩70,958 | ₩71,038 | ₩70,944 | ₩71,025 | +0.09% | 24.8만 |
|---|
| 2026.02.11 | ₩70,891 | ₩70,931 | ₩70,837 | ₩70,904 | +0.02% | 34.9만 |
|---|
| 2026.02.10 | ₩70,944 | ₩70,998 | ₩70,918 | ₩70,944 | 0.00% | 33.5만 |
|---|
| 2026.02.09 | ₩70,824 | ₩70,891 | ₩70,770 | ₩70,877 | +0.08% | 32.2만 |
|---|
| 2026.02.06 | ₩70,824 | ₩70,837 | ₩70,757 | ₩70,811 | -0.02% | 33.2만 |
|---|
| 2026.02.05 | ₩70,717 | ₩70,824 | ₩70,717 | ₩70,757 | +0.06% | 45.8만 |
|---|
| 2026.02.04 | ₩70,583 | ₩70,677 | ₩70,570 | ₩70,663 | +0.11% | 54.2만 |
|---|
| 2026.02.03 | ₩70,529 | ₩70,596 | ₩70,529 | ₩70,596 | +0.09% | 30.6만 |
|---|
| 2026.02.02 | ₩70,596 | ₩70,596 | ₩70,516 | ₩70,529 | -0.09% | 53.5만 |
|---|
| 2026.01.30 | ₩70,730 | ₩70,730 | ₩70,650 | ₩70,703 | -0.04% | 23.2만 |
|---|
| 2026.01.29 | ₩70,596 | ₩70,703 | ₩70,596 | ₩70,703 | +0.15% | 19.5만 |
|---|
| 2026.01.28 | ₩70,583 | ₩70,650 | ₩70,556 | ₩70,637 | +0.08% | 42.7만 |
|---|
| 2026.01.27 | ₩70,623 | ₩70,623 | ₩70,583 | ₩70,596 | -0.04% | 25.4만 |
|---|
| 2026.01.26 | ₩70,570 | ₩70,583 | ₩70,556 | ₩70,583 | +0.02% | 46.4만 |
|---|
| 2026.01.23 | ₩70,556 | ₩70,556 | ₩70,503 | ₩70,516 | -0.06% | 22.2만 |
|---|
| 2026.01.22 | ₩70,516 | ₩70,516 | ₩70,436 | ₩70,489 | -0.04% | 35.6만 |
|---|
| 2026.01.21 | ₩70,436 | ₩70,503 | ₩70,355 | ₩70,489 | +0.08% | 54.7만 |
|---|
| 2026.01.20 | ₩70,529 | ₩70,529 | ₩70,355 | ₩70,422 | -0.15% | 35.8만 |
|---|
| 2026.01.16 | ₩70,663 | ₩70,663 | ₩70,556 | ₩70,556 | -0.15% | 31.2만 |
|---|
| 2026.01.15 | ₩70,637 | ₩70,637 | ₩70,570 | ₩70,596 | -0.06% | 20.6만 |
|---|
| 2026.01.14 | ₩70,503 | ₩70,610 | ₩70,503 | ₩70,583 | +0.11% | 37.5만 |
|---|
| 2026.01.13 | ₩70,583 | ₩70,583 | ₩70,503 | ₩70,529 | -0.08% | 45.3만 |
|---|
| 2026.01.12 | ₩70,476 | ₩70,516 | ₩70,476 | ₩70,489 | +0.02% | 28만 |
|---|
| 2026.01.09 | ₩70,463 | ₩70,529 | ₩70,463 | ₩70,529 | +0.09% | 29.7만 |
|---|
| 2026.01.08 | ₩70,449 | ₩70,489 | ₩70,449 | ₩70,489 | +0.06% | 37.7만 |
|---|
| 2026.01.07 | ₩70,396 | ₩70,476 | ₩70,396 | ₩70,449 | +0.08% | 62.5만 |
|---|
| 2026.01.06 | ₩70,248 | ₩70,329 | ₩70,235 | ₩70,329 | +0.11% | 54.5만 |
|---|
| 2026.01.05 | ₩70,248 | ₩70,262 | ₩70,208 | ₩70,248 | 0.00% | 40.4만 |
|---|
| 2026.01.02 | ₩70,222 | ₩70,222 | ₩70,168 | ₩70,195 | -0.04% | 30만 |
|---|
| 2025.12.31 | ₩70,128 | ₩70,195 | ₩70,128 | ₩70,141 | +0.02% | 36.2만 |
|---|
| 2025.12.30 | ₩70,355 | ₩70,396 | ₩70,315 | ₩70,329 | -0.04% | 94.3만 |
|---|
| 2025.12.29 | ₩70,355 | ₩70,355 | ₩70,302 | ₩70,342 | -0.02% | 48.1만 |
|---|
| 2025.12.26 | ₩70,342 | ₩70,342 | ₩70,275 | ₩70,289 | -0.08% | 37.2만 |
|---|
| 2025.12.24 | ₩70,302 | ₩70,302 | ₩70,195 | ₩70,302 | 0.00% | 29.7만 |
|---|
| 2025.12.23 | ₩70,128 | ₩70,275 | ₩70,128 | ₩70,235 | +0.15% | 47.3만 |
|---|
| 2025.12.22 | ₩70,248 | ₩70,262 | ₩70,208 | ₩70,248 | 0.00% | 40.7만 |
|---|
| 2025.12.19 | ₩70,248 | ₩70,248 | ₩70,208 | ₩70,248 | 0.00% | 53.1만 |
|---|
| 2025.12.18 | ₩70,302 | ₩70,315 | ₩70,235 | ₩70,248 | -0.08% | 22.8만 |
|---|
| 2025.12.17 | ₩70,222 | ₩70,248 | ₩70,181 | ₩70,235 | +0.02% | 82.3만 |
|---|
| 2025.12.16 | ₩70,101 | ₩70,235 | ₩70,101 | ₩70,235 | +0.19% | 24.2만 |
|---|
| 2025.12.15 | ₩70,235 | ₩70,235 | ₩70,115 | ₩70,141 | -0.13% | 35.2만 |
|---|
| 2025.12.12 | ₩70,128 | ₩70,168 | ₩70,115 | ₩70,128 | 0.00% | 43.2만 |
|---|
| 2025.12.11 | ₩70,208 | ₩70,262 | ₩70,168 | ₩70,195 | -0.02% | 46.5만 |
|---|
| 2025.12.10 | ₩70,088 | ₩70,155 | ₩70,074 | ₩70,141 | +0.08% | 45.6만 |
|---|
| 2025.12.09 | ₩70,195 | ₩70,195 | ₩70,088 | ₩70,088 | -0.15% | 36.2만 |
|---|
| 2025.12.08 | ₩70,155 | ₩70,155 | ₩70,115 | ₩70,141 | -0.02% | 44.2만 |
|---|
| 2025.12.05 | ₩70,074 | ₩70,181 | ₩70,074 | ₩70,155 | +0.11% | 38.7만 |
|---|
| 2025.12.04 | ₩70,155 | ₩70,181 | ₩70,061 | ₩70,155 | 0.00% | 18.7만 |
|---|
| 2025.12.03 | ₩70,181 | ₩70,248 | ₩70,155 | ₩70,208 | +0.04% | 33.7만 |
|---|
| 2025.12.02 | ₩70,155 | ₩70,155 | ₩70,088 | ₩70,155 | 0.00% | 24.4만 |
|---|
| 2025.12.01 | ₩70,208 | ₩70,208 | ₩70,115 | ₩70,168 | -0.06% | 17.3만 |
|---|
| 2025.11.28 | ₩70,436 | ₩70,489 | ₩70,436 | ₩70,476 | +0.06% | 8.7만 |
|---|
| 2025.11.26 | ₩70,369 | ₩70,463 | ₩70,355 | ₩70,422 | +0.08% | 26.5만 |
|---|
| 2025.11.25 | ₩70,422 | ₩70,422 | ₩70,355 | ₩70,422 | 0.00% | 42.2만 |
|---|
| 2025.11.24 | ₩70,329 | ₩70,382 | ₩70,329 | ₩70,382 | +0.08% | 18.5만 |
|---|
| 2025.11.21 | ₩70,342 | ₩70,382 | ₩70,275 | ₩70,355 | +0.02% | 15.2만 |
|---|
| 2025.11.20 | ₩70,342 | ₩70,342 | ₩70,248 | ₩70,262 | -0.11% | 24만 |
|---|
| 2025.11.19 | ₩70,355 | ₩70,355 | ₩70,235 | ₩70,262 | -0.13% | 17.1만 |
|---|
| 2025.11.18 | ₩70,302 | ₩70,369 | ₩70,289 | ₩70,329 | +0.04% | 31.6만 |
|---|
| 2025.11.17 | ₩70,275 | ₩70,329 | ₩70,168 | ₩70,275 | 0.00% | 31.8만 |
|---|
| 2025.11.14 | ₩70,329 | ₩70,355 | ₩70,181 | ₩70,208 | -0.17% | 30.7만 |
|---|
| 2025.11.13 | ₩70,329 | ₩70,342 | ₩70,262 | ₩70,329 | 0.00% | 49.6만 |
|---|
| 2025.11.12 | ₩70,463 | ₩70,463 | ₩70,329 | ₩70,382 | -0.11% | 29.2만 |
|---|
| 2025.11.11 | ₩70,396 | ₩70,503 | ₩70,342 | ₩70,476 | +0.11% | 18.1만 |
|---|
| 2025.11.10 | ₩70,342 | ₩70,342 | ₩70,275 | ₩70,315 | -0.04% | 29.4만 |
|---|
| 2025.11.07 | ₩70,302 | ₩70,315 | ₩70,208 | ₩70,315 | +0.02% | 44.5만 |
|---|
| 2025.11.06 | ₩70,262 | ₩70,302 | ₩70,222 | ₩70,289 | +0.04% | 33.9만 |
|---|
| 2025.11.05 | ₩70,222 | ₩70,235 | ₩70,141 | ₩70,181 | -0.06% | 46.5만 |
|---|
| 2025.11.04 | ₩70,181 | ₩70,302 | ₩70,181 | ₩70,262 | +0.11% | 33.1만 |
|---|
| 2025.11.03 | ₩70,315 | ₩70,315 | ₩70,168 | ₩70,168 | -0.21% | 46.2만 |
|---|
| 2025.10.31 | ₩70,422 | ₩70,529 | ₩70,422 | ₩70,529 | +0.15% | 35.6만 |
|---|
| 2025.10.30 | ₩70,275 | ₩70,476 | ₩70,262 | ₩70,396 | +0.17% | 25.2만 |
|---|
| 2025.10.29 | ₩70,583 | ₩70,583 | ₩70,422 | ₩70,476 | -0.15% | 31.9만 |
|---|
| 2025.10.28 | ₩70,556 | ₩70,596 | ₩70,543 | ₩70,556 | 0.00% | 26.9만 |
|---|
| 2025.10.27 | ₩70,529 | ₩70,570 | ₩70,503 | ₩70,556 | +0.04% | 29.7만 |
|---|
| 2025.10.24 | ₩70,489 | ₩70,556 | ₩70,476 | ₩70,529 | +0.06% | 34.8만 |
|---|
| 2025.10.23 | ₩70,543 | ₩70,543 | ₩70,436 | ₩70,489 | -0.08% | 25.9만 |
|---|
| 2025.10.22 | ₩70,583 | ₩70,583 | ₩70,463 | ₩70,516 | -0.09% | 23.5만 |
|---|
| 2025.10.21 | ₩70,463 | ₩70,503 | ₩70,449 | ₩70,449 | -0.02% | 29.1만 |
|---|
| 2025.10.20 | ₩70,489 | ₩70,516 | ₩70,409 | ₩70,422 | -0.09% | 29.6만 |
|---|
| 2025.10.17 | ₩70,369 | ₩70,422 | ₩70,369 | ₩70,396 | +0.04% | 22.6만 |
|---|
| 2025.10.16 | ₩70,275 | ₩70,369 | ₩70,248 | ₩70,355 | +0.11% | 45.7만 |
|---|
| 2025.10.15 | ₩70,235 | ₩70,248 | ₩70,168 | ₩70,168 | -0.10% | 44.2만 |
|---|
| 2025.10.14 | ₩70,128 | ₩70,235 | ₩70,115 | ₩70,115 | -0.02% | 21.3만 |
|---|
| 2025.10.13 | ₩70,262 | ₩70,262 | ₩70,088 | ₩70,235 | -0.04% | 13.1만 |
|---|
| 2025.10.10 | ₩70,101 | ₩70,128 | ₩69,994 | ₩70,115 | +0.02% | 33.8만 |
|---|