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 | ₩66,684 | ₩66,886 | ₩66,684 | ₩66,805 | +0.18% | 166.9만 |
| 2026.10.08 | ₩66,362 | ₩66,631 | ₩66,228 | ₩66,537 | +0.26% | 270.9만 |
| 2026.10.07 | ₩66,470 | ₩66,725 | ₩66,349 | ₩66,523 | +0.08% | 310.7만 |
| 2026.10.06 | ₩66,792 | ₩66,859 | ₩66,617 | ₩66,765 | -0.04% | 190.3만 |
| 2026.10.05 | ₩66,872 | ₩66,899 | ₩66,497 | ₩66,805 | -0.10% | 150.8만 |
| 2026.10.02 | ₩67,181 | ₩67,275 | ₩66,671 | ₩66,725 | -0.68% | 391.4만 |
| 2026.10.01 | ₩66,725 | ₩66,966 | ₩66,658 | ₩66,805 | +0.12% | 215.3만 |
| 2026.09.30 | ₩66,483 | ₩66,819 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,671 |
| +0.28% |
| 235만 |
| 2026.09.29 | ₩66,295 | ₩66,336 | ₩66,134 | ₩66,161 | -0.20% | 214.2만 |
|---|
| 2026.09.28 | ₩66,631 | ₩66,631 | ₩66,295 | ₩66,416 | -0.32% | 152.6만 |
|---|
| 2026.09.25 | ₩67,020 | ₩67,047 | ₩66,738 | ₩66,832 | -0.28% | 104.7만 |
|---|
| 2026.09.24 | ₩67,302 | ₩67,396 | ₩67,006 | ₩67,060 | -0.36% | 91.9만 |
|---|
| 2026.09.23 | ₩67,812 | ₩67,812 | ₩67,127 | ₩67,422 | -0.57% | 87.9만 |
|---|
| 2026.09.22 | ₩67,798 | ₩67,852 | ₩67,744 | ₩67,785 | -0.02% | 68.7만 |
|---|
| 2026.09.21 | ₩67,932 | ₩67,946 | ₩67,731 | ₩67,852 | -0.12% | 86만 |
|---|
| 2026.09.18 | ₩67,879 | ₩67,879 | ₩67,651 | ₩67,812 | -0.10% | 65.5만 |
|---|
| 2026.09.17 | ₩67,999 | ₩68,053 | ₩67,852 | ₩67,959 | -0.06% | 102만 |
|---|
| 2026.09.16 | ₩67,744 | ₩67,905 | ₩67,624 | ₩67,744 | 0.00% | 63.3만 |
|---|
| 2026.09.15 | ₩67,905 | ₩67,959 | ₩67,718 | ₩67,731 | -0.26% | 85.8만 |
|---|
| 2026.09.14 | ₩67,986 | ₩68,066 | ₩67,865 | ₩67,879 | -0.16% | 56.7만 |
|---|
| 2026.09.11 | ₩67,905 | ₩68,134 | ₩67,905 | ₩67,999 | +0.14% | 70.4만 |
|---|
| 2026.09.10 | ₩67,946 | ₩68,066 | ₩67,798 | ₩67,798 | -0.22% | 74.2만 |
|---|
| 2026.09.09 | ₩68,643 | ₩68,643 | ₩68,308 | ₩68,335 | -0.45% | 44.9만 |
|---|
| 2026.09.08 | ₩68,630 | ₩68,684 | ₩68,469 | ₩68,509 | -0.18% | 69.6만 |
|---|
| 2026.09.04 | ₩68,670 | ₩68,751 | ₩68,576 | ₩68,590 | -0.12% | 41.3만 |
|---|
| 2026.09.03 | ₩68,791 | ₩68,872 | ₩68,576 | ₩68,603 | -0.27% | 60.3만 |
|---|
| 2026.09.02 | ₩68,751 | ₩68,751 | ₩68,643 | ₩68,684 | -0.10% | 52.4만 |
|---|
| 2026.09.01 | ₩68,925 | ₩68,952 | ₩68,670 | ₩68,751 | -0.25% | 60.4만 |
|---|
| 2026.08.31 | ₩69,153 | ₩69,261 | ₩69,100 | ₩69,261 | +0.16% | 37.6만 |
|---|
| 2026.08.28 | ₩69,408 | ₩69,422 | ₩69,234 | ₩69,328 | -0.12% | 37.5만 |
|---|
| 2026.08.27 | ₩69,408 | ₩69,448 | ₩69,314 | ₩69,314 | -0.14% | 23.1만 |
|---|
| 2026.08.26 | ₩69,502 | ₩69,502 | ₩69,381 | ₩69,422 | -0.12% | 25.9만 |
|---|
| 2026.08.25 | ₩69,462 | ₩69,502 | ₩69,435 | ₩69,462 | 0.00% | 35.6만 |
|---|
| 2026.08.24 | ₩69,381 | ₩69,422 | ₩69,355 | ₩69,422 | +0.06% | 26.8만 |
|---|
| 2026.08.21 | ₩69,448 | ₩69,448 | ₩69,341 | ₩69,395 | -0.08% | 32.9만 |
|---|
| 2026.08.20 | ₩69,462 | ₩69,489 | ₩69,328 | ₩69,448 | -0.02% | 33.7만 |
|---|
| 2026.08.19 | ₩69,502 | ₩69,542 | ₩69,448 | ₩69,502 | 0.00% | 35.9만 |
|---|
| 2026.08.18 | ₩69,422 | ₩69,435 | ₩69,274 | ₩69,341 | -0.12% | 24.7만 |
|---|
| 2026.08.17 | ₩69,623 | ₩69,623 | ₩69,448 | ₩69,448 | -0.25% | 27.6만 |
|---|
| 2026.08.14 | ₩69,730 | ₩69,784 | ₩69,569 | ₩69,663 | -0.10% | 32.9만 |
|---|
| 2026.08.13 | ₩69,663 | ₩69,811 | ₩69,663 | ₩69,744 | +0.12% | 23.7만 |
|---|
| 2026.08.12 | ₩69,744 | ₩69,744 | ₩69,596 | ₩69,636 | -0.15% | 28만 |
|---|
| 2026.08.11 | ₩69,623 | ₩69,650 | ₩69,556 | ₩69,583 | -0.06% | 26.4만 |
|---|
| 2026.08.10 | ₩69,636 | ₩69,636 | ₩69,542 | ₩69,583 | -0.08% | 42만 |
|---|
| 2026.08.07 | ₩69,623 | ₩69,663 | ₩69,596 | ₩69,650 | +0.04% | 28.4만 |
|---|
| 2026.08.06 | ₩69,448 | ₩69,529 | ₩69,448 | ₩69,489 | +0.06% | 33.4만 |
|---|
| 2026.08.05 | ₩69,422 | ₩69,529 | ₩69,408 | ₩69,529 | +0.15% | 56만 |
|---|
| 2026.08.04 | ₩69,355 | ₩69,435 | ₩69,355 | ₩69,408 | +0.08% | 42.9만 |
|---|
| 2026.08.03 | ₩69,314 | ₩69,368 | ₩69,207 | ₩69,287 | -0.04% | 38.3만 |
|---|
| 2026.07.31 | ₩69,489 | ₩69,489 | ₩69,301 | ₩69,435 | -0.08% | 27.6만 |
|---|
| 2026.07.30 | ₩69,502 | ₩69,502 | ₩69,368 | ₩69,422 | -0.12% | 29.8만 |
|---|
| 2026.07.29 | ₩69,569 | ₩69,663 | ₩69,542 | ₩69,556 | -0.02% | 27.3만 |
|---|
| 2026.07.28 | ₩69,529 | ₩69,650 | ₩69,529 | ₩69,623 | +0.14% | 26만 |
|---|
| 2026.07.27 | ₩69,502 | ₩69,529 | ₩69,462 | ₩69,475 | -0.04% | 28.6만 |
|---|
| 2026.07.24 | ₩69,287 | ₩69,435 | ₩69,274 | ₩69,328 | +0.06% | 66.5만 |
|---|
| 2026.07.23 | ₩69,475 | ₩69,475 | ₩69,180 | ₩69,220 | -0.37% | 46.1만 |
|---|
| 2026.07.22 | ₩69,770 | ₩69,770 | ₩69,623 | ₩69,650 | -0.17% | 30.8만 |
|---|
| 2026.07.21 | ₩69,891 | ₩69,891 | ₩69,797 | ₩69,797 | -0.13% | 20.7만 |
|---|
| 2026.07.20 | ₩70,039 | ₩70,039 | ₩69,878 | ₩69,891 | -0.21% | 23.5만 |
|---|
| 2026.07.17 | ₩70,079 | ₩70,079 | ₩69,931 | ₩69,999 | -0.11% | 22.3만 |
|---|
| 2026.07.16 | ₩70,066 | ₩70,066 | ₩69,972 | ₩69,972 | -0.13% | 25만 |
|---|
| 2026.07.15 | ₩70,173 | ₩70,200 | ₩70,092 | ₩70,092 | -0.11% | 25.1만 |
|---|
| 2026.07.14 | ₩70,173 | ₩70,227 | ₩70,092 | ₩70,106 | -0.10% | 36.2만 |
|---|
| 2026.07.13 | ₩70,146 | ₩70,186 | ₩70,092 | ₩70,119 | -0.04% | 25.2만 |
|---|
| 2026.07.10 | ₩70,119 | ₩70,200 | ₩70,119 | ₩70,173 | +0.08% | 20만 |
|---|
| 2026.07.09 | ₩70,160 | ₩70,240 | ₩70,079 | ₩70,146 | -0.02% | 40.6만 |
|---|
| 2026.07.08 | ₩70,173 | ₩70,200 | ₩70,066 | ₩70,133 | -0.06% | 35.5만 |
|---|
| 2026.07.07 | ₩70,455 | ₩70,455 | ₩70,267 | ₩70,280 | -0.25% | 27.8만 |
|---|
| 2026.07.06 | ₩70,455 | ₩70,508 | ₩70,401 | ₩70,468 | +0.02% | 28.6만 |
|---|
| 2026.07.02 | ₩70,374 | ₩70,428 | ₩70,307 | ₩70,415 | +0.06% | 20.7만 |
|---|
| 2026.07.01 | ₩70,374 | ₩70,388 | ₩70,240 | ₩70,361 | -0.02% | 39.6만 |
|---|
| 2026.06.30 | ₩70,629 | ₩70,643 | ₩70,562 | ₩70,576 | -0.08% | 26.6만 |
|---|
| 2026.06.29 | ₩70,656 | ₩70,656 | ₩70,602 | ₩70,643 | -0.02% | 25.2만 |
|---|
| 2026.06.26 | ₩70,535 | ₩70,589 | ₩70,522 | ₩70,589 | +0.08% | 27.4만 |
|---|
| 2026.06.25 | ₩70,589 | ₩70,629 | ₩70,495 | ₩70,535 | -0.08% | 22.7만 |
|---|
| 2026.06.24 | ₩70,508 | ₩70,522 | ₩70,468 | ₩70,495 | -0.02% | 37.2만 |
|---|
| 2026.06.23 | ₩70,428 | ₩70,468 | ₩70,388 | ₩70,401 | -0.04% | 25.6만 |
|---|
| 2026.06.22 | ₩70,468 | ₩70,482 | ₩70,401 | ₩70,455 | -0.02% | 42.2만 |
|---|
| 2026.06.18 | ₩70,441 | ₩70,495 | ₩70,428 | ₩70,428 | -0.02% | 38.9만 |
|---|
| 2026.06.17 | ₩70,401 | ₩70,441 | ₩70,227 | ₩70,334 | -0.10% | 41.8만 |
|---|
| 2026.06.16 | ₩70,347 | ₩70,455 | ₩70,334 | ₩70,388 | +0.06% | 25.9만 |
|---|
| 2026.06.15 | ₩70,361 | ₩70,388 | ₩70,321 | ₩70,334 | -0.04% | 29.7만 |
|---|
| 2026.06.12 | ₩70,267 | ₩70,280 | ₩70,133 | ₩70,240 | -0.04% | 26.1만 |
|---|
| 2026.06.11 | ₩70,213 | ₩70,307 | ₩70,119 | ₩70,267 | +0.08% | 38.1만 |
|---|
| 2026.06.10 | ₩70,347 | ₩70,347 | ₩70,133 | ₩70,200 | -0.21% | 21.1만 |
|---|
| 2026.06.09 | ₩70,240 | ₩70,334 | ₩70,213 | ₩70,321 | +0.11% | 34.1만 |
|---|
| 2026.06.08 | ₩70,280 | ₩70,415 | ₩70,146 | ₩70,213 | -0.10% | 21.9만 |
|---|
| 2026.06.05 | ₩70,227 | ₩70,227 | ₩70,119 | ₩70,186 | -0.06% | 27.6만 |
|---|
| 2026.06.04 | ₩70,267 | ₩70,321 | ₩70,267 | ₩70,294 | +0.04% | 27만 |
|---|
| 2026.06.03 | ₩70,200 | ₩70,267 | ₩70,146 | ₩70,240 | +0.06% | 25.1만 |
|---|
| 2026.06.02 | ₩70,267 | ₩70,361 | ₩70,254 | ₩70,267 | 0.00% | 38.2만 |
|---|
| 2026.06.01 | ₩70,052 | ₩70,240 | ₩70,025 | ₩70,173 | +0.17% | 32.4만 |
|---|
| 2026.05.29 | ₩70,347 | ₩70,455 | ₩70,347 | ₩70,401 | +0.08% | 42.2만 |
|---|
| 2026.05.28 | ₩70,173 | ₩70,347 | ₩70,146 | ₩70,334 | +0.23% | 31.9만 |
|---|
| 2026.05.27 | ₩70,133 | ₩70,240 | ₩70,119 | ₩70,213 | +0.11% | 27.4만 |
|---|
| 2026.05.26 | ₩70,160 | ₩70,160 | ₩70,039 | ₩70,106 | -0.08% | 39.2만 |
|---|
| 2026.05.22 | ₩69,864 | ₩69,931 | ₩69,811 | ₩69,824 | -0.06% | 34.3만 |
|---|
| 2026.05.21 | ₩69,636 | ₩69,811 | ₩69,609 | ₩69,797 | +0.23% | 66만 |
|---|
| 2026.05.20 | ₩69,690 | ₩69,811 | ₩69,650 | ₩69,730 | +0.06% | 54만 |
|---|
| 2026.05.19 | ₩69,650 | ₩69,717 | ₩69,542 | ₩69,636 | -0.02% | 36만 |
|---|
| 2026.05.18 | ₩69,838 | ₩69,864 | ₩69,757 | ₩69,824 | -0.02% | 30.1만 |
|---|
| 2026.05.15 | ₩69,838 | ₩69,972 | ₩69,690 | ₩69,824 | -0.02% | 39.4만 |
|---|
| 2026.05.14 | ₩70,186 | ₩70,186 | ₩70,092 | ₩70,106 | -0.11% | 26.1만 |
|---|
| 2026.05.13 | ₩70,200 | ₩70,200 | ₩70,079 | ₩70,106 | -0.13% | 21.5만 |
|---|
| 2026.05.12 | ₩70,254 | ₩70,254 | ₩70,146 | ₩70,186 | -0.10% | 31.5만 |
|---|
| 2026.05.11 | ₩70,321 | ₩70,347 | ₩70,280 | ₩70,307 | -0.02% | 21.1만 |
|---|
| 2026.05.08 | ₩70,401 | ₩70,415 | ₩70,307 | ₩70,334 | -0.10% | 27.3만 |
|---|
| 2026.05.07 | ₩70,347 | ₩70,347 | ₩70,294 | ₩70,321 | -0.04% | 30.9만 |
|---|
| 2026.05.06 | ₩70,321 | ₩70,361 | ₩70,280 | ₩70,294 | -0.04% | 42.8만 |
|---|
| 2026.05.05 | ₩70,200 | ₩70,213 | ₩70,146 | ₩70,200 | 0.00% | 32.3만 |
|---|
| 2026.05.04 | ₩70,240 | ₩70,240 | ₩70,039 | ₩70,146 | -0.13% | 36만 |
|---|
| 2026.05.01 | ₩70,227 | ₩70,254 | ₩70,173 | ₩70,186 | -0.06% | 33.2만 |
|---|
| 2026.04.30 | ₩70,401 | ₩70,415 | ₩70,347 | ₩70,361 | -0.06% | 27.1만 |
|---|
| 2026.04.29 | ₩70,455 | ₩70,482 | ₩70,280 | ₩70,374 | -0.11% | 26만 |
|---|
| 2026.04.28 | ₩70,455 | ₩70,482 | ₩70,415 | ₩70,482 | +0.04% | 22.9만 |
|---|
| 2026.04.27 | ₩70,549 | ₩70,589 | ₩70,482 | ₩70,535 | -0.02% | 40.3만 |
|---|
| 2026.04.24 | ₩70,535 | ₩70,562 | ₩70,482 | ₩70,535 | 0.00% | 29.1만 |
|---|
| 2026.04.23 | ₩70,562 | ₩70,562 | ₩70,401 | ₩70,535 | -0.04% | 52만 |
|---|
| 2026.04.22 | ₩70,535 | ₩70,549 | ₩70,482 | ₩70,522 | -0.02% | 20.2만 |
|---|
| 2026.04.21 | ₩70,508 | ₩70,549 | ₩70,455 | ₩70,455 | -0.08% | 33.3만 |
|---|
| 2026.04.20 | ₩70,482 | ₩70,562 | ₩70,482 | ₩70,535 | +0.08% | 26.2만 |
|---|
| 2026.04.17 | ₩70,428 | ₩70,562 | ₩70,428 | ₩70,522 | +0.13% | 28.6만 |
|---|
| 2026.04.16 | ₩70,374 | ₩70,415 | ₩70,361 | ₩70,361 | -0.02% | 24.2만 |
|---|
| 2026.04.15 | ₩70,374 | ₩70,441 | ₩70,307 | ₩70,361 | -0.02% | 20.1만 |
|---|
| 2026.04.14 | ₩70,388 | ₩70,428 | ₩70,347 | ₩70,415 | +0.04% | 30.5만 |
|---|
| 2026.04.13 | ₩70,267 | ₩70,361 | ₩70,254 | ₩70,334 | +0.10% | 17.5만 |
|---|
| 2026.04.10 | ₩70,321 | ₩70,374 | ₩70,267 | ₩70,267 | -0.08% | 26.6만 |
|---|
| 2026.04.09 | ₩70,294 | ₩70,361 | ₩70,200 | ₩70,334 | +0.06% | 28.2만 |
|---|
| 2026.04.08 | ₩70,415 | ₩70,455 | ₩70,146 | ₩70,146 | -0.38% | 37.9만 |
|---|
| 2026.04.07 | ₩69,958 | ₩70,106 | ₩69,945 | ₩70,106 | +0.21% | 24.1만 |
|---|
| 2026.04.06 | ₩70,012 | ₩70,106 | ₩69,999 | ₩70,066 | +0.08% | 31만 |
|---|
| 2026.04.02 | ₩69,905 | ₩70,119 | ₩69,905 | ₩70,079 | +0.25% | 47.8만 |
|---|
| 2026.04.01 | ₩70,066 | ₩70,066 | ₩69,945 | ₩69,945 | -0.17% | 44.3만 |
|---|
| 2026.03.31 | ₩70,066 | ₩70,092 | ₩69,958 | ₩70,025 | -0.06% | 54.3만 |
|---|
| 2026.03.30 | ₩69,811 | ₩69,931 | ₩69,811 | ₩69,918 | +0.15% | 61만 |
|---|
| 2026.03.27 | ₩69,690 | ₩69,784 | ₩69,596 | ₩69,757 | +0.10% | 37.2만 |
|---|
| 2026.03.26 | ₩69,797 | ₩69,878 | ₩69,730 | ₩69,744 | -0.08% | 35.7만 |
|---|
| 2026.03.25 | ₩69,945 | ₩69,945 | ₩69,824 | ₩69,891 | -0.08% | 29.4만 |
|---|
| 2026.03.24 | ₩69,999 | ₩69,999 | ₩69,744 | ₩69,757 | -0.35% | 44.1만 |
|---|
| 2026.03.23 | ₩70,079 | ₩70,186 | ₩69,972 | ₩70,133 | +0.08% | 34.5만 |
|---|
| 2026.03.20 | ₩70,334 | ₩70,334 | ₩69,905 | ₩69,958 | -0.53% | 44.4만 |
|---|
| 2026.03.19 | ₩70,415 | ₩70,441 | ₩70,294 | ₩70,374 | -0.06% | 44.5만 |
|---|
| 2026.03.18 | ₩70,522 | ₩70,576 | ₩70,415 | ₩70,415 | -0.15% | 41.9만 |
|---|
| 2026.03.17 | ₩70,656 | ₩70,656 | ₩70,549 | ₩70,562 | -0.13% | 22.8만 |
|---|
| 2026.03.16 | ₩70,696 | ₩70,710 | ₩70,535 | ₩70,576 | -0.17% | 34.9만 |
|---|
| 2026.03.13 | ₩70,535 | ₩70,549 | ₩70,455 | ₩70,535 | 0.00% | 22.3만 |
|---|
| 2026.03.12 | ₩70,710 | ₩70,710 | ₩70,361 | ₩70,374 | -0.47% | 41만 |
|---|
| 2026.03.11 | ₩70,737 | ₩70,804 | ₩70,576 | ₩70,589 | -0.21% | 33.3만 |
|---|
| 2026.03.10 | ₩70,844 | ₩70,857 | ₩70,763 | ₩70,777 | -0.09% | 14.7만 |
|---|
| 2026.03.09 | ₩70,790 | ₩70,871 | ₩70,750 | ₩70,830 | +0.06% | 25.8만 |
|---|
| 2026.03.06 | ₩70,790 | ₩70,871 | ₩70,777 | ₩70,844 | +0.08% | 23.3만 |
|---|
| 2026.03.05 | ₩70,844 | ₩70,924 | ₩70,817 | ₩70,911 | +0.09% | 27.1만 |
|---|
| 2026.03.04 | ₩70,978 | ₩71,005 | ₩70,884 | ₩70,924 | -0.08% | 24.4만 |
|---|
| 2026.03.03 | ₩71,072 | ₩71,085 | ₩70,884 | ₩70,951 | -0.17% | 62.5만 |
|---|
| 2026.03.02 | ₩71,287 | ₩71,313 | ₩71,193 | ₩71,220 | -0.09% | 22.2만 |
|---|
| 2026.02.27 | ₩71,609 | ₩71,609 | ₩71,555 | ₩71,568 | -0.06% | 21.7만 |
|---|
| 2026.02.26 | ₩71,501 | ₩71,555 | ₩71,501 | ₩71,542 | +0.06% | 24.6만 |
|---|
| 2026.02.25 | ₩71,474 | ₩71,515 | ₩71,448 | ₩71,488 | +0.02% | 25.1만 |
|---|
| 2026.02.24 | ₩71,434 | ₩71,488 | ₩71,421 | ₩71,434 | 0.00% | 28.7만 |
|---|
| 2026.02.23 | ₩71,421 | ₩71,434 | ₩71,381 | ₩71,434 | +0.02% | 17만 |
|---|
| 2026.02.20 | ₩71,367 | ₩71,394 | ₩71,327 | ₩71,367 | 0.00% | 18.7만 |
|---|
| 2026.02.19 | ₩71,300 | ₩71,354 | ₩71,300 | ₩71,327 | +0.04% | 19만 |
|---|
| 2026.02.18 | ₩71,300 | ₩71,340 | ₩71,287 | ₩71,327 | +0.04% | 25.9만 |
|---|
| 2026.02.17 | ₩71,273 | ₩71,354 | ₩71,273 | ₩71,340 | +0.09% | 27.2만 |
|---|
| 2026.02.13 | ₩71,273 | ₩71,340 | ₩71,246 | ₩71,287 | +0.02% | 23.7만 |
|---|
| 2026.02.12 | ₩71,139 | ₩71,220 | ₩71,126 | ₩71,206 | +0.09% | 24.8만 |
|---|
| 2026.02.11 | ₩71,072 | ₩71,112 | ₩71,018 | ₩71,085 | +0.02% | 34.9만 |
|---|
| 2026.02.10 | ₩71,126 | ₩71,179 | ₩71,099 | ₩71,126 | 0.00% | 33.5만 |
|---|
| 2026.02.09 | ₩71,005 | ₩71,072 | ₩70,951 | ₩71,059 | +0.08% | 32.2만 |
|---|
| 2026.02.06 | ₩71,005 | ₩71,018 | ₩70,938 | ₩70,991 | -0.02% | 33.2만 |
|---|
| 2026.02.05 | ₩70,898 | ₩71,005 | ₩70,898 | ₩70,938 | +0.06% | 45.8만 |
|---|
| 2026.02.04 | ₩70,763 | ₩70,857 | ₩70,750 | ₩70,844 | +0.11% | 54.2만 |
|---|
| 2026.02.03 | ₩70,710 | ₩70,777 | ₩70,710 | ₩70,777 | +0.09% | 30.6만 |
|---|
| 2026.02.02 | ₩70,777 | ₩70,777 | ₩70,696 | ₩70,710 | -0.09% | 53.5만 |
|---|
| 2026.01.30 | ₩70,911 | ₩70,911 | ₩70,830 | ₩70,884 | -0.04% | 23.2만 |
|---|
| 2026.01.29 | ₩70,777 | ₩70,884 | ₩70,777 | ₩70,884 | +0.15% | 19.5만 |
|---|
| 2026.01.28 | ₩70,763 | ₩70,830 | ₩70,737 | ₩70,817 | +0.08% | 42.7만 |
|---|
| 2026.01.27 | ₩70,804 | ₩70,804 | ₩70,763 | ₩70,777 | -0.04% | 25.4만 |
|---|
| 2026.01.26 | ₩70,750 | ₩70,763 | ₩70,737 | ₩70,763 | +0.02% | 46.4만 |
|---|
| 2026.01.23 | ₩70,737 | ₩70,737 | ₩70,683 | ₩70,696 | -0.06% | 22.2만 |
|---|
| 2026.01.22 | ₩70,696 | ₩70,696 | ₩70,616 | ₩70,669 | -0.04% | 35.6만 |
|---|
| 2026.01.21 | ₩70,616 | ₩70,683 | ₩70,535 | ₩70,669 | +0.08% | 54.7만 |
|---|
| 2026.01.20 | ₩70,710 | ₩70,710 | ₩70,535 | ₩70,602 | -0.15% | 35.8만 |
|---|
| 2026.01.16 | ₩70,844 | ₩70,844 | ₩70,737 | ₩70,737 | -0.15% | 31.2만 |
|---|
| 2026.01.15 | ₩70,817 | ₩70,817 | ₩70,750 | ₩70,777 | -0.06% | 20.6만 |
|---|
| 2026.01.14 | ₩70,683 | ₩70,790 | ₩70,683 | ₩70,763 | +0.11% | 37.5만 |
|---|
| 2026.01.13 | ₩70,763 | ₩70,763 | ₩70,683 | ₩70,710 | -0.08% | 45.3만 |
|---|
| 2026.01.12 | ₩70,656 | ₩70,696 | ₩70,656 | ₩70,669 | +0.02% | 28만 |
|---|
| 2026.01.09 | ₩70,643 | ₩70,710 | ₩70,643 | ₩70,710 | +0.09% | 29.7만 |
|---|
| 2026.01.08 | ₩70,629 | ₩70,669 | ₩70,629 | ₩70,669 | +0.06% | 37.7만 |
|---|
| 2026.01.07 | ₩70,576 | ₩70,656 | ₩70,576 | ₩70,629 | +0.08% | 62.5만 |
|---|
| 2026.01.06 | ₩70,428 | ₩70,508 | ₩70,415 | ₩70,508 | +0.11% | 54.5만 |
|---|
| 2026.01.05 | ₩70,428 | ₩70,441 | ₩70,388 | ₩70,428 | 0.00% | 40.4만 |
|---|
| 2026.01.02 | ₩70,401 | ₩70,401 | ₩70,347 | ₩70,374 | -0.04% | 30만 |
|---|
| 2025.12.31 | ₩70,307 | ₩70,374 | ₩70,307 | ₩70,321 | +0.02% | 36.2만 |
|---|
| 2025.12.30 | ₩70,535 | ₩70,576 | ₩70,495 | ₩70,508 | -0.04% | 94.3만 |
|---|
| 2025.12.29 | ₩70,535 | ₩70,535 | ₩70,482 | ₩70,522 | -0.02% | 48.1만 |
|---|
| 2025.12.26 | ₩70,522 | ₩70,522 | ₩70,455 | ₩70,468 | -0.08% | 37.2만 |
|---|
| 2025.12.24 | ₩70,482 | ₩70,482 | ₩70,374 | ₩70,482 | 0.00% | 29.7만 |
|---|
| 2025.12.23 | ₩70,307 | ₩70,455 | ₩70,307 | ₩70,415 | +0.15% | 47.3만 |
|---|
| 2025.12.22 | ₩70,428 | ₩70,441 | ₩70,388 | ₩70,428 | 0.00% | 40.7만 |
|---|
| 2025.12.19 | ₩70,428 | ₩70,428 | ₩70,388 | ₩70,428 | 0.00% | 53.1만 |
|---|
| 2025.12.18 | ₩70,482 | ₩70,495 | ₩70,415 | ₩70,428 | -0.08% | 22.8만 |
|---|
| 2025.12.17 | ₩70,401 | ₩70,428 | ₩70,361 | ₩70,415 | +0.02% | 82.3만 |
|---|
| 2025.12.16 | ₩70,280 | ₩70,415 | ₩70,280 | ₩70,415 | +0.19% | 24.2만 |
|---|
| 2025.12.15 | ₩70,415 | ₩70,415 | ₩70,294 | ₩70,321 | -0.13% | 35.2만 |
|---|
| 2025.12.12 | ₩70,307 | ₩70,347 | ₩70,294 | ₩70,307 | 0.00% | 43.2만 |
|---|
| 2025.12.11 | ₩70,388 | ₩70,441 | ₩70,347 | ₩70,374 | -0.02% | 46.5만 |
|---|
| 2025.12.10 | ₩70,267 | ₩70,334 | ₩70,254 | ₩70,321 | +0.08% | 45.6만 |
|---|
| 2025.12.09 | ₩70,374 | ₩70,374 | ₩70,267 | ₩70,267 | -0.15% | 36.2만 |
|---|
| 2025.12.08 | ₩70,334 | ₩70,334 | ₩70,294 | ₩70,321 | -0.02% | 44.2만 |
|---|
| 2025.12.05 | ₩70,254 | ₩70,361 | ₩70,254 | ₩70,334 | +0.11% | 38.7만 |
|---|
| 2025.12.04 | ₩70,334 | ₩70,361 | ₩70,240 | ₩70,334 | 0.00% | 18.7만 |
|---|
| 2025.12.03 | ₩70,361 | ₩70,428 | ₩70,334 | ₩70,388 | +0.04% | 33.7만 |
|---|
| 2025.12.02 | ₩70,334 | ₩70,334 | ₩70,267 | ₩70,334 | 0.00% | 24.4만 |
|---|
| 2025.12.01 | ₩70,388 | ₩70,388 | ₩70,294 | ₩70,347 | -0.06% | 17.3만 |
|---|
| 2025.11.28 | ₩70,616 | ₩70,669 | ₩70,616 | ₩70,656 | +0.06% | 8.7만 |
|---|
| 2025.11.26 | ₩70,549 | ₩70,643 | ₩70,535 | ₩70,602 | +0.08% | 26.5만 |
|---|
| 2025.11.25 | ₩70,602 | ₩70,602 | ₩70,535 | ₩70,602 | 0.00% | 42.2만 |
|---|
| 2025.11.24 | ₩70,508 | ₩70,562 | ₩70,508 | ₩70,562 | +0.08% | 18.5만 |
|---|
| 2025.11.21 | ₩70,522 | ₩70,562 | ₩70,455 | ₩70,535 | +0.02% | 15.2만 |
|---|
| 2025.11.20 | ₩70,522 | ₩70,522 | ₩70,428 | ₩70,441 | -0.11% | 24만 |
|---|
| 2025.11.19 | ₩70,535 | ₩70,535 | ₩70,415 | ₩70,441 | -0.13% | 17.1만 |
|---|
| 2025.11.18 | ₩70,482 | ₩70,549 | ₩70,468 | ₩70,508 | +0.04% | 31.6만 |
|---|
| 2025.11.17 | ₩70,455 | ₩70,508 | ₩70,347 | ₩70,455 | 0.00% | 31.8만 |
|---|
| 2025.11.14 | ₩70,508 | ₩70,535 | ₩70,361 | ₩70,388 | -0.17% | 30.7만 |
|---|
| 2025.11.13 | ₩70,508 | ₩70,522 | ₩70,441 | ₩70,508 | 0.00% | 49.6만 |
|---|
| 2025.11.12 | ₩70,643 | ₩70,643 | ₩70,508 | ₩70,562 | -0.11% | 29.2만 |
|---|
| 2025.11.11 | ₩70,576 | ₩70,683 | ₩70,522 | ₩70,656 | +0.11% | 18.1만 |
|---|
| 2025.11.10 | ₩70,522 | ₩70,522 | ₩70,455 | ₩70,495 | -0.04% | 29.4만 |
|---|
| 2025.11.07 | ₩70,482 | ₩70,495 | ₩70,388 | ₩70,495 | +0.02% | 44.5만 |
|---|
| 2025.11.06 | ₩70,441 | ₩70,482 | ₩70,401 | ₩70,468 | +0.04% | 33.9만 |
|---|
| 2025.11.05 | ₩70,401 | ₩70,415 | ₩70,321 | ₩70,361 | -0.06% | 46.5만 |
|---|
| 2025.11.04 | ₩70,361 | ₩70,482 | ₩70,361 | ₩70,441 | +0.11% | 33.1만 |
|---|
| 2025.11.03 | ₩70,495 | ₩70,495 | ₩70,347 | ₩70,347 | -0.21% | 46.2만 |
|---|
| 2025.10.31 | ₩70,602 | ₩70,710 | ₩70,602 | ₩70,710 | +0.15% | 35.6만 |
|---|
| 2025.10.30 | ₩70,455 | ₩70,656 | ₩70,441 | ₩70,576 | +0.17% | 25.2만 |
|---|
| 2025.10.29 | ₩70,763 | ₩70,763 | ₩70,602 | ₩70,656 | -0.15% | 31.9만 |
|---|
| 2025.10.28 | ₩70,737 | ₩70,777 | ₩70,723 | ₩70,737 | 0.00% | 26.9만 |
|---|
| 2025.10.27 | ₩70,710 | ₩70,750 | ₩70,683 | ₩70,737 | +0.04% | 29.7만 |
|---|
| 2025.10.24 | ₩70,669 | ₩70,737 | ₩70,656 | ₩70,710 | +0.06% | 34.8만 |
|---|
| 2025.10.23 | ₩70,723 | ₩70,723 | ₩70,616 | ₩70,669 | -0.08% | 25.9만 |
|---|
| 2025.10.22 | ₩70,763 | ₩70,763 | ₩70,643 | ₩70,696 | -0.09% | 23.5만 |
|---|
| 2025.10.21 | ₩70,643 | ₩70,683 | ₩70,629 | ₩70,629 | -0.02% | 29.1만 |
|---|
| 2025.10.20 | ₩70,669 | ₩70,696 | ₩70,589 | ₩70,602 | -0.09% | 29.6만 |
|---|
| 2025.10.17 | ₩70,549 | ₩70,602 | ₩70,549 | ₩70,576 | +0.04% | 22.6만 |
|---|
| 2025.10.16 | ₩70,455 | ₩70,549 | ₩70,428 | ₩70,535 | +0.11% | 45.7만 |
|---|
| 2025.10.15 | ₩70,415 | ₩70,428 | ₩70,347 | ₩70,347 | -0.10% | 44.2만 |
|---|
| 2025.10.14 | ₩70,307 | ₩70,415 | ₩70,294 | ₩70,294 | -0.02% | 21.3만 |
|---|
| 2025.10.13 | ₩70,441 | ₩70,441 | ₩70,267 | ₩70,415 | -0.04% | 13.1만 |
|---|
| 2025.10.10 | ₩70,280 | ₩70,307 | ₩70,173 | ₩70,294 | +0.02% | 33.8만 |
|---|