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 | ₩66,663 | ₩66,864 | ₩66,663 | ₩66,784 | +0.18% | 166.9만 |
| 2026.10.08 | ₩66,341 | ₩66,609 | ₩66,207 | ₩66,516 | +0.26% | 270.9만 |
| 2026.10.07 | ₩66,448 | ₩66,703 | ₩66,328 | ₩66,502 | +0.08% | 310.7만 |
| 2026.10.06 | ₩66,770 | ₩66,837 | ₩66,596 | ₩66,744 | -0.04% | 190.3만 |
| 2026.10.05 | ₩66,851 | ₩66,878 | ₩66,475 | ₩66,784 | -0.10% | 150.8만 |
| 2026.10.02 | ₩67,159 | ₩67,253 | ₩66,650 | ₩66,703 | -0.68% | 391.4만 |
| 2026.10.01 | ₩66,703 | ₩66,945 | ₩66,636 | ₩66,784 | +0.12% | 215.3만 |
| 2026.09.30 | ₩66,462 | ₩66,797 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,650 |
| +0.28% |
| 235만 |
| 2026.09.29 | ₩66,274 | ₩66,314 | ₩66,113 | ₩66,140 | -0.20% | 214.2만 |
|---|
| 2026.09.28 | ₩66,609 | ₩66,609 | ₩66,274 | ₩66,395 | -0.32% | 152.6만 |
|---|
| 2026.09.25 | ₩66,998 | ₩67,025 | ₩66,717 | ₩66,811 | -0.28% | 104.7만 |
|---|
| 2026.09.24 | ₩67,280 | ₩67,374 | ₩66,985 | ₩67,039 | -0.36% | 91.9만 |
|---|
| 2026.09.23 | ₩67,790 | ₩67,790 | ₩67,106 | ₩67,401 | -0.57% | 87.9만 |
|---|
| 2026.09.22 | ₩67,776 | ₩67,830 | ₩67,723 | ₩67,763 | -0.02% | 68.7만 |
|---|
| 2026.09.21 | ₩67,911 | ₩67,924 | ₩67,709 | ₩67,830 | -0.12% | 86만 |
|---|
| 2026.09.18 | ₩67,857 | ₩67,857 | ₩67,629 | ₩67,790 | -0.10% | 65.5만 |
|---|
| 2026.09.17 | ₩67,978 | ₩68,031 | ₩67,830 | ₩67,937 | -0.06% | 102만 |
|---|
| 2026.09.16 | ₩67,723 | ₩67,884 | ₩67,602 | ₩67,723 | 0.00% | 63.3만 |
|---|
| 2026.09.15 | ₩67,884 | ₩67,937 | ₩67,696 | ₩67,709 | -0.26% | 85.8만 |
|---|
| 2026.09.14 | ₩67,964 | ₩68,045 | ₩67,843 | ₩67,857 | -0.16% | 56.7만 |
|---|
| 2026.09.11 | ₩67,884 | ₩68,112 | ₩67,884 | ₩67,978 | +0.14% | 70.4만 |
|---|
| 2026.09.10 | ₩67,924 | ₩68,045 | ₩67,776 | ₩67,776 | -0.22% | 74.2만 |
|---|
| 2026.09.09 | ₩68,621 | ₩68,621 | ₩68,286 | ₩68,313 | -0.45% | 44.9만 |
|---|
| 2026.09.08 | ₩68,608 | ₩68,662 | ₩68,447 | ₩68,487 | -0.18% | 69.6만 |
|---|
| 2026.09.04 | ₩68,648 | ₩68,729 | ₩68,554 | ₩68,568 | -0.12% | 41.3만 |
|---|
| 2026.09.03 | ₩68,769 | ₩68,849 | ₩68,554 | ₩68,581 | -0.27% | 60.3만 |
|---|
| 2026.09.02 | ₩68,729 | ₩68,729 | ₩68,621 | ₩68,662 | -0.10% | 52.4만 |
|---|
| 2026.09.01 | ₩68,903 | ₩68,930 | ₩68,648 | ₩68,729 | -0.25% | 60.4만 |
|---|
| 2026.08.31 | ₩69,131 | ₩69,238 | ₩69,077 | ₩69,238 | +0.16% | 37.6만 |
|---|
| 2026.08.28 | ₩69,386 | ₩69,399 | ₩69,212 | ₩69,305 | -0.12% | 37.5만 |
|---|
| 2026.08.27 | ₩69,386 | ₩69,426 | ₩69,292 | ₩69,292 | -0.14% | 23.1만 |
|---|
| 2026.08.26 | ₩69,480 | ₩69,480 | ₩69,359 | ₩69,399 | -0.12% | 25.9만 |
|---|
| 2026.08.25 | ₩69,440 | ₩69,480 | ₩69,413 | ₩69,440 | 0.00% | 35.6만 |
|---|
| 2026.08.24 | ₩69,359 | ₩69,399 | ₩69,332 | ₩69,399 | +0.06% | 26.8만 |
|---|
| 2026.08.21 | ₩69,426 | ₩69,426 | ₩69,319 | ₩69,373 | -0.08% | 32.9만 |
|---|
| 2026.08.20 | ₩69,440 | ₩69,466 | ₩69,305 | ₩69,426 | -0.02% | 33.7만 |
|---|
| 2026.08.19 | ₩69,480 | ₩69,520 | ₩69,426 | ₩69,480 | 0.00% | 35.9만 |
|---|
| 2026.08.18 | ₩69,399 | ₩69,413 | ₩69,252 | ₩69,319 | -0.12% | 24.7만 |
|---|
| 2026.08.17 | ₩69,601 | ₩69,601 | ₩69,426 | ₩69,426 | -0.25% | 27.6만 |
|---|
| 2026.08.14 | ₩69,708 | ₩69,762 | ₩69,547 | ₩69,641 | -0.10% | 32.9만 |
|---|
| 2026.08.13 | ₩69,641 | ₩69,788 | ₩69,641 | ₩69,721 | +0.12% | 23.7만 |
|---|
| 2026.08.12 | ₩69,721 | ₩69,721 | ₩69,574 | ₩69,614 | -0.15% | 28만 |
|---|
| 2026.08.11 | ₩69,601 | ₩69,627 | ₩69,534 | ₩69,560 | -0.06% | 26.4만 |
|---|
| 2026.08.10 | ₩69,614 | ₩69,614 | ₩69,520 | ₩69,560 | -0.08% | 42만 |
|---|
| 2026.08.07 | ₩69,601 | ₩69,641 | ₩69,574 | ₩69,627 | +0.04% | 28.4만 |
|---|
| 2026.08.06 | ₩69,426 | ₩69,507 | ₩69,426 | ₩69,466 | +0.06% | 33.4만 |
|---|
| 2026.08.05 | ₩69,399 | ₩69,507 | ₩69,386 | ₩69,507 | +0.15% | 56만 |
|---|
| 2026.08.04 | ₩69,332 | ₩69,413 | ₩69,332 | ₩69,386 | +0.08% | 42.9만 |
|---|
| 2026.08.03 | ₩69,292 | ₩69,346 | ₩69,185 | ₩69,265 | -0.04% | 38.3만 |
|---|
| 2026.07.31 | ₩69,466 | ₩69,466 | ₩69,279 | ₩69,413 | -0.08% | 27.6만 |
|---|
| 2026.07.30 | ₩69,480 | ₩69,480 | ₩69,346 | ₩69,399 | -0.12% | 29.8만 |
|---|
| 2026.07.29 | ₩69,547 | ₩69,641 | ₩69,520 | ₩69,534 | -0.02% | 27.3만 |
|---|
| 2026.07.28 | ₩69,507 | ₩69,627 | ₩69,507 | ₩69,601 | +0.14% | 26만 |
|---|
| 2026.07.27 | ₩69,480 | ₩69,507 | ₩69,440 | ₩69,453 | -0.04% | 28.6만 |
|---|
| 2026.07.24 | ₩69,265 | ₩69,413 | ₩69,252 | ₩69,305 | +0.06% | 66.5만 |
|---|
| 2026.07.23 | ₩69,453 | ₩69,453 | ₩69,158 | ₩69,198 | -0.37% | 46.1만 |
|---|
| 2026.07.22 | ₩69,748 | ₩69,748 | ₩69,601 | ₩69,627 | -0.17% | 30.8만 |
|---|
| 2026.07.21 | ₩69,869 | ₩69,869 | ₩69,775 | ₩69,775 | -0.13% | 20.7만 |
|---|
| 2026.07.20 | ₩70,016 | ₩70,016 | ₩69,855 | ₩69,869 | -0.21% | 23.5만 |
|---|
| 2026.07.17 | ₩70,057 | ₩70,057 | ₩69,909 | ₩69,976 | -0.11% | 22.3만 |
|---|
| 2026.07.16 | ₩70,043 | ₩70,043 | ₩69,949 | ₩69,949 | -0.13% | 25만 |
|---|
| 2026.07.15 | ₩70,151 | ₩70,177 | ₩70,070 | ₩70,070 | -0.11% | 25.1만 |
|---|
| 2026.07.14 | ₩70,151 | ₩70,204 | ₩70,070 | ₩70,083 | -0.10% | 36.2만 |
|---|
| 2026.07.13 | ₩70,124 | ₩70,164 | ₩70,070 | ₩70,097 | -0.04% | 25.2만 |
|---|
| 2026.07.10 | ₩70,097 | ₩70,177 | ₩70,097 | ₩70,151 | +0.08% | 20만 |
|---|
| 2026.07.09 | ₩70,137 | ₩70,218 | ₩70,057 | ₩70,124 | -0.02% | 40.6만 |
|---|
| 2026.07.08 | ₩70,151 | ₩70,177 | ₩70,043 | ₩70,110 | -0.06% | 35.5만 |
|---|
| 2026.07.07 | ₩70,432 | ₩70,432 | ₩70,244 | ₩70,258 | -0.25% | 27.8만 |
|---|
| 2026.07.06 | ₩70,432 | ₩70,486 | ₩70,379 | ₩70,446 | +0.02% | 28.6만 |
|---|
| 2026.07.02 | ₩70,352 | ₩70,405 | ₩70,285 | ₩70,392 | +0.06% | 20.7만 |
|---|
| 2026.07.01 | ₩70,352 | ₩70,365 | ₩70,218 | ₩70,338 | -0.02% | 39.6만 |
|---|
| 2026.06.30 | ₩70,607 | ₩70,620 | ₩70,539 | ₩70,553 | -0.08% | 26.6만 |
|---|
| 2026.06.29 | ₩70,633 | ₩70,633 | ₩70,580 | ₩70,620 | -0.02% | 25.2만 |
|---|
| 2026.06.26 | ₩70,513 | ₩70,566 | ₩70,499 | ₩70,566 | +0.08% | 27.4만 |
|---|
| 2026.06.25 | ₩70,566 | ₩70,607 | ₩70,472 | ₩70,513 | -0.08% | 22.7만 |
|---|
| 2026.06.24 | ₩70,486 | ₩70,499 | ₩70,446 | ₩70,472 | -0.02% | 37.2만 |
|---|
| 2026.06.23 | ₩70,405 | ₩70,446 | ₩70,365 | ₩70,379 | -0.04% | 25.6만 |
|---|
| 2026.06.22 | ₩70,446 | ₩70,459 | ₩70,379 | ₩70,432 | -0.02% | 42.2만 |
|---|
| 2026.06.18 | ₩70,419 | ₩70,472 | ₩70,405 | ₩70,405 | -0.02% | 38.9만 |
|---|
| 2026.06.17 | ₩70,379 | ₩70,419 | ₩70,204 | ₩70,311 | -0.10% | 41.8만 |
|---|
| 2026.06.16 | ₩70,325 | ₩70,432 | ₩70,311 | ₩70,365 | +0.06% | 25.9만 |
|---|
| 2026.06.15 | ₩70,338 | ₩70,365 | ₩70,298 | ₩70,311 | -0.04% | 29.7만 |
|---|
| 2026.06.12 | ₩70,244 | ₩70,258 | ₩70,110 | ₩70,218 | -0.04% | 26.1만 |
|---|
| 2026.06.11 | ₩70,191 | ₩70,285 | ₩70,097 | ₩70,244 | +0.08% | 38.1만 |
|---|
| 2026.06.10 | ₩70,325 | ₩70,325 | ₩70,110 | ₩70,177 | -0.21% | 21.1만 |
|---|
| 2026.06.09 | ₩70,218 | ₩70,311 | ₩70,191 | ₩70,298 | +0.11% | 34.1만 |
|---|
| 2026.06.08 | ₩70,258 | ₩70,392 | ₩70,124 | ₩70,191 | -0.10% | 21.9만 |
|---|
| 2026.06.05 | ₩70,204 | ₩70,204 | ₩70,097 | ₩70,164 | -0.06% | 27.6만 |
|---|
| 2026.06.04 | ₩70,244 | ₩70,298 | ₩70,244 | ₩70,271 | +0.04% | 27만 |
|---|
| 2026.06.03 | ₩70,177 | ₩70,244 | ₩70,124 | ₩70,218 | +0.06% | 25.1만 |
|---|
| 2026.06.02 | ₩70,244 | ₩70,338 | ₩70,231 | ₩70,244 | 0.00% | 38.2만 |
|---|
| 2026.06.01 | ₩70,030 | ₩70,218 | ₩70,003 | ₩70,151 | +0.17% | 32.4만 |
|---|
| 2026.05.29 | ₩70,325 | ₩70,432 | ₩70,325 | ₩70,379 | +0.08% | 42.2만 |
|---|
| 2026.05.28 | ₩70,151 | ₩70,325 | ₩70,124 | ₩70,311 | +0.23% | 31.9만 |
|---|
| 2026.05.27 | ₩70,110 | ₩70,218 | ₩70,097 | ₩70,191 | +0.11% | 27.4만 |
|---|
| 2026.05.26 | ₩70,137 | ₩70,137 | ₩70,016 | ₩70,083 | -0.08% | 39.2만 |
|---|
| 2026.05.22 | ₩69,842 | ₩69,909 | ₩69,788 | ₩69,802 | -0.06% | 34.3만 |
|---|
| 2026.05.21 | ₩69,614 | ₩69,788 | ₩69,587 | ₩69,775 | +0.23% | 66만 |
|---|
| 2026.05.20 | ₩69,668 | ₩69,788 | ₩69,627 | ₩69,708 | +0.06% | 54만 |
|---|
| 2026.05.19 | ₩69,627 | ₩69,694 | ₩69,520 | ₩69,614 | -0.02% | 36만 |
|---|
| 2026.05.18 | ₩69,815 | ₩69,842 | ₩69,735 | ₩69,802 | -0.02% | 30.1만 |
|---|
| 2026.05.15 | ₩69,815 | ₩69,949 | ₩69,668 | ₩69,802 | -0.02% | 39.4만 |
|---|
| 2026.05.14 | ₩70,164 | ₩70,164 | ₩70,070 | ₩70,083 | -0.11% | 26.1만 |
|---|
| 2026.05.13 | ₩70,177 | ₩70,177 | ₩70,057 | ₩70,083 | -0.13% | 21.5만 |
|---|
| 2026.05.12 | ₩70,231 | ₩70,231 | ₩70,124 | ₩70,164 | -0.10% | 31.5만 |
|---|
| 2026.05.11 | ₩70,298 | ₩70,325 | ₩70,258 | ₩70,285 | -0.02% | 21.1만 |
|---|
| 2026.05.08 | ₩70,379 | ₩70,392 | ₩70,285 | ₩70,311 | -0.10% | 27.3만 |
|---|
| 2026.05.07 | ₩70,325 | ₩70,325 | ₩70,271 | ₩70,298 | -0.04% | 30.9만 |
|---|
| 2026.05.06 | ₩70,298 | ₩70,338 | ₩70,258 | ₩70,271 | -0.04% | 42.8만 |
|---|
| 2026.05.05 | ₩70,177 | ₩70,191 | ₩70,124 | ₩70,177 | 0.00% | 32.3만 |
|---|
| 2026.05.04 | ₩70,218 | ₩70,218 | ₩70,016 | ₩70,124 | -0.13% | 36만 |
|---|
| 2026.05.01 | ₩70,204 | ₩70,231 | ₩70,151 | ₩70,164 | -0.06% | 33.2만 |
|---|
| 2026.04.30 | ₩70,379 | ₩70,392 | ₩70,325 | ₩70,338 | -0.06% | 27.1만 |
|---|
| 2026.04.29 | ₩70,432 | ₩70,459 | ₩70,258 | ₩70,352 | -0.11% | 26만 |
|---|
| 2026.04.28 | ₩70,432 | ₩70,459 | ₩70,392 | ₩70,459 | +0.04% | 22.9만 |
|---|
| 2026.04.27 | ₩70,526 | ₩70,566 | ₩70,459 | ₩70,513 | -0.02% | 40.3만 |
|---|
| 2026.04.24 | ₩70,513 | ₩70,539 | ₩70,459 | ₩70,513 | 0.00% | 29.1만 |
|---|
| 2026.04.23 | ₩70,539 | ₩70,539 | ₩70,379 | ₩70,513 | -0.04% | 52만 |
|---|
| 2026.04.22 | ₩70,513 | ₩70,526 | ₩70,459 | ₩70,499 | -0.02% | 20.2만 |
|---|
| 2026.04.21 | ₩70,486 | ₩70,526 | ₩70,432 | ₩70,432 | -0.08% | 33.3만 |
|---|
| 2026.04.20 | ₩70,459 | ₩70,539 | ₩70,459 | ₩70,513 | +0.08% | 26.2만 |
|---|
| 2026.04.17 | ₩70,405 | ₩70,539 | ₩70,405 | ₩70,499 | +0.13% | 28.6만 |
|---|
| 2026.04.16 | ₩70,352 | ₩70,392 | ₩70,338 | ₩70,338 | -0.02% | 24.2만 |
|---|
| 2026.04.15 | ₩70,352 | ₩70,419 | ₩70,285 | ₩70,338 | -0.02% | 20.1만 |
|---|
| 2026.04.14 | ₩70,365 | ₩70,405 | ₩70,325 | ₩70,392 | +0.04% | 30.5만 |
|---|
| 2026.04.13 | ₩70,244 | ₩70,338 | ₩70,231 | ₩70,311 | +0.10% | 17.5만 |
|---|
| 2026.04.10 | ₩70,298 | ₩70,352 | ₩70,244 | ₩70,244 | -0.08% | 26.6만 |
|---|
| 2026.04.09 | ₩70,271 | ₩70,338 | ₩70,177 | ₩70,311 | +0.06% | 28.2만 |
|---|
| 2026.04.08 | ₩70,392 | ₩70,432 | ₩70,124 | ₩70,124 | -0.38% | 37.9만 |
|---|
| 2026.04.07 | ₩69,936 | ₩70,083 | ₩69,922 | ₩70,083 | +0.21% | 24.1만 |
|---|
| 2026.04.06 | ₩69,990 | ₩70,083 | ₩69,976 | ₩70,043 | +0.08% | 31만 |
|---|
| 2026.04.02 | ₩69,882 | ₩70,097 | ₩69,882 | ₩70,057 | +0.25% | 47.8만 |
|---|
| 2026.04.01 | ₩70,043 | ₩70,043 | ₩69,922 | ₩69,922 | -0.17% | 44.3만 |
|---|
| 2026.03.31 | ₩70,043 | ₩70,070 | ₩69,936 | ₩70,003 | -0.06% | 54.3만 |
|---|
| 2026.03.30 | ₩69,788 | ₩69,909 | ₩69,788 | ₩69,896 | +0.15% | 61만 |
|---|
| 2026.03.27 | ₩69,668 | ₩69,762 | ₩69,574 | ₩69,735 | +0.10% | 37.2만 |
|---|
| 2026.03.26 | ₩69,775 | ₩69,855 | ₩69,708 | ₩69,721 | -0.08% | 35.7만 |
|---|
| 2026.03.25 | ₩69,922 | ₩69,922 | ₩69,802 | ₩69,869 | -0.08% | 29.4만 |
|---|
| 2026.03.24 | ₩69,976 | ₩69,976 | ₩69,721 | ₩69,735 | -0.35% | 44.1만 |
|---|
| 2026.03.23 | ₩70,057 | ₩70,164 | ₩69,949 | ₩70,110 | +0.08% | 34.5만 |
|---|
| 2026.03.20 | ₩70,311 | ₩70,311 | ₩69,882 | ₩69,936 | -0.53% | 44.4만 |
|---|
| 2026.03.19 | ₩70,392 | ₩70,419 | ₩70,271 | ₩70,352 | -0.06% | 44.5만 |
|---|
| 2026.03.18 | ₩70,499 | ₩70,553 | ₩70,392 | ₩70,392 | -0.15% | 41.9만 |
|---|
| 2026.03.17 | ₩70,633 | ₩70,633 | ₩70,526 | ₩70,539 | -0.13% | 22.8만 |
|---|
| 2026.03.16 | ₩70,674 | ₩70,687 | ₩70,513 | ₩70,553 | -0.17% | 34.9만 |
|---|
| 2026.03.13 | ₩70,513 | ₩70,526 | ₩70,432 | ₩70,513 | 0.00% | 22.3만 |
|---|
| 2026.03.12 | ₩70,687 | ₩70,687 | ₩70,338 | ₩70,352 | -0.47% | 41만 |
|---|
| 2026.03.11 | ₩70,714 | ₩70,781 | ₩70,553 | ₩70,566 | -0.21% | 33.3만 |
|---|
| 2026.03.10 | ₩70,821 | ₩70,835 | ₩70,741 | ₩70,754 | -0.09% | 14.7만 |
|---|
| 2026.03.09 | ₩70,768 | ₩70,848 | ₩70,727 | ₩70,808 | +0.06% | 25.8만 |
|---|
| 2026.03.06 | ₩70,768 | ₩70,848 | ₩70,754 | ₩70,821 | +0.08% | 23.3만 |
|---|
| 2026.03.05 | ₩70,821 | ₩70,902 | ₩70,794 | ₩70,888 | +0.09% | 27.1만 |
|---|
| 2026.03.04 | ₩70,955 | ₩70,982 | ₩70,861 | ₩70,902 | -0.08% | 24.4만 |
|---|
| 2026.03.03 | ₩71,049 | ₩71,063 | ₩70,861 | ₩70,928 | -0.17% | 62.5만 |
|---|
| 2026.03.02 | ₩71,264 | ₩71,291 | ₩71,170 | ₩71,197 | -0.09% | 22.2만 |
|---|
| 2026.02.27 | ₩71,586 | ₩71,586 | ₩71,532 | ₩71,545 | -0.06% | 21.7만 |
|---|
| 2026.02.26 | ₩71,478 | ₩71,532 | ₩71,478 | ₩71,519 | +0.06% | 24.6만 |
|---|
| 2026.02.25 | ₩71,452 | ₩71,492 | ₩71,425 | ₩71,465 | +0.02% | 25.1만 |
|---|
| 2026.02.24 | ₩71,411 | ₩71,465 | ₩71,398 | ₩71,411 | 0.00% | 28.7만 |
|---|
| 2026.02.23 | ₩71,398 | ₩71,411 | ₩71,358 | ₩71,411 | +0.02% | 17만 |
|---|
| 2026.02.20 | ₩71,344 | ₩71,371 | ₩71,304 | ₩71,344 | 0.00% | 18.7만 |
|---|
| 2026.02.19 | ₩71,277 | ₩71,331 | ₩71,277 | ₩71,304 | +0.04% | 19만 |
|---|
| 2026.02.18 | ₩71,277 | ₩71,317 | ₩71,264 | ₩71,304 | +0.04% | 25.9만 |
|---|
| 2026.02.17 | ₩71,250 | ₩71,331 | ₩71,250 | ₩71,317 | +0.09% | 27.2만 |
|---|
| 2026.02.13 | ₩71,250 | ₩71,317 | ₩71,224 | ₩71,264 | +0.02% | 23.7만 |
|---|
| 2026.02.12 | ₩71,116 | ₩71,197 | ₩71,103 | ₩71,183 | +0.09% | 24.8만 |
|---|
| 2026.02.11 | ₩71,049 | ₩71,089 | ₩70,996 | ₩71,063 | +0.02% | 34.9만 |
|---|
| 2026.02.10 | ₩71,103 | ₩71,156 | ₩71,076 | ₩71,103 | 0.00% | 33.5만 |
|---|
| 2026.02.09 | ₩70,982 | ₩71,049 | ₩70,928 | ₩71,036 | +0.08% | 32.2만 |
|---|
| 2026.02.06 | ₩70,982 | ₩70,996 | ₩70,915 | ₩70,969 | -0.02% | 33.2만 |
|---|
| 2026.02.05 | ₩70,875 | ₩70,982 | ₩70,875 | ₩70,915 | +0.06% | 45.8만 |
|---|
| 2026.02.04 | ₩70,741 | ₩70,835 | ₩70,727 | ₩70,821 | +0.11% | 54.2만 |
|---|
| 2026.02.03 | ₩70,687 | ₩70,754 | ₩70,687 | ₩70,754 | +0.09% | 30.6만 |
|---|
| 2026.02.02 | ₩70,754 | ₩70,754 | ₩70,674 | ₩70,687 | -0.09% | 53.5만 |
|---|
| 2026.01.30 | ₩70,888 | ₩70,888 | ₩70,808 | ₩70,861 | -0.04% | 23.2만 |
|---|
| 2026.01.29 | ₩70,754 | ₩70,861 | ₩70,754 | ₩70,861 | +0.15% | 19.5만 |
|---|
| 2026.01.28 | ₩70,741 | ₩70,808 | ₩70,714 | ₩70,794 | +0.08% | 42.7만 |
|---|
| 2026.01.27 | ₩70,781 | ₩70,781 | ₩70,741 | ₩70,754 | -0.04% | 25.4만 |
|---|
| 2026.01.26 | ₩70,727 | ₩70,741 | ₩70,714 | ₩70,741 | +0.02% | 46.4만 |
|---|
| 2026.01.23 | ₩70,714 | ₩70,714 | ₩70,660 | ₩70,674 | -0.06% | 22.2만 |
|---|
| 2026.01.22 | ₩70,674 | ₩70,674 | ₩70,593 | ₩70,647 | -0.04% | 35.6만 |
|---|
| 2026.01.21 | ₩70,593 | ₩70,660 | ₩70,513 | ₩70,647 | +0.08% | 54.7만 |
|---|
| 2026.01.20 | ₩70,687 | ₩70,687 | ₩70,513 | ₩70,580 | -0.15% | 35.8만 |
|---|
| 2026.01.16 | ₩70,821 | ₩70,821 | ₩70,714 | ₩70,714 | -0.15% | 31.2만 |
|---|
| 2026.01.15 | ₩70,794 | ₩70,794 | ₩70,727 | ₩70,754 | -0.06% | 20.6만 |
|---|
| 2026.01.14 | ₩70,660 | ₩70,768 | ₩70,660 | ₩70,741 | +0.11% | 37.5만 |
|---|
| 2026.01.13 | ₩70,741 | ₩70,741 | ₩70,660 | ₩70,687 | -0.08% | 45.3만 |
|---|
| 2026.01.12 | ₩70,633 | ₩70,674 | ₩70,633 | ₩70,647 | +0.02% | 28만 |
|---|
| 2026.01.09 | ₩70,620 | ₩70,687 | ₩70,620 | ₩70,687 | +0.09% | 29.7만 |
|---|
| 2026.01.08 | ₩70,607 | ₩70,647 | ₩70,607 | ₩70,647 | +0.06% | 37.7만 |
|---|
| 2026.01.07 | ₩70,553 | ₩70,633 | ₩70,553 | ₩70,607 | +0.08% | 62.5만 |
|---|
| 2026.01.06 | ₩70,405 | ₩70,486 | ₩70,392 | ₩70,486 | +0.11% | 54.5만 |
|---|
| 2026.01.05 | ₩70,405 | ₩70,419 | ₩70,365 | ₩70,405 | 0.00% | 40.4만 |
|---|
| 2026.01.02 | ₩70,379 | ₩70,379 | ₩70,325 | ₩70,352 | -0.04% | 30만 |
|---|
| 2025.12.31 | ₩70,285 | ₩70,352 | ₩70,285 | ₩70,298 | +0.02% | 36.2만 |
|---|
| 2025.12.30 | ₩70,513 | ₩70,553 | ₩70,472 | ₩70,486 | -0.04% | 94.3만 |
|---|
| 2025.12.29 | ₩70,513 | ₩70,513 | ₩70,459 | ₩70,499 | -0.02% | 48.1만 |
|---|
| 2025.12.26 | ₩70,499 | ₩70,499 | ₩70,432 | ₩70,446 | -0.08% | 37.2만 |
|---|
| 2025.12.24 | ₩70,459 | ₩70,459 | ₩70,352 | ₩70,459 | 0.00% | 29.7만 |
|---|
| 2025.12.23 | ₩70,285 | ₩70,432 | ₩70,285 | ₩70,392 | +0.15% | 47.3만 |
|---|
| 2025.12.22 | ₩70,405 | ₩70,419 | ₩70,365 | ₩70,405 | 0.00% | 40.7만 |
|---|
| 2025.12.19 | ₩70,405 | ₩70,405 | ₩70,365 | ₩70,405 | 0.00% | 53.1만 |
|---|
| 2025.12.18 | ₩70,459 | ₩70,472 | ₩70,392 | ₩70,405 | -0.08% | 22.8만 |
|---|
| 2025.12.17 | ₩70,379 | ₩70,405 | ₩70,338 | ₩70,392 | +0.02% | 82.3만 |
|---|
| 2025.12.16 | ₩70,258 | ₩70,392 | ₩70,258 | ₩70,392 | +0.19% | 24.2만 |
|---|
| 2025.12.15 | ₩70,392 | ₩70,392 | ₩70,271 | ₩70,298 | -0.13% | 35.2만 |
|---|
| 2025.12.12 | ₩70,285 | ₩70,325 | ₩70,271 | ₩70,285 | 0.00% | 43.2만 |
|---|
| 2025.12.11 | ₩70,365 | ₩70,419 | ₩70,325 | ₩70,352 | -0.02% | 46.5만 |
|---|
| 2025.12.10 | ₩70,244 | ₩70,311 | ₩70,231 | ₩70,298 | +0.08% | 45.6만 |
|---|
| 2025.12.09 | ₩70,352 | ₩70,352 | ₩70,244 | ₩70,244 | -0.15% | 36.2만 |
|---|
| 2025.12.08 | ₩70,311 | ₩70,311 | ₩70,271 | ₩70,298 | -0.02% | 44.2만 |
|---|
| 2025.12.05 | ₩70,231 | ₩70,338 | ₩70,231 | ₩70,311 | +0.11% | 38.7만 |
|---|
| 2025.12.04 | ₩70,311 | ₩70,338 | ₩70,218 | ₩70,311 | 0.00% | 18.7만 |
|---|
| 2025.12.03 | ₩70,338 | ₩70,405 | ₩70,311 | ₩70,365 | +0.04% | 33.7만 |
|---|
| 2025.12.02 | ₩70,311 | ₩70,311 | ₩70,244 | ₩70,311 | 0.00% | 24.4만 |
|---|
| 2025.12.01 | ₩70,365 | ₩70,365 | ₩70,271 | ₩70,325 | -0.06% | 17.3만 |
|---|
| 2025.11.28 | ₩70,593 | ₩70,647 | ₩70,593 | ₩70,633 | +0.06% | 8.7만 |
|---|
| 2025.11.26 | ₩70,526 | ₩70,620 | ₩70,513 | ₩70,580 | +0.08% | 26.5만 |
|---|
| 2025.11.25 | ₩70,580 | ₩70,580 | ₩70,513 | ₩70,580 | 0.00% | 42.2만 |
|---|
| 2025.11.24 | ₩70,486 | ₩70,539 | ₩70,486 | ₩70,539 | +0.08% | 18.5만 |
|---|
| 2025.11.21 | ₩70,499 | ₩70,539 | ₩70,432 | ₩70,513 | +0.02% | 15.2만 |
|---|
| 2025.11.20 | ₩70,499 | ₩70,499 | ₩70,405 | ₩70,419 | -0.11% | 24만 |
|---|
| 2025.11.19 | ₩70,513 | ₩70,513 | ₩70,392 | ₩70,419 | -0.13% | 17.1만 |
|---|
| 2025.11.18 | ₩70,459 | ₩70,526 | ₩70,446 | ₩70,486 | +0.04% | 31.6만 |
|---|
| 2025.11.17 | ₩70,432 | ₩70,486 | ₩70,325 | ₩70,432 | 0.00% | 31.8만 |
|---|
| 2025.11.14 | ₩70,486 | ₩70,513 | ₩70,338 | ₩70,365 | -0.17% | 30.7만 |
|---|
| 2025.11.13 | ₩70,486 | ₩70,499 | ₩70,419 | ₩70,486 | 0.00% | 49.6만 |
|---|
| 2025.11.12 | ₩70,620 | ₩70,620 | ₩70,486 | ₩70,539 | -0.11% | 29.2만 |
|---|
| 2025.11.11 | ₩70,553 | ₩70,660 | ₩70,499 | ₩70,633 | +0.11% | 18.1만 |
|---|
| 2025.11.10 | ₩70,499 | ₩70,499 | ₩70,432 | ₩70,472 | -0.04% | 29.4만 |
|---|
| 2025.11.07 | ₩70,459 | ₩70,472 | ₩70,365 | ₩70,472 | +0.02% | 44.5만 |
|---|
| 2025.11.06 | ₩70,419 | ₩70,459 | ₩70,379 | ₩70,446 | +0.04% | 33.9만 |
|---|
| 2025.11.05 | ₩70,379 | ₩70,392 | ₩70,298 | ₩70,338 | -0.06% | 46.5만 |
|---|
| 2025.11.04 | ₩70,338 | ₩70,459 | ₩70,338 | ₩70,419 | +0.11% | 33.1만 |
|---|
| 2025.11.03 | ₩70,472 | ₩70,472 | ₩70,325 | ₩70,325 | -0.21% | 46.2만 |
|---|
| 2025.10.31 | ₩70,580 | ₩70,687 | ₩70,580 | ₩70,687 | +0.15% | 35.6만 |
|---|
| 2025.10.30 | ₩70,432 | ₩70,633 | ₩70,419 | ₩70,553 | +0.17% | 25.2만 |
|---|
| 2025.10.29 | ₩70,741 | ₩70,741 | ₩70,580 | ₩70,633 | -0.15% | 31.9만 |
|---|
| 2025.10.28 | ₩70,714 | ₩70,754 | ₩70,700 | ₩70,714 | 0.00% | 26.9만 |
|---|
| 2025.10.27 | ₩70,687 | ₩70,727 | ₩70,660 | ₩70,714 | +0.04% | 29.7만 |
|---|
| 2025.10.24 | ₩70,647 | ₩70,714 | ₩70,633 | ₩70,687 | +0.06% | 34.8만 |
|---|
| 2025.10.23 | ₩70,700 | ₩70,700 | ₩70,593 | ₩70,647 | -0.08% | 25.9만 |
|---|
| 2025.10.22 | ₩70,741 | ₩70,741 | ₩70,620 | ₩70,674 | -0.09% | 23.5만 |
|---|
| 2025.10.21 | ₩70,620 | ₩70,660 | ₩70,607 | ₩70,607 | -0.02% | 29.1만 |
|---|
| 2025.10.20 | ₩70,647 | ₩70,674 | ₩70,566 | ₩70,580 | -0.09% | 29.6만 |
|---|
| 2025.10.17 | ₩70,526 | ₩70,580 | ₩70,526 | ₩70,553 | +0.04% | 22.6만 |
|---|
| 2025.10.16 | ₩70,432 | ₩70,526 | ₩70,405 | ₩70,513 | +0.11% | 45.7만 |
|---|
| 2025.10.15 | ₩70,392 | ₩70,405 | ₩70,325 | ₩70,325 | -0.10% | 44.2만 |
|---|
| 2025.10.14 | ₩70,285 | ₩70,392 | ₩70,271 | ₩70,271 | -0.02% | 21.3만 |
|---|
| 2025.10.13 | ₩70,419 | ₩70,419 | ₩70,244 | ₩70,392 | -0.04% | 13.1만 |
|---|
| 2025.10.10 | ₩70,258 | ₩70,285 | ₩70,151 | ₩70,271 | +0.02% | 33.8만 |
|---|