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 | ₩66,653 | ₩66,854 | ₩66,653 | ₩66,773 | +0.18% | 166.9만 |
| 2026.10.08 | ₩66,331 | ₩66,599 | ₩66,197 | ₩66,505 | +0.26% | 270.9만 |
| 2026.10.07 | ₩66,438 | ₩66,693 | ₩66,317 | ₩66,492 | +0.08% | 310.7만 |
| 2026.10.06 | ₩66,760 | ₩66,827 | ₩66,586 | ₩66,733 | -0.04% | 190.3만 |
| 2026.10.05 | ₩66,840 | ₩66,867 | ₩66,465 | ₩66,773 | -0.10% | 150.8만 |
| 2026.10.02 | ₩67,149 | ₩67,243 | ₩66,639 | ₩66,693 | -0.68% | 391.4만 |
| 2026.10.01 | ₩66,693 | ₩66,934 | ₩66,626 | ₩66,773 | +0.12% | 215.3만 |
| 2026.09.30 | ₩66,452 | ₩66,787 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,639 |
| +0.28% |
| 235만 |
| 2026.09.29 | ₩66,264 | ₩66,304 | ₩66,103 | ₩66,130 | -0.20% | 214.2만 |
|---|
| 2026.09.28 | ₩66,599 | ₩66,599 | ₩66,264 | ₩66,384 | -0.32% | 152.6만 |
|---|
| 2026.09.25 | ₩66,988 | ₩67,015 | ₩66,706 | ₩66,800 | -0.28% | 104.7만 |
|---|
| 2026.09.24 | ₩67,270 | ₩67,363 | ₩66,975 | ₩67,028 | -0.36% | 91.9만 |
|---|
| 2026.09.23 | ₩67,779 | ₩67,779 | ₩67,095 | ₩67,390 | -0.57% | 87.9만 |
|---|
| 2026.09.22 | ₩67,766 | ₩67,819 | ₩67,712 | ₩67,752 | -0.02% | 68.7만 |
|---|
| 2026.09.21 | ₩67,900 | ₩67,913 | ₩67,699 | ₩67,819 | -0.12% | 86만 |
|---|
| 2026.09.18 | ₩67,846 | ₩67,846 | ₩67,618 | ₩67,779 | -0.10% | 65.5만 |
|---|
| 2026.09.17 | ₩67,967 | ₩68,021 | ₩67,819 | ₩67,927 | -0.06% | 102만 |
|---|
| 2026.09.16 | ₩67,712 | ₩67,873 | ₩67,591 | ₩67,712 | 0.00% | 63.3만 |
|---|
| 2026.09.15 | ₩67,873 | ₩67,927 | ₩67,685 | ₩67,699 | -0.26% | 85.8만 |
|---|
| 2026.09.14 | ₩67,954 | ₩68,034 | ₩67,833 | ₩67,846 | -0.16% | 56.7만 |
|---|
| 2026.09.11 | ₩67,873 | ₩68,101 | ₩67,873 | ₩67,967 | +0.14% | 70.4만 |
|---|
| 2026.09.10 | ₩67,913 | ₩68,034 | ₩67,766 | ₩67,766 | -0.22% | 74.2만 |
|---|
| 2026.09.09 | ₩68,611 | ₩68,611 | ₩68,275 | ₩68,302 | -0.45% | 44.9만 |
|---|
| 2026.09.08 | ₩68,597 | ₩68,651 | ₩68,436 | ₩68,477 | -0.18% | 69.6만 |
|---|
| 2026.09.04 | ₩68,637 | ₩68,718 | ₩68,544 | ₩68,557 | -0.12% | 41.3만 |
|---|
| 2026.09.03 | ₩68,758 | ₩68,839 | ₩68,544 | ₩68,570 | -0.27% | 60.3만 |
|---|
| 2026.09.02 | ₩68,718 | ₩68,718 | ₩68,611 | ₩68,651 | -0.10% | 52.4만 |
|---|
| 2026.09.01 | ₩68,892 | ₩68,919 | ₩68,637 | ₩68,718 | -0.25% | 60.4만 |
|---|
| 2026.08.31 | ₩69,120 | ₩69,228 | ₩69,067 | ₩69,228 | +0.16% | 37.6만 |
|---|
| 2026.08.28 | ₩69,375 | ₩69,389 | ₩69,201 | ₩69,295 | -0.12% | 37.5만 |
|---|
| 2026.08.27 | ₩69,375 | ₩69,415 | ₩69,281 | ₩69,281 | -0.14% | 23.1만 |
|---|
| 2026.08.26 | ₩69,469 | ₩69,469 | ₩69,348 | ₩69,389 | -0.12% | 25.9만 |
|---|
| 2026.08.25 | ₩69,429 | ₩69,469 | ₩69,402 | ₩69,429 | 0.00% | 35.6만 |
|---|
| 2026.08.24 | ₩69,348 | ₩69,389 | ₩69,321 | ₩69,389 | +0.06% | 26.8만 |
|---|
| 2026.08.21 | ₩69,415 | ₩69,415 | ₩69,308 | ₩69,362 | -0.08% | 32.9만 |
|---|
| 2026.08.20 | ₩69,429 | ₩69,456 | ₩69,295 | ₩69,415 | -0.02% | 33.7만 |
|---|
| 2026.08.19 | ₩69,469 | ₩69,509 | ₩69,415 | ₩69,469 | 0.00% | 35.9만 |
|---|
| 2026.08.18 | ₩69,389 | ₩69,402 | ₩69,241 | ₩69,308 | -0.12% | 24.7만 |
|---|
| 2026.08.17 | ₩69,590 | ₩69,590 | ₩69,415 | ₩69,415 | -0.25% | 27.6만 |
|---|
| 2026.08.14 | ₩69,697 | ₩69,751 | ₩69,536 | ₩69,630 | -0.10% | 32.9만 |
|---|
| 2026.08.13 | ₩69,630 | ₩69,777 | ₩69,630 | ₩69,710 | +0.12% | 23.7만 |
|---|
| 2026.08.12 | ₩69,710 | ₩69,710 | ₩69,563 | ₩69,603 | -0.15% | 28만 |
|---|
| 2026.08.11 | ₩69,590 | ₩69,617 | ₩69,523 | ₩69,549 | -0.06% | 26.4만 |
|---|
| 2026.08.10 | ₩69,603 | ₩69,603 | ₩69,509 | ₩69,549 | -0.08% | 42만 |
|---|
| 2026.08.07 | ₩69,590 | ₩69,630 | ₩69,563 | ₩69,617 | +0.04% | 28.4만 |
|---|
| 2026.08.06 | ₩69,415 | ₩69,496 | ₩69,415 | ₩69,456 | +0.06% | 33.4만 |
|---|
| 2026.08.05 | ₩69,389 | ₩69,496 | ₩69,375 | ₩69,496 | +0.15% | 56만 |
|---|
| 2026.08.04 | ₩69,321 | ₩69,402 | ₩69,321 | ₩69,375 | +0.08% | 42.9만 |
|---|
| 2026.08.03 | ₩69,281 | ₩69,335 | ₩69,174 | ₩69,254 | -0.04% | 38.3만 |
|---|
| 2026.07.31 | ₩69,456 | ₩69,456 | ₩69,268 | ₩69,402 | -0.08% | 27.6만 |
|---|
| 2026.07.30 | ₩69,469 | ₩69,469 | ₩69,335 | ₩69,389 | -0.12% | 29.8만 |
|---|
| 2026.07.29 | ₩69,536 | ₩69,630 | ₩69,509 | ₩69,523 | -0.02% | 27.3만 |
|---|
| 2026.07.28 | ₩69,496 | ₩69,617 | ₩69,496 | ₩69,590 | +0.14% | 26만 |
|---|
| 2026.07.27 | ₩69,469 | ₩69,496 | ₩69,429 | ₩69,442 | -0.04% | 28.6만 |
|---|
| 2026.07.24 | ₩69,254 | ₩69,402 | ₩69,241 | ₩69,295 | +0.06% | 66.5만 |
|---|
| 2026.07.23 | ₩69,442 | ₩69,442 | ₩69,147 | ₩69,187 | -0.37% | 46.1만 |
|---|
| 2026.07.22 | ₩69,737 | ₩69,737 | ₩69,590 | ₩69,617 | -0.17% | 30.8만 |
|---|
| 2026.07.21 | ₩69,858 | ₩69,858 | ₩69,764 | ₩69,764 | -0.13% | 20.7만 |
|---|
| 2026.07.20 | ₩70,005 | ₩70,005 | ₩69,844 | ₩69,858 | -0.21% | 23.5만 |
|---|
| 2026.07.17 | ₩70,046 | ₩70,046 | ₩69,898 | ₩69,965 | -0.11% | 22.3만 |
|---|
| 2026.07.16 | ₩70,032 | ₩70,032 | ₩69,938 | ₩69,938 | -0.13% | 25만 |
|---|
| 2026.07.15 | ₩70,140 | ₩70,166 | ₩70,059 | ₩70,059 | -0.11% | 25.1만 |
|---|
| 2026.07.14 | ₩70,140 | ₩70,193 | ₩70,059 | ₩70,072 | -0.10% | 36.2만 |
|---|
| 2026.07.13 | ₩70,113 | ₩70,153 | ₩70,059 | ₩70,086 | -0.04% | 25.2만 |
|---|
| 2026.07.10 | ₩70,086 | ₩70,166 | ₩70,086 | ₩70,140 | +0.08% | 20만 |
|---|
| 2026.07.09 | ₩70,126 | ₩70,207 | ₩70,046 | ₩70,113 | -0.02% | 40.6만 |
|---|
| 2026.07.08 | ₩70,140 | ₩70,166 | ₩70,032 | ₩70,099 | -0.06% | 35.5만 |
|---|
| 2026.07.07 | ₩70,421 | ₩70,421 | ₩70,233 | ₩70,247 | -0.25% | 27.8만 |
|---|
| 2026.07.06 | ₩70,421 | ₩70,475 | ₩70,368 | ₩70,435 | +0.02% | 28.6만 |
|---|
| 2026.07.02 | ₩70,341 | ₩70,394 | ₩70,274 | ₩70,381 | +0.06% | 20.7만 |
|---|
| 2026.07.01 | ₩70,341 | ₩70,354 | ₩70,207 | ₩70,327 | -0.02% | 39.6만 |
|---|
| 2026.06.30 | ₩70,596 | ₩70,609 | ₩70,528 | ₩70,542 | -0.08% | 26.6만 |
|---|
| 2026.06.29 | ₩70,622 | ₩70,622 | ₩70,569 | ₩70,609 | -0.02% | 25.2만 |
|---|
| 2026.06.26 | ₩70,502 | ₩70,555 | ₩70,488 | ₩70,555 | +0.08% | 27.4만 |
|---|
| 2026.06.25 | ₩70,555 | ₩70,596 | ₩70,461 | ₩70,502 | -0.08% | 22.7만 |
|---|
| 2026.06.24 | ₩70,475 | ₩70,488 | ₩70,435 | ₩70,461 | -0.02% | 37.2만 |
|---|
| 2026.06.23 | ₩70,394 | ₩70,435 | ₩70,354 | ₩70,368 | -0.04% | 25.6만 |
|---|
| 2026.06.22 | ₩70,435 | ₩70,448 | ₩70,368 | ₩70,421 | -0.02% | 42.2만 |
|---|
| 2026.06.18 | ₩70,408 | ₩70,461 | ₩70,394 | ₩70,394 | -0.02% | 38.9만 |
|---|
| 2026.06.17 | ₩70,368 | ₩70,408 | ₩70,193 | ₩70,300 | -0.10% | 41.8만 |
|---|
| 2026.06.16 | ₩70,314 | ₩70,421 | ₩70,300 | ₩70,354 | +0.06% | 25.9만 |
|---|
| 2026.06.15 | ₩70,327 | ₩70,354 | ₩70,287 | ₩70,300 | -0.04% | 29.7만 |
|---|
| 2026.06.12 | ₩70,233 | ₩70,247 | ₩70,099 | ₩70,207 | -0.04% | 26.1만 |
|---|
| 2026.06.11 | ₩70,180 | ₩70,274 | ₩70,086 | ₩70,233 | +0.08% | 38.1만 |
|---|
| 2026.06.10 | ₩70,314 | ₩70,314 | ₩70,099 | ₩70,166 | -0.21% | 21.1만 |
|---|
| 2026.06.09 | ₩70,207 | ₩70,300 | ₩70,180 | ₩70,287 | +0.11% | 34.1만 |
|---|
| 2026.06.08 | ₩70,247 | ₩70,381 | ₩70,113 | ₩70,180 | -0.10% | 21.9만 |
|---|
| 2026.06.05 | ₩70,193 | ₩70,193 | ₩70,086 | ₩70,153 | -0.06% | 27.6만 |
|---|
| 2026.06.04 | ₩70,233 | ₩70,287 | ₩70,233 | ₩70,260 | +0.04% | 27만 |
|---|
| 2026.06.03 | ₩70,166 | ₩70,233 | ₩70,113 | ₩70,207 | +0.06% | 25.1만 |
|---|
| 2026.06.02 | ₩70,233 | ₩70,327 | ₩70,220 | ₩70,233 | 0.00% | 38.2만 |
|---|
| 2026.06.01 | ₩70,019 | ₩70,207 | ₩69,992 | ₩70,140 | +0.17% | 32.4만 |
|---|
| 2026.05.29 | ₩70,314 | ₩70,421 | ₩70,314 | ₩70,368 | +0.08% | 42.2만 |
|---|
| 2026.05.28 | ₩70,140 | ₩70,314 | ₩70,113 | ₩70,300 | +0.23% | 31.9만 |
|---|
| 2026.05.27 | ₩70,099 | ₩70,207 | ₩70,086 | ₩70,180 | +0.11% | 27.4만 |
|---|
| 2026.05.26 | ₩70,126 | ₩70,126 | ₩70,005 | ₩70,072 | -0.08% | 39.2만 |
|---|
| 2026.05.22 | ₩69,831 | ₩69,898 | ₩69,777 | ₩69,791 | -0.06% | 34.3만 |
|---|
| 2026.05.21 | ₩69,603 | ₩69,777 | ₩69,576 | ₩69,764 | +0.23% | 66만 |
|---|
| 2026.05.20 | ₩69,657 | ₩69,777 | ₩69,617 | ₩69,697 | +0.06% | 54만 |
|---|
| 2026.05.19 | ₩69,617 | ₩69,684 | ₩69,509 | ₩69,603 | -0.02% | 36만 |
|---|
| 2026.05.18 | ₩69,804 | ₩69,831 | ₩69,724 | ₩69,791 | -0.02% | 30.1만 |
|---|
| 2026.05.15 | ₩69,804 | ₩69,938 | ₩69,657 | ₩69,791 | -0.02% | 39.4만 |
|---|
| 2026.05.14 | ₩70,153 | ₩70,153 | ₩70,059 | ₩70,072 | -0.11% | 26.1만 |
|---|
| 2026.05.13 | ₩70,166 | ₩70,166 | ₩70,046 | ₩70,072 | -0.13% | 21.5만 |
|---|
| 2026.05.12 | ₩70,220 | ₩70,220 | ₩70,113 | ₩70,153 | -0.10% | 31.5만 |
|---|
| 2026.05.11 | ₩70,287 | ₩70,314 | ₩70,247 | ₩70,274 | -0.02% | 21.1만 |
|---|
| 2026.05.08 | ₩70,368 | ₩70,381 | ₩70,274 | ₩70,300 | -0.10% | 27.3만 |
|---|
| 2026.05.07 | ₩70,314 | ₩70,314 | ₩70,260 | ₩70,287 | -0.04% | 30.9만 |
|---|
| 2026.05.06 | ₩70,287 | ₩70,327 | ₩70,247 | ₩70,260 | -0.04% | 42.8만 |
|---|
| 2026.05.05 | ₩70,166 | ₩70,180 | ₩70,113 | ₩70,166 | 0.00% | 32.3만 |
|---|
| 2026.05.04 | ₩70,207 | ₩70,207 | ₩70,005 | ₩70,113 | -0.13% | 36만 |
|---|
| 2026.05.01 | ₩70,193 | ₩70,220 | ₩70,140 | ₩70,153 | -0.06% | 33.2만 |
|---|
| 2026.04.30 | ₩70,368 | ₩70,381 | ₩70,314 | ₩70,327 | -0.06% | 27.1만 |
|---|
| 2026.04.29 | ₩70,421 | ₩70,448 | ₩70,247 | ₩70,341 | -0.11% | 26만 |
|---|
| 2026.04.28 | ₩70,421 | ₩70,448 | ₩70,381 | ₩70,448 | +0.04% | 22.9만 |
|---|
| 2026.04.27 | ₩70,515 | ₩70,555 | ₩70,448 | ₩70,502 | -0.02% | 40.3만 |
|---|
| 2026.04.24 | ₩70,502 | ₩70,528 | ₩70,448 | ₩70,502 | 0.00% | 29.1만 |
|---|
| 2026.04.23 | ₩70,528 | ₩70,528 | ₩70,368 | ₩70,502 | -0.04% | 52만 |
|---|
| 2026.04.22 | ₩70,502 | ₩70,515 | ₩70,448 | ₩70,488 | -0.02% | 20.2만 |
|---|
| 2026.04.21 | ₩70,475 | ₩70,515 | ₩70,421 | ₩70,421 | -0.08% | 33.3만 |
|---|
| 2026.04.20 | ₩70,448 | ₩70,528 | ₩70,448 | ₩70,502 | +0.08% | 26.2만 |
|---|
| 2026.04.17 | ₩70,394 | ₩70,528 | ₩70,394 | ₩70,488 | +0.13% | 28.6만 |
|---|
| 2026.04.16 | ₩70,341 | ₩70,381 | ₩70,327 | ₩70,327 | -0.02% | 24.2만 |
|---|
| 2026.04.15 | ₩70,341 | ₩70,408 | ₩70,274 | ₩70,327 | -0.02% | 20.1만 |
|---|
| 2026.04.14 | ₩70,354 | ₩70,394 | ₩70,314 | ₩70,381 | +0.04% | 30.5만 |
|---|
| 2026.04.13 | ₩70,233 | ₩70,327 | ₩70,220 | ₩70,300 | +0.10% | 17.5만 |
|---|
| 2026.04.10 | ₩70,287 | ₩70,341 | ₩70,233 | ₩70,233 | -0.08% | 26.6만 |
|---|
| 2026.04.09 | ₩70,260 | ₩70,327 | ₩70,166 | ₩70,300 | +0.06% | 28.2만 |
|---|
| 2026.04.08 | ₩70,381 | ₩70,421 | ₩70,113 | ₩70,113 | -0.38% | 37.9만 |
|---|
| 2026.04.07 | ₩69,925 | ₩70,072 | ₩69,912 | ₩70,072 | +0.21% | 24.1만 |
|---|
| 2026.04.06 | ₩69,979 | ₩70,072 | ₩69,965 | ₩70,032 | +0.08% | 31만 |
|---|
| 2026.04.02 | ₩69,871 | ₩70,086 | ₩69,871 | ₩70,046 | +0.25% | 47.8만 |
|---|
| 2026.04.01 | ₩70,032 | ₩70,032 | ₩69,912 | ₩69,912 | -0.17% | 44.3만 |
|---|
| 2026.03.31 | ₩70,032 | ₩70,059 | ₩69,925 | ₩69,992 | -0.06% | 54.3만 |
|---|
| 2026.03.30 | ₩69,777 | ₩69,898 | ₩69,777 | ₩69,885 | +0.15% | 61만 |
|---|
| 2026.03.27 | ₩69,657 | ₩69,751 | ₩69,563 | ₩69,724 | +0.10% | 37.2만 |
|---|
| 2026.03.26 | ₩69,764 | ₩69,844 | ₩69,697 | ₩69,710 | -0.08% | 35.7만 |
|---|
| 2026.03.25 | ₩69,912 | ₩69,912 | ₩69,791 | ₩69,858 | -0.08% | 29.4만 |
|---|
| 2026.03.24 | ₩69,965 | ₩69,965 | ₩69,710 | ₩69,724 | -0.35% | 44.1만 |
|---|
| 2026.03.23 | ₩70,046 | ₩70,153 | ₩69,938 | ₩70,099 | +0.08% | 34.5만 |
|---|
| 2026.03.20 | ₩70,300 | ₩70,300 | ₩69,871 | ₩69,925 | -0.53% | 44.4만 |
|---|
| 2026.03.19 | ₩70,381 | ₩70,408 | ₩70,260 | ₩70,341 | -0.06% | 44.5만 |
|---|
| 2026.03.18 | ₩70,488 | ₩70,542 | ₩70,381 | ₩70,381 | -0.15% | 41.9만 |
|---|
| 2026.03.17 | ₩70,622 | ₩70,622 | ₩70,515 | ₩70,528 | -0.13% | 22.8만 |
|---|
| 2026.03.16 | ₩70,663 | ₩70,676 | ₩70,502 | ₩70,542 | -0.17% | 34.9만 |
|---|
| 2026.03.13 | ₩70,502 | ₩70,515 | ₩70,421 | ₩70,502 | 0.00% | 22.3만 |
|---|
| 2026.03.12 | ₩70,676 | ₩70,676 | ₩70,327 | ₩70,341 | -0.47% | 41만 |
|---|
| 2026.03.11 | ₩70,703 | ₩70,770 | ₩70,542 | ₩70,555 | -0.21% | 33.3만 |
|---|
| 2026.03.10 | ₩70,810 | ₩70,823 | ₩70,730 | ₩70,743 | -0.09% | 14.7만 |
|---|
| 2026.03.09 | ₩70,756 | ₩70,837 | ₩70,716 | ₩70,797 | +0.06% | 25.8만 |
|---|
| 2026.03.06 | ₩70,756 | ₩70,837 | ₩70,743 | ₩70,810 | +0.08% | 23.3만 |
|---|
| 2026.03.05 | ₩70,810 | ₩70,891 | ₩70,783 | ₩70,877 | +0.09% | 27.1만 |
|---|
| 2026.03.04 | ₩70,944 | ₩70,971 | ₩70,850 | ₩70,891 | -0.08% | 24.4만 |
|---|
| 2026.03.03 | ₩71,038 | ₩71,051 | ₩70,850 | ₩70,917 | -0.17% | 62.5만 |
|---|
| 2026.03.02 | ₩71,253 | ₩71,279 | ₩71,159 | ₩71,186 | -0.09% | 22.2만 |
|---|
| 2026.02.27 | ₩71,575 | ₩71,575 | ₩71,521 | ₩71,534 | -0.06% | 21.7만 |
|---|
| 2026.02.26 | ₩71,467 | ₩71,521 | ₩71,467 | ₩71,507 | +0.06% | 24.6만 |
|---|
| 2026.02.25 | ₩71,440 | ₩71,481 | ₩71,414 | ₩71,454 | +0.02% | 25.1만 |
|---|
| 2026.02.24 | ₩71,400 | ₩71,454 | ₩71,387 | ₩71,400 | 0.00% | 28.7만 |
|---|
| 2026.02.23 | ₩71,387 | ₩71,400 | ₩71,347 | ₩71,400 | +0.02% | 17만 |
|---|
| 2026.02.20 | ₩71,333 | ₩71,360 | ₩71,293 | ₩71,333 | 0.00% | 18.7만 |
|---|
| 2026.02.19 | ₩71,266 | ₩71,320 | ₩71,266 | ₩71,293 | +0.04% | 19만 |
|---|
| 2026.02.18 | ₩71,266 | ₩71,306 | ₩71,253 | ₩71,293 | +0.04% | 25.9만 |
|---|
| 2026.02.17 | ₩71,239 | ₩71,320 | ₩71,239 | ₩71,306 | +0.09% | 27.2만 |
|---|
| 2026.02.13 | ₩71,239 | ₩71,306 | ₩71,212 | ₩71,253 | +0.02% | 23.7만 |
|---|
| 2026.02.12 | ₩71,105 | ₩71,186 | ₩71,092 | ₩71,172 | +0.09% | 24.8만 |
|---|
| 2026.02.11 | ₩71,038 | ₩71,078 | ₩70,984 | ₩71,051 | +0.02% | 34.9만 |
|---|
| 2026.02.10 | ₩71,092 | ₩71,145 | ₩71,065 | ₩71,092 | 0.00% | 33.5만 |
|---|
| 2026.02.09 | ₩70,971 | ₩71,038 | ₩70,917 | ₩71,025 | +0.08% | 32.2만 |
|---|
| 2026.02.06 | ₩70,971 | ₩70,984 | ₩70,904 | ₩70,958 | -0.02% | 33.2만 |
|---|
| 2026.02.05 | ₩70,864 | ₩70,971 | ₩70,864 | ₩70,904 | +0.06% | 45.8만 |
|---|
| 2026.02.04 | ₩70,730 | ₩70,823 | ₩70,716 | ₩70,810 | +0.11% | 54.2만 |
|---|
| 2026.02.03 | ₩70,676 | ₩70,743 | ₩70,676 | ₩70,743 | +0.09% | 30.6만 |
|---|
| 2026.02.02 | ₩70,743 | ₩70,743 | ₩70,663 | ₩70,676 | -0.09% | 53.5만 |
|---|
| 2026.01.30 | ₩70,877 | ₩70,877 | ₩70,797 | ₩70,850 | -0.04% | 23.2만 |
|---|
| 2026.01.29 | ₩70,743 | ₩70,850 | ₩70,743 | ₩70,850 | +0.15% | 19.5만 |
|---|
| 2026.01.28 | ₩70,730 | ₩70,797 | ₩70,703 | ₩70,783 | +0.08% | 42.7만 |
|---|
| 2026.01.27 | ₩70,770 | ₩70,770 | ₩70,730 | ₩70,743 | -0.04% | 25.4만 |
|---|
| 2026.01.26 | ₩70,716 | ₩70,730 | ₩70,703 | ₩70,730 | +0.02% | 46.4만 |
|---|
| 2026.01.23 | ₩70,703 | ₩70,703 | ₩70,649 | ₩70,663 | -0.06% | 22.2만 |
|---|
| 2026.01.22 | ₩70,663 | ₩70,663 | ₩70,582 | ₩70,636 | -0.04% | 35.6만 |
|---|
| 2026.01.21 | ₩70,582 | ₩70,649 | ₩70,502 | ₩70,636 | +0.08% | 54.7만 |
|---|
| 2026.01.20 | ₩70,676 | ₩70,676 | ₩70,502 | ₩70,569 | -0.15% | 35.8만 |
|---|
| 2026.01.16 | ₩70,810 | ₩70,810 | ₩70,703 | ₩70,703 | -0.15% | 31.2만 |
|---|
| 2026.01.15 | ₩70,783 | ₩70,783 | ₩70,716 | ₩70,743 | -0.06% | 20.6만 |
|---|
| 2026.01.14 | ₩70,649 | ₩70,756 | ₩70,649 | ₩70,730 | +0.11% | 37.5만 |
|---|
| 2026.01.13 | ₩70,730 | ₩70,730 | ₩70,649 | ₩70,676 | -0.08% | 45.3만 |
|---|
| 2026.01.12 | ₩70,622 | ₩70,663 | ₩70,622 | ₩70,636 | +0.02% | 28만 |
|---|
| 2026.01.09 | ₩70,609 | ₩70,676 | ₩70,609 | ₩70,676 | +0.09% | 29.7만 |
|---|
| 2026.01.08 | ₩70,596 | ₩70,636 | ₩70,596 | ₩70,636 | +0.06% | 37.7만 |
|---|
| 2026.01.07 | ₩70,542 | ₩70,622 | ₩70,542 | ₩70,596 | +0.08% | 62.5만 |
|---|
| 2026.01.06 | ₩70,394 | ₩70,475 | ₩70,381 | ₩70,475 | +0.11% | 54.5만 |
|---|
| 2026.01.05 | ₩70,394 | ₩70,408 | ₩70,354 | ₩70,394 | 0.00% | 40.4만 |
|---|
| 2026.01.02 | ₩70,368 | ₩70,368 | ₩70,314 | ₩70,341 | -0.04% | 30만 |
|---|
| 2025.12.31 | ₩70,274 | ₩70,341 | ₩70,274 | ₩70,287 | +0.02% | 36.2만 |
|---|
| 2025.12.30 | ₩70,502 | ₩70,542 | ₩70,461 | ₩70,475 | -0.04% | 94.3만 |
|---|
| 2025.12.29 | ₩70,502 | ₩70,502 | ₩70,448 | ₩70,488 | -0.02% | 48.1만 |
|---|
| 2025.12.26 | ₩70,488 | ₩70,488 | ₩70,421 | ₩70,435 | -0.08% | 37.2만 |
|---|
| 2025.12.24 | ₩70,448 | ₩70,448 | ₩70,341 | ₩70,448 | 0.00% | 29.7만 |
|---|
| 2025.12.23 | ₩70,274 | ₩70,421 | ₩70,274 | ₩70,381 | +0.15% | 47.3만 |
|---|
| 2025.12.22 | ₩70,394 | ₩70,408 | ₩70,354 | ₩70,394 | 0.00% | 40.7만 |
|---|
| 2025.12.19 | ₩70,394 | ₩70,394 | ₩70,354 | ₩70,394 | 0.00% | 53.1만 |
|---|
| 2025.12.18 | ₩70,448 | ₩70,461 | ₩70,381 | ₩70,394 | -0.08% | 22.8만 |
|---|
| 2025.12.17 | ₩70,368 | ₩70,394 | ₩70,327 | ₩70,381 | +0.02% | 82.3만 |
|---|
| 2025.12.16 | ₩70,247 | ₩70,381 | ₩70,247 | ₩70,381 | +0.19% | 24.2만 |
|---|
| 2025.12.15 | ₩70,381 | ₩70,381 | ₩70,260 | ₩70,287 | -0.13% | 35.2만 |
|---|
| 2025.12.12 | ₩70,274 | ₩70,314 | ₩70,260 | ₩70,274 | 0.00% | 43.2만 |
|---|
| 2025.12.11 | ₩70,354 | ₩70,408 | ₩70,314 | ₩70,341 | -0.02% | 46.5만 |
|---|
| 2025.12.10 | ₩70,233 | ₩70,300 | ₩70,220 | ₩70,287 | +0.08% | 45.6만 |
|---|
| 2025.12.09 | ₩70,341 | ₩70,341 | ₩70,233 | ₩70,233 | -0.15% | 36.2만 |
|---|
| 2025.12.08 | ₩70,300 | ₩70,300 | ₩70,260 | ₩70,287 | -0.02% | 44.2만 |
|---|
| 2025.12.05 | ₩70,220 | ₩70,327 | ₩70,220 | ₩70,300 | +0.11% | 38.7만 |
|---|
| 2025.12.04 | ₩70,300 | ₩70,327 | ₩70,207 | ₩70,300 | 0.00% | 18.7만 |
|---|
| 2025.12.03 | ₩70,327 | ₩70,394 | ₩70,300 | ₩70,354 | +0.04% | 33.7만 |
|---|
| 2025.12.02 | ₩70,300 | ₩70,300 | ₩70,233 | ₩70,300 | 0.00% | 24.4만 |
|---|
| 2025.12.01 | ₩70,354 | ₩70,354 | ₩70,260 | ₩70,314 | -0.06% | 17.3만 |
|---|
| 2025.11.28 | ₩70,582 | ₩70,636 | ₩70,582 | ₩70,622 | +0.06% | 8.7만 |
|---|
| 2025.11.26 | ₩70,515 | ₩70,609 | ₩70,502 | ₩70,569 | +0.08% | 26.5만 |
|---|
| 2025.11.25 | ₩70,569 | ₩70,569 | ₩70,502 | ₩70,569 | 0.00% | 42.2만 |
|---|
| 2025.11.24 | ₩70,475 | ₩70,528 | ₩70,475 | ₩70,528 | +0.08% | 18.5만 |
|---|
| 2025.11.21 | ₩70,488 | ₩70,528 | ₩70,421 | ₩70,502 | +0.02% | 15.2만 |
|---|
| 2025.11.20 | ₩70,488 | ₩70,488 | ₩70,394 | ₩70,408 | -0.11% | 24만 |
|---|
| 2025.11.19 | ₩70,502 | ₩70,502 | ₩70,381 | ₩70,408 | -0.13% | 17.1만 |
|---|
| 2025.11.18 | ₩70,448 | ₩70,515 | ₩70,435 | ₩70,475 | +0.04% | 31.6만 |
|---|
| 2025.11.17 | ₩70,421 | ₩70,475 | ₩70,314 | ₩70,421 | 0.00% | 31.8만 |
|---|
| 2025.11.14 | ₩70,475 | ₩70,502 | ₩70,327 | ₩70,354 | -0.17% | 30.7만 |
|---|
| 2025.11.13 | ₩70,475 | ₩70,488 | ₩70,408 | ₩70,475 | 0.00% | 49.6만 |
|---|
| 2025.11.12 | ₩70,609 | ₩70,609 | ₩70,475 | ₩70,528 | -0.11% | 29.2만 |
|---|
| 2025.11.11 | ₩70,542 | ₩70,649 | ₩70,488 | ₩70,622 | +0.11% | 18.1만 |
|---|
| 2025.11.10 | ₩70,488 | ₩70,488 | ₩70,421 | ₩70,461 | -0.04% | 29.4만 |
|---|
| 2025.11.07 | ₩70,448 | ₩70,461 | ₩70,354 | ₩70,461 | +0.02% | 44.5만 |
|---|
| 2025.11.06 | ₩70,408 | ₩70,448 | ₩70,368 | ₩70,435 | +0.04% | 33.9만 |
|---|
| 2025.11.05 | ₩70,368 | ₩70,381 | ₩70,287 | ₩70,327 | -0.06% | 46.5만 |
|---|
| 2025.11.04 | ₩70,327 | ₩70,448 | ₩70,327 | ₩70,408 | +0.11% | 33.1만 |
|---|
| 2025.11.03 | ₩70,461 | ₩70,461 | ₩70,314 | ₩70,314 | -0.21% | 46.2만 |
|---|
| 2025.10.31 | ₩70,569 | ₩70,676 | ₩70,569 | ₩70,676 | +0.15% | 35.6만 |
|---|
| 2025.10.30 | ₩70,421 | ₩70,622 | ₩70,408 | ₩70,542 | +0.17% | 25.2만 |
|---|
| 2025.10.29 | ₩70,730 | ₩70,730 | ₩70,569 | ₩70,622 | -0.15% | 31.9만 |
|---|
| 2025.10.28 | ₩70,703 | ₩70,743 | ₩70,689 | ₩70,703 | 0.00% | 26.9만 |
|---|
| 2025.10.27 | ₩70,676 | ₩70,716 | ₩70,649 | ₩70,703 | +0.04% | 29.7만 |
|---|
| 2025.10.24 | ₩70,636 | ₩70,703 | ₩70,622 | ₩70,676 | +0.06% | 34.8만 |
|---|
| 2025.10.23 | ₩70,689 | ₩70,689 | ₩70,582 | ₩70,636 | -0.08% | 25.9만 |
|---|
| 2025.10.22 | ₩70,730 | ₩70,730 | ₩70,609 | ₩70,663 | -0.09% | 23.5만 |
|---|
| 2025.10.21 | ₩70,609 | ₩70,649 | ₩70,596 | ₩70,596 | -0.02% | 29.1만 |
|---|
| 2025.10.20 | ₩70,636 | ₩70,663 | ₩70,555 | ₩70,569 | -0.09% | 29.6만 |
|---|
| 2025.10.17 | ₩70,515 | ₩70,569 | ₩70,515 | ₩70,542 | +0.04% | 22.6만 |
|---|
| 2025.10.16 | ₩70,421 | ₩70,515 | ₩70,394 | ₩70,502 | +0.11% | 45.7만 |
|---|
| 2025.10.15 | ₩70,381 | ₩70,394 | ₩70,314 | ₩70,314 | -0.10% | 44.2만 |
|---|
| 2025.10.14 | ₩70,274 | ₩70,381 | ₩70,260 | ₩70,260 | -0.02% | 21.3만 |
|---|
| 2025.10.13 | ₩70,408 | ₩70,408 | ₩70,233 | ₩70,381 | -0.04% | 13.1만 |
|---|
| 2025.10.10 | ₩70,247 | ₩70,274 | ₩70,140 | ₩70,260 | +0.02% | 33.8만 |
|---|