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 | ₩66,651 | ₩66,852 | ₩66,651 | ₩66,772 | +0.18% | 166.9만 |
| 2026.10.08 | ₩66,329 | ₩66,598 | ₩66,195 | ₩66,504 | +0.26% | 270.9만 |
| 2026.10.07 | ₩66,437 | ₩66,691 | ₩66,316 | ₩66,490 | +0.08% | 310.7만 |
| 2026.10.06 | ₩66,758 | ₩66,826 | ₩66,584 | ₩66,732 | -0.04% | 190.3만 |
| 2026.10.05 | ₩66,839 | ₩66,866 | ₩66,463 | ₩66,772 | -0.10% | 150.8만 |
| 2026.10.02 | ₩67,147 | ₩67,241 | ₩66,638 | ₩66,691 | -0.68% | 391.4만 |
| 2026.10.01 | ₩66,691 | ₩66,933 | ₩66,624 | ₩66,772 | +0.12% | 215.3만 |
| 2026.09.30 | ₩66,450 | ₩66,785 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,638 |
| +0.28% |
| 235만 |
| 2026.09.29 | ₩66,262 | ₩66,302 | ₩66,101 | ₩66,128 | -0.20% | 214.2만 |
|---|
| 2026.09.28 | ₩66,598 | ₩66,598 | ₩66,262 | ₩66,383 | -0.32% | 152.6만 |
|---|
| 2026.09.25 | ₩66,986 | ₩67,013 | ₩66,705 | ₩66,799 | -0.28% | 104.7만 |
|---|
| 2026.09.24 | ₩67,268 | ₩67,362 | ₩66,973 | ₩67,027 | -0.36% | 91.9만 |
|---|
| 2026.09.23 | ₩67,778 | ₩67,778 | ₩67,094 | ₩67,389 | -0.57% | 87.9만 |
|---|
| 2026.09.22 | ₩67,764 | ₩67,818 | ₩67,711 | ₩67,751 | -0.02% | 68.7만 |
|---|
| 2026.09.21 | ₩67,898 | ₩67,912 | ₩67,697 | ₩67,818 | -0.12% | 86만 |
|---|
| 2026.09.18 | ₩67,845 | ₩67,845 | ₩67,617 | ₩67,778 | -0.10% | 65.5만 |
|---|
| 2026.09.17 | ₩67,965 | ₩68,019 | ₩67,818 | ₩67,925 | -0.06% | 102만 |
|---|
| 2026.09.16 | ₩67,711 | ₩67,872 | ₩67,590 | ₩67,711 | 0.00% | 63.3만 |
|---|
| 2026.09.15 | ₩67,872 | ₩67,925 | ₩67,684 | ₩67,697 | -0.26% | 85.8만 |
|---|
| 2026.09.14 | ₩67,952 | ₩68,032 | ₩67,831 | ₩67,845 | -0.16% | 56.7만 |
|---|
| 2026.09.11 | ₩67,872 | ₩68,100 | ₩67,872 | ₩67,965 | +0.14% | 70.4만 |
|---|
| 2026.09.10 | ₩67,912 | ₩68,032 | ₩67,764 | ₩67,764 | -0.22% | 74.2만 |
|---|
| 2026.09.09 | ₩68,609 | ₩68,609 | ₩68,274 | ₩68,301 | -0.45% | 44.9만 |
|---|
| 2026.09.08 | ₩68,596 | ₩68,649 | ₩68,435 | ₩68,475 | -0.18% | 69.6만 |
|---|
| 2026.09.04 | ₩68,636 | ₩68,716 | ₩68,542 | ₩68,555 | -0.12% | 41.3만 |
|---|
| 2026.09.03 | ₩68,757 | ₩68,837 | ₩68,542 | ₩68,569 | -0.27% | 60.3만 |
|---|
| 2026.09.02 | ₩68,716 | ₩68,716 | ₩68,609 | ₩68,649 | -0.10% | 52.4만 |
|---|
| 2026.09.01 | ₩68,891 | ₩68,918 | ₩68,636 | ₩68,716 | -0.25% | 60.4만 |
|---|
| 2026.08.31 | ₩69,119 | ₩69,226 | ₩69,065 | ₩69,226 | +0.16% | 37.6만 |
|---|
| 2026.08.28 | ₩69,374 | ₩69,387 | ₩69,199 | ₩69,293 | -0.12% | 37.5만 |
|---|
| 2026.08.27 | ₩69,374 | ₩69,414 | ₩69,280 | ₩69,280 | -0.14% | 23.1만 |
|---|
| 2026.08.26 | ₩69,467 | ₩69,467 | ₩69,347 | ₩69,387 | -0.12% | 25.9만 |
|---|
| 2026.08.25 | ₩69,427 | ₩69,467 | ₩69,400 | ₩69,427 | 0.00% | 35.6만 |
|---|
| 2026.08.24 | ₩69,347 | ₩69,387 | ₩69,320 | ₩69,387 | +0.06% | 26.8만 |
|---|
| 2026.08.21 | ₩69,414 | ₩69,414 | ₩69,306 | ₩69,360 | -0.08% | 32.9만 |
|---|
| 2026.08.20 | ₩69,427 | ₩69,454 | ₩69,293 | ₩69,414 | -0.02% | 33.7만 |
|---|
| 2026.08.19 | ₩69,467 | ₩69,508 | ₩69,414 | ₩69,467 | 0.00% | 35.9만 |
|---|
| 2026.08.18 | ₩69,387 | ₩69,400 | ₩69,239 | ₩69,306 | -0.12% | 24.7만 |
|---|
| 2026.08.17 | ₩69,588 | ₩69,588 | ₩69,414 | ₩69,414 | -0.25% | 27.6만 |
|---|
| 2026.08.14 | ₩69,695 | ₩69,749 | ₩69,534 | ₩69,628 | -0.10% | 32.9만 |
|---|
| 2026.08.13 | ₩69,628 | ₩69,776 | ₩69,628 | ₩69,709 | +0.12% | 23.7만 |
|---|
| 2026.08.12 | ₩69,709 | ₩69,709 | ₩69,561 | ₩69,602 | -0.15% | 28만 |
|---|
| 2026.08.11 | ₩69,588 | ₩69,615 | ₩69,521 | ₩69,548 | -0.06% | 26.4만 |
|---|
| 2026.08.10 | ₩69,602 | ₩69,602 | ₩69,508 | ₩69,548 | -0.08% | 42만 |
|---|
| 2026.08.07 | ₩69,588 | ₩69,628 | ₩69,561 | ₩69,615 | +0.04% | 28.4만 |
|---|
| 2026.08.06 | ₩69,414 | ₩69,494 | ₩69,414 | ₩69,454 | +0.06% | 33.4만 |
|---|
| 2026.08.05 | ₩69,387 | ₩69,494 | ₩69,374 | ₩69,494 | +0.15% | 56만 |
|---|
| 2026.08.04 | ₩69,320 | ₩69,400 | ₩69,320 | ₩69,374 | +0.08% | 42.9만 |
|---|
| 2026.08.03 | ₩69,280 | ₩69,333 | ₩69,172 | ₩69,253 | -0.04% | 38.3만 |
|---|
| 2026.07.31 | ₩69,454 | ₩69,454 | ₩69,266 | ₩69,400 | -0.08% | 27.6만 |
|---|
| 2026.07.30 | ₩69,467 | ₩69,467 | ₩69,333 | ₩69,387 | -0.12% | 29.8만 |
|---|
| 2026.07.29 | ₩69,534 | ₩69,628 | ₩69,508 | ₩69,521 | -0.02% | 27.3만 |
|---|
| 2026.07.28 | ₩69,494 | ₩69,615 | ₩69,494 | ₩69,588 | +0.14% | 26만 |
|---|
| 2026.07.27 | ₩69,467 | ₩69,494 | ₩69,427 | ₩69,441 | -0.04% | 28.6만 |
|---|
| 2026.07.24 | ₩69,253 | ₩69,400 | ₩69,239 | ₩69,293 | +0.06% | 66.5만 |
|---|
| 2026.07.23 | ₩69,441 | ₩69,441 | ₩69,146 | ₩69,186 | -0.37% | 46.1만 |
|---|
| 2026.07.22 | ₩69,736 | ₩69,736 | ₩69,588 | ₩69,615 | -0.17% | 30.8만 |
|---|
| 2026.07.21 | ₩69,856 | ₩69,856 | ₩69,762 | ₩69,762 | -0.13% | 20.7만 |
|---|
| 2026.07.20 | ₩70,004 | ₩70,004 | ₩69,843 | ₩69,856 | -0.21% | 23.5만 |
|---|
| 2026.07.17 | ₩70,044 | ₩70,044 | ₩69,897 | ₩69,964 | -0.11% | 22.3만 |
|---|
| 2026.07.16 | ₩70,031 | ₩70,031 | ₩69,937 | ₩69,937 | -0.13% | 25만 |
|---|
| 2026.07.15 | ₩70,138 | ₩70,165 | ₩70,057 | ₩70,057 | -0.11% | 25.1만 |
|---|
| 2026.07.14 | ₩70,138 | ₩70,192 | ₩70,057 | ₩70,071 | -0.10% | 36.2만 |
|---|
| 2026.07.13 | ₩70,111 | ₩70,151 | ₩70,057 | ₩70,084 | -0.04% | 25.2만 |
|---|
| 2026.07.10 | ₩70,084 | ₩70,165 | ₩70,084 | ₩70,138 | +0.08% | 20만 |
|---|
| 2026.07.09 | ₩70,125 | ₩70,205 | ₩70,044 | ₩70,111 | -0.02% | 40.6만 |
|---|
| 2026.07.08 | ₩70,138 | ₩70,165 | ₩70,031 | ₩70,098 | -0.06% | 35.5만 |
|---|
| 2026.07.07 | ₩70,420 | ₩70,420 | ₩70,232 | ₩70,245 | -0.25% | 27.8만 |
|---|
| 2026.07.06 | ₩70,420 | ₩70,473 | ₩70,366 | ₩70,433 | +0.02% | 28.6만 |
|---|
| 2026.07.02 | ₩70,339 | ₩70,393 | ₩70,272 | ₩70,379 | +0.06% | 20.7만 |
|---|
| 2026.07.01 | ₩70,339 | ₩70,353 | ₩70,205 | ₩70,326 | -0.02% | 39.6만 |
|---|
| 2026.06.30 | ₩70,594 | ₩70,607 | ₩70,527 | ₩70,540 | -0.08% | 26.6만 |
|---|
| 2026.06.29 | ₩70,621 | ₩70,621 | ₩70,567 | ₩70,607 | -0.02% | 25.2만 |
|---|
| 2026.06.26 | ₩70,500 | ₩70,554 | ₩70,487 | ₩70,554 | +0.08% | 27.4만 |
|---|
| 2026.06.25 | ₩70,554 | ₩70,594 | ₩70,460 | ₩70,500 | -0.08% | 22.7만 |
|---|
| 2026.06.24 | ₩70,473 | ₩70,487 | ₩70,433 | ₩70,460 | -0.02% | 37.2만 |
|---|
| 2026.06.23 | ₩70,393 | ₩70,433 | ₩70,353 | ₩70,366 | -0.04% | 25.6만 |
|---|
| 2026.06.22 | ₩70,433 | ₩70,446 | ₩70,366 | ₩70,420 | -0.02% | 42.2만 |
|---|
| 2026.06.18 | ₩70,406 | ₩70,460 | ₩70,393 | ₩70,393 | -0.02% | 38.9만 |
|---|
| 2026.06.17 | ₩70,366 | ₩70,406 | ₩70,192 | ₩70,299 | -0.10% | 41.8만 |
|---|
| 2026.06.16 | ₩70,312 | ₩70,420 | ₩70,299 | ₩70,353 | +0.06% | 25.9만 |
|---|
| 2026.06.15 | ₩70,326 | ₩70,353 | ₩70,285 | ₩70,299 | -0.04% | 29.7만 |
|---|
| 2026.06.12 | ₩70,232 | ₩70,245 | ₩70,098 | ₩70,205 | -0.04% | 26.1만 |
|---|
| 2026.06.11 | ₩70,178 | ₩70,272 | ₩70,084 | ₩70,232 | +0.08% | 38.1만 |
|---|
| 2026.06.10 | ₩70,312 | ₩70,312 | ₩70,098 | ₩70,165 | -0.21% | 21.1만 |
|---|
| 2026.06.09 | ₩70,205 | ₩70,299 | ₩70,178 | ₩70,285 | +0.11% | 34.1만 |
|---|
| 2026.06.08 | ₩70,245 | ₩70,379 | ₩70,111 | ₩70,178 | -0.10% | 21.9만 |
|---|
| 2026.06.05 | ₩70,192 | ₩70,192 | ₩70,084 | ₩70,151 | -0.06% | 27.6만 |
|---|
| 2026.06.04 | ₩70,232 | ₩70,285 | ₩70,232 | ₩70,259 | +0.04% | 27만 |
|---|
| 2026.06.03 | ₩70,165 | ₩70,232 | ₩70,111 | ₩70,205 | +0.06% | 25.1만 |
|---|
| 2026.06.02 | ₩70,232 | ₩70,326 | ₩70,218 | ₩70,232 | 0.00% | 38.2만 |
|---|
| 2026.06.01 | ₩70,017 | ₩70,205 | ₩69,990 | ₩70,138 | +0.17% | 32.4만 |
|---|
| 2026.05.29 | ₩70,312 | ₩70,420 | ₩70,312 | ₩70,366 | +0.08% | 42.2만 |
|---|
| 2026.05.28 | ₩70,138 | ₩70,312 | ₩70,111 | ₩70,299 | +0.23% | 31.9만 |
|---|
| 2026.05.27 | ₩70,098 | ₩70,205 | ₩70,084 | ₩70,178 | +0.11% | 27.4만 |
|---|
| 2026.05.26 | ₩70,125 | ₩70,125 | ₩70,004 | ₩70,071 | -0.08% | 39.2만 |
|---|
| 2026.05.22 | ₩69,830 | ₩69,897 | ₩69,776 | ₩69,789 | -0.06% | 34.3만 |
|---|
| 2026.05.21 | ₩69,602 | ₩69,776 | ₩69,575 | ₩69,762 | +0.23% | 66만 |
|---|
| 2026.05.20 | ₩69,655 | ₩69,776 | ₩69,615 | ₩69,695 | +0.06% | 54만 |
|---|
| 2026.05.19 | ₩69,615 | ₩69,682 | ₩69,508 | ₩69,602 | -0.02% | 36만 |
|---|
| 2026.05.18 | ₩69,803 | ₩69,830 | ₩69,722 | ₩69,789 | -0.02% | 30.1만 |
|---|
| 2026.05.15 | ₩69,803 | ₩69,937 | ₩69,655 | ₩69,789 | -0.02% | 39.4만 |
|---|
| 2026.05.14 | ₩70,151 | ₩70,151 | ₩70,057 | ₩70,071 | -0.11% | 26.1만 |
|---|
| 2026.05.13 | ₩70,165 | ₩70,165 | ₩70,044 | ₩70,071 | -0.13% | 21.5만 |
|---|
| 2026.05.12 | ₩70,218 | ₩70,218 | ₩70,111 | ₩70,151 | -0.10% | 31.5만 |
|---|
| 2026.05.11 | ₩70,285 | ₩70,312 | ₩70,245 | ₩70,272 | -0.02% | 21.1만 |
|---|
| 2026.05.08 | ₩70,366 | ₩70,379 | ₩70,272 | ₩70,299 | -0.10% | 27.3만 |
|---|
| 2026.05.07 | ₩70,312 | ₩70,312 | ₩70,259 | ₩70,285 | -0.04% | 30.9만 |
|---|
| 2026.05.06 | ₩70,285 | ₩70,326 | ₩70,245 | ₩70,259 | -0.04% | 42.8만 |
|---|
| 2026.05.05 | ₩70,165 | ₩70,178 | ₩70,111 | ₩70,165 | 0.00% | 32.3만 |
|---|
| 2026.05.04 | ₩70,205 | ₩70,205 | ₩70,004 | ₩70,111 | -0.13% | 36만 |
|---|
| 2026.05.01 | ₩70,192 | ₩70,218 | ₩70,138 | ₩70,151 | -0.06% | 33.2만 |
|---|
| 2026.04.30 | ₩70,366 | ₩70,379 | ₩70,312 | ₩70,326 | -0.06% | 27.1만 |
|---|
| 2026.04.29 | ₩70,420 | ₩70,446 | ₩70,245 | ₩70,339 | -0.11% | 26만 |
|---|
| 2026.04.28 | ₩70,420 | ₩70,446 | ₩70,379 | ₩70,446 | +0.04% | 22.9만 |
|---|
| 2026.04.27 | ₩70,513 | ₩70,554 | ₩70,446 | ₩70,500 | -0.02% | 40.3만 |
|---|
| 2026.04.24 | ₩70,500 | ₩70,527 | ₩70,446 | ₩70,500 | 0.00% | 29.1만 |
|---|
| 2026.04.23 | ₩70,527 | ₩70,527 | ₩70,366 | ₩70,500 | -0.04% | 52만 |
|---|
| 2026.04.22 | ₩70,500 | ₩70,513 | ₩70,446 | ₩70,487 | -0.02% | 20.2만 |
|---|
| 2026.04.21 | ₩70,473 | ₩70,513 | ₩70,420 | ₩70,420 | -0.08% | 33.3만 |
|---|
| 2026.04.20 | ₩70,446 | ₩70,527 | ₩70,446 | ₩70,500 | +0.08% | 26.2만 |
|---|
| 2026.04.17 | ₩70,393 | ₩70,527 | ₩70,393 | ₩70,487 | +0.13% | 28.6만 |
|---|
| 2026.04.16 | ₩70,339 | ₩70,379 | ₩70,326 | ₩70,326 | -0.02% | 24.2만 |
|---|
| 2026.04.15 | ₩70,339 | ₩70,406 | ₩70,272 | ₩70,326 | -0.02% | 20.1만 |
|---|
| 2026.04.14 | ₩70,353 | ₩70,393 | ₩70,312 | ₩70,379 | +0.04% | 30.5만 |
|---|
| 2026.04.13 | ₩70,232 | ₩70,326 | ₩70,218 | ₩70,299 | +0.10% | 17.5만 |
|---|
| 2026.04.10 | ₩70,285 | ₩70,339 | ₩70,232 | ₩70,232 | -0.08% | 26.6만 |
|---|
| 2026.04.09 | ₩70,259 | ₩70,326 | ₩70,165 | ₩70,299 | +0.06% | 28.2만 |
|---|
| 2026.04.08 | ₩70,379 | ₩70,420 | ₩70,111 | ₩70,111 | -0.38% | 37.9만 |
|---|
| 2026.04.07 | ₩69,923 | ₩70,071 | ₩69,910 | ₩70,071 | +0.21% | 24.1만 |
|---|
| 2026.04.06 | ₩69,977 | ₩70,071 | ₩69,964 | ₩70,031 | +0.08% | 31만 |
|---|
| 2026.04.02 | ₩69,870 | ₩70,084 | ₩69,870 | ₩70,044 | +0.25% | 47.8만 |
|---|
| 2026.04.01 | ₩70,031 | ₩70,031 | ₩69,910 | ₩69,910 | -0.17% | 44.3만 |
|---|
| 2026.03.31 | ₩70,031 | ₩70,057 | ₩69,923 | ₩69,990 | -0.06% | 54.3만 |
|---|
| 2026.03.30 | ₩69,776 | ₩69,897 | ₩69,776 | ₩69,883 | +0.15% | 61만 |
|---|
| 2026.03.27 | ₩69,655 | ₩69,749 | ₩69,561 | ₩69,722 | +0.10% | 37.2만 |
|---|
| 2026.03.26 | ₩69,762 | ₩69,843 | ₩69,695 | ₩69,709 | -0.08% | 35.7만 |
|---|
| 2026.03.25 | ₩69,910 | ₩69,910 | ₩69,789 | ₩69,856 | -0.08% | 29.4만 |
|---|
| 2026.03.24 | ₩69,964 | ₩69,964 | ₩69,709 | ₩69,722 | -0.35% | 44.1만 |
|---|
| 2026.03.23 | ₩70,044 | ₩70,151 | ₩69,937 | ₩70,098 | +0.08% | 34.5만 |
|---|
| 2026.03.20 | ₩70,299 | ₩70,299 | ₩69,870 | ₩69,923 | -0.53% | 44.4만 |
|---|
| 2026.03.19 | ₩70,379 | ₩70,406 | ₩70,259 | ₩70,339 | -0.06% | 44.5만 |
|---|
| 2026.03.18 | ₩70,487 | ₩70,540 | ₩70,379 | ₩70,379 | -0.15% | 41.9만 |
|---|
| 2026.03.17 | ₩70,621 | ₩70,621 | ₩70,513 | ₩70,527 | -0.13% | 22.8만 |
|---|
| 2026.03.16 | ₩70,661 | ₩70,674 | ₩70,500 | ₩70,540 | -0.17% | 34.9만 |
|---|
| 2026.03.13 | ₩70,500 | ₩70,513 | ₩70,420 | ₩70,500 | 0.00% | 22.3만 |
|---|
| 2026.03.12 | ₩70,674 | ₩70,674 | ₩70,326 | ₩70,339 | -0.47% | 41만 |
|---|
| 2026.03.11 | ₩70,701 | ₩70,768 | ₩70,540 | ₩70,554 | -0.21% | 33.3만 |
|---|
| 2026.03.10 | ₩70,808 | ₩70,822 | ₩70,728 | ₩70,741 | -0.09% | 14.7만 |
|---|
| 2026.03.09 | ₩70,755 | ₩70,835 | ₩70,715 | ₩70,795 | +0.06% | 25.8만 |
|---|
| 2026.03.06 | ₩70,755 | ₩70,835 | ₩70,741 | ₩70,808 | +0.08% | 23.3만 |
|---|
| 2026.03.05 | ₩70,808 | ₩70,889 | ₩70,782 | ₩70,876 | +0.09% | 27.1만 |
|---|
| 2026.03.04 | ₩70,943 | ₩70,969 | ₩70,849 | ₩70,889 | -0.08% | 24.4만 |
|---|
| 2026.03.03 | ₩71,036 | ₩71,050 | ₩70,849 | ₩70,916 | -0.17% | 62.5만 |
|---|
| 2026.03.02 | ₩71,251 | ₩71,278 | ₩71,157 | ₩71,184 | -0.09% | 22.2만 |
|---|
| 2026.02.27 | ₩71,573 | ₩71,573 | ₩71,519 | ₩71,533 | -0.06% | 21.7만 |
|---|
| 2026.02.26 | ₩71,466 | ₩71,519 | ₩71,466 | ₩71,506 | +0.06% | 24.6만 |
|---|
| 2026.02.25 | ₩71,439 | ₩71,479 | ₩71,412 | ₩71,452 | +0.02% | 25.1만 |
|---|
| 2026.02.24 | ₩71,399 | ₩71,452 | ₩71,385 | ₩71,399 | 0.00% | 28.7만 |
|---|
| 2026.02.23 | ₩71,385 | ₩71,399 | ₩71,345 | ₩71,399 | +0.02% | 17만 |
|---|
| 2026.02.20 | ₩71,332 | ₩71,358 | ₩71,291 | ₩71,332 | 0.00% | 18.7만 |
|---|
| 2026.02.19 | ₩71,264 | ₩71,318 | ₩71,264 | ₩71,291 | +0.04% | 19만 |
|---|
| 2026.02.18 | ₩71,264 | ₩71,305 | ₩71,251 | ₩71,291 | +0.04% | 25.9만 |
|---|
| 2026.02.17 | ₩71,238 | ₩71,318 | ₩71,238 | ₩71,305 | +0.09% | 27.2만 |
|---|
| 2026.02.13 | ₩71,238 | ₩71,305 | ₩71,211 | ₩71,251 | +0.02% | 23.7만 |
|---|
| 2026.02.12 | ₩71,104 | ₩71,184 | ₩71,090 | ₩71,171 | +0.09% | 24.8만 |
|---|
| 2026.02.11 | ₩71,036 | ₩71,077 | ₩70,983 | ₩71,050 | +0.02% | 34.9만 |
|---|
| 2026.02.10 | ₩71,090 | ₩71,144 | ₩71,063 | ₩71,090 | 0.00% | 33.5만 |
|---|
| 2026.02.09 | ₩70,969 | ₩71,036 | ₩70,916 | ₩71,023 | +0.08% | 32.2만 |
|---|
| 2026.02.06 | ₩70,969 | ₩70,983 | ₩70,902 | ₩70,956 | -0.02% | 33.2만 |
|---|
| 2026.02.05 | ₩70,862 | ₩70,969 | ₩70,862 | ₩70,902 | +0.06% | 45.8만 |
|---|
| 2026.02.04 | ₩70,728 | ₩70,822 | ₩70,715 | ₩70,808 | +0.11% | 54.2만 |
|---|
| 2026.02.03 | ₩70,674 | ₩70,741 | ₩70,674 | ₩70,741 | +0.09% | 30.6만 |
|---|
| 2026.02.02 | ₩70,741 | ₩70,741 | ₩70,661 | ₩70,674 | -0.09% | 53.5만 |
|---|
| 2026.01.30 | ₩70,876 | ₩70,876 | ₩70,795 | ₩70,849 | -0.04% | 23.2만 |
|---|
| 2026.01.29 | ₩70,741 | ₩70,849 | ₩70,741 | ₩70,849 | +0.15% | 19.5만 |
|---|
| 2026.01.28 | ₩70,728 | ₩70,795 | ₩70,701 | ₩70,782 | +0.08% | 42.7만 |
|---|
| 2026.01.27 | ₩70,768 | ₩70,768 | ₩70,728 | ₩70,741 | -0.04% | 25.4만 |
|---|
| 2026.01.26 | ₩70,715 | ₩70,728 | ₩70,701 | ₩70,728 | +0.02% | 46.4만 |
|---|
| 2026.01.23 | ₩70,701 | ₩70,701 | ₩70,648 | ₩70,661 | -0.06% | 22.2만 |
|---|
| 2026.01.22 | ₩70,661 | ₩70,661 | ₩70,581 | ₩70,634 | -0.04% | 35.6만 |
|---|
| 2026.01.21 | ₩70,581 | ₩70,648 | ₩70,500 | ₩70,634 | +0.08% | 54.7만 |
|---|
| 2026.01.20 | ₩70,674 | ₩70,674 | ₩70,500 | ₩70,567 | -0.15% | 35.8만 |
|---|
| 2026.01.16 | ₩70,808 | ₩70,808 | ₩70,701 | ₩70,701 | -0.15% | 31.2만 |
|---|
| 2026.01.15 | ₩70,782 | ₩70,782 | ₩70,715 | ₩70,741 | -0.06% | 20.6만 |
|---|
| 2026.01.14 | ₩70,648 | ₩70,755 | ₩70,648 | ₩70,728 | +0.11% | 37.5만 |
|---|
| 2026.01.13 | ₩70,728 | ₩70,728 | ₩70,648 | ₩70,674 | -0.08% | 45.3만 |
|---|
| 2026.01.12 | ₩70,621 | ₩70,661 | ₩70,621 | ₩70,634 | +0.02% | 28만 |
|---|
| 2026.01.09 | ₩70,607 | ₩70,674 | ₩70,607 | ₩70,674 | +0.09% | 29.7만 |
|---|
| 2026.01.08 | ₩70,594 | ₩70,634 | ₩70,594 | ₩70,634 | +0.06% | 37.7만 |
|---|
| 2026.01.07 | ₩70,540 | ₩70,621 | ₩70,540 | ₩70,594 | +0.08% | 62.5만 |
|---|
| 2026.01.06 | ₩70,393 | ₩70,473 | ₩70,379 | ₩70,473 | +0.11% | 54.5만 |
|---|
| 2026.01.05 | ₩70,393 | ₩70,406 | ₩70,353 | ₩70,393 | 0.00% | 40.4만 |
|---|
| 2026.01.02 | ₩70,366 | ₩70,366 | ₩70,312 | ₩70,339 | -0.04% | 30만 |
|---|
| 2025.12.31 | ₩70,272 | ₩70,339 | ₩70,272 | ₩70,285 | +0.02% | 36.2만 |
|---|
| 2025.12.30 | ₩70,500 | ₩70,540 | ₩70,460 | ₩70,473 | -0.04% | 94.3만 |
|---|
| 2025.12.29 | ₩70,500 | ₩70,500 | ₩70,446 | ₩70,487 | -0.02% | 48.1만 |
|---|
| 2025.12.26 | ₩70,487 | ₩70,487 | ₩70,420 | ₩70,433 | -0.08% | 37.2만 |
|---|
| 2025.12.24 | ₩70,446 | ₩70,446 | ₩70,339 | ₩70,446 | 0.00% | 29.7만 |
|---|
| 2025.12.23 | ₩70,272 | ₩70,420 | ₩70,272 | ₩70,379 | +0.15% | 47.3만 |
|---|
| 2025.12.22 | ₩70,393 | ₩70,406 | ₩70,353 | ₩70,393 | 0.00% | 40.7만 |
|---|
| 2025.12.19 | ₩70,393 | ₩70,393 | ₩70,353 | ₩70,393 | 0.00% | 53.1만 |
|---|
| 2025.12.18 | ₩70,446 | ₩70,460 | ₩70,379 | ₩70,393 | -0.08% | 22.8만 |
|---|
| 2025.12.17 | ₩70,366 | ₩70,393 | ₩70,326 | ₩70,379 | +0.02% | 82.3만 |
|---|
| 2025.12.16 | ₩70,245 | ₩70,379 | ₩70,245 | ₩70,379 | +0.19% | 24.2만 |
|---|
| 2025.12.15 | ₩70,379 | ₩70,379 | ₩70,259 | ₩70,285 | -0.13% | 35.2만 |
|---|
| 2025.12.12 | ₩70,272 | ₩70,312 | ₩70,259 | ₩70,272 | 0.00% | 43.2만 |
|---|
| 2025.12.11 | ₩70,353 | ₩70,406 | ₩70,312 | ₩70,339 | -0.02% | 46.5만 |
|---|
| 2025.12.10 | ₩70,232 | ₩70,299 | ₩70,218 | ₩70,285 | +0.08% | 45.6만 |
|---|
| 2025.12.09 | ₩70,339 | ₩70,339 | ₩70,232 | ₩70,232 | -0.15% | 36.2만 |
|---|
| 2025.12.08 | ₩70,299 | ₩70,299 | ₩70,259 | ₩70,285 | -0.02% | 44.2만 |
|---|
| 2025.12.05 | ₩70,218 | ₩70,326 | ₩70,218 | ₩70,299 | +0.11% | 38.7만 |
|---|
| 2025.12.04 | ₩70,299 | ₩70,326 | ₩70,205 | ₩70,299 | 0.00% | 18.7만 |
|---|
| 2025.12.03 | ₩70,326 | ₩70,393 | ₩70,299 | ₩70,353 | +0.04% | 33.7만 |
|---|
| 2025.12.02 | ₩70,299 | ₩70,299 | ₩70,232 | ₩70,299 | 0.00% | 24.4만 |
|---|
| 2025.12.01 | ₩70,353 | ₩70,353 | ₩70,259 | ₩70,312 | -0.06% | 17.3만 |
|---|
| 2025.11.28 | ₩70,581 | ₩70,634 | ₩70,581 | ₩70,621 | +0.06% | 8.7만 |
|---|
| 2025.11.26 | ₩70,513 | ₩70,607 | ₩70,500 | ₩70,567 | +0.08% | 26.5만 |
|---|
| 2025.11.25 | ₩70,567 | ₩70,567 | ₩70,500 | ₩70,567 | 0.00% | 42.2만 |
|---|
| 2025.11.24 | ₩70,473 | ₩70,527 | ₩70,473 | ₩70,527 | +0.08% | 18.5만 |
|---|
| 2025.11.21 | ₩70,487 | ₩70,527 | ₩70,420 | ₩70,500 | +0.02% | 15.2만 |
|---|
| 2025.11.20 | ₩70,487 | ₩70,487 | ₩70,393 | ₩70,406 | -0.11% | 24만 |
|---|
| 2025.11.19 | ₩70,500 | ₩70,500 | ₩70,379 | ₩70,406 | -0.13% | 17.1만 |
|---|
| 2025.11.18 | ₩70,446 | ₩70,513 | ₩70,433 | ₩70,473 | +0.04% | 31.6만 |
|---|
| 2025.11.17 | ₩70,420 | ₩70,473 | ₩70,312 | ₩70,420 | 0.00% | 31.8만 |
|---|
| 2025.11.14 | ₩70,473 | ₩70,500 | ₩70,326 | ₩70,353 | -0.17% | 30.7만 |
|---|
| 2025.11.13 | ₩70,473 | ₩70,487 | ₩70,406 | ₩70,473 | 0.00% | 49.6만 |
|---|
| 2025.11.12 | ₩70,607 | ₩70,607 | ₩70,473 | ₩70,527 | -0.11% | 29.2만 |
|---|
| 2025.11.11 | ₩70,540 | ₩70,648 | ₩70,487 | ₩70,621 | +0.11% | 18.1만 |
|---|
| 2025.11.10 | ₩70,487 | ₩70,487 | ₩70,420 | ₩70,460 | -0.04% | 29.4만 |
|---|
| 2025.11.07 | ₩70,446 | ₩70,460 | ₩70,353 | ₩70,460 | +0.02% | 44.5만 |
|---|
| 2025.11.06 | ₩70,406 | ₩70,446 | ₩70,366 | ₩70,433 | +0.04% | 33.9만 |
|---|
| 2025.11.05 | ₩70,366 | ₩70,379 | ₩70,285 | ₩70,326 | -0.06% | 46.5만 |
|---|
| 2025.11.04 | ₩70,326 | ₩70,446 | ₩70,326 | ₩70,406 | +0.11% | 33.1만 |
|---|
| 2025.11.03 | ₩70,460 | ₩70,460 | ₩70,312 | ₩70,312 | -0.21% | 46.2만 |
|---|
| 2025.10.31 | ₩70,567 | ₩70,674 | ₩70,567 | ₩70,674 | +0.15% | 35.6만 |
|---|
| 2025.10.30 | ₩70,420 | ₩70,621 | ₩70,406 | ₩70,540 | +0.17% | 25.2만 |
|---|
| 2025.10.29 | ₩70,728 | ₩70,728 | ₩70,567 | ₩70,621 | -0.15% | 31.9만 |
|---|
| 2025.10.28 | ₩70,701 | ₩70,741 | ₩70,688 | ₩70,701 | 0.00% | 26.9만 |
|---|
| 2025.10.27 | ₩70,674 | ₩70,715 | ₩70,648 | ₩70,701 | +0.04% | 29.7만 |
|---|
| 2025.10.24 | ₩70,634 | ₩70,701 | ₩70,621 | ₩70,674 | +0.06% | 34.8만 |
|---|
| 2025.10.23 | ₩70,688 | ₩70,688 | ₩70,581 | ₩70,634 | -0.08% | 25.9만 |
|---|
| 2025.10.22 | ₩70,728 | ₩70,728 | ₩70,607 | ₩70,661 | -0.09% | 23.5만 |
|---|
| 2025.10.21 | ₩70,607 | ₩70,648 | ₩70,594 | ₩70,594 | -0.02% | 29.1만 |
|---|
| 2025.10.20 | ₩70,634 | ₩70,661 | ₩70,554 | ₩70,567 | -0.09% | 29.6만 |
|---|
| 2025.10.17 | ₩70,513 | ₩70,567 | ₩70,513 | ₩70,540 | +0.04% | 22.6만 |
|---|
| 2025.10.16 | ₩70,420 | ₩70,513 | ₩70,393 | ₩70,500 | +0.11% | 45.7만 |
|---|
| 2025.10.15 | ₩70,379 | ₩70,393 | ₩70,312 | ₩70,312 | -0.10% | 44.2만 |
|---|
| 2025.10.14 | ₩70,272 | ₩70,379 | ₩70,259 | ₩70,259 | -0.02% | 21.3만 |
|---|
| 2025.10.13 | ₩70,406 | ₩70,406 | ₩70,232 | ₩70,379 | -0.04% | 13.1만 |
|---|
| 2025.10.10 | ₩70,245 | ₩70,272 | ₩70,138 | ₩70,259 | +0.02% | 33.8만 |
|---|