시장 데이터를 불러오는 중
전체 종목
Short Term Municipal Bond Active Exchange-Traded Fund 과거 주가
Short Term Municipal Bond Active Exchange-Traded Fund · SMMU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Short Term Municipal Bond Active Exchange-Traded Fund · SMMU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩66,358 | ₩66,478 | ₩66,344 | ₩66,478 | +0.18% | 23.2만 |
| 2026.10.08 | ₩66,210 | ₩66,304 | ₩66,130 | ₩66,291 | +0.12% | 38.3만 |
| 2026.10.07 | ₩66,157 | ₩66,237 | ₩66,130 | ₩66,143 | -0.02% | 28.2만 |
| 2026.10.06 | ₩66,358 | ₩66,358 | ₩66,210 | ₩66,304 | -0.08% | 58.2만 |
| 2026.10.05 | ₩66,411 | ₩66,411 | ₩66,143 | ₩66,304 | -0.16% | 22.7만 |
| 2026.10.02 | ₩66,358 | ₩66,438 | ₩66,210 | ₩66,251 | -0.16% | 46.9만 |
| 2026.10.01 | ₩66,184 | ₩66,344 | ₩66,170 | ₩66,210 | +0.04% | 48.7만 |
| 2026.09.30 | ₩66,170 | ₩66,264 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,210 |
| +0.06% |
| 20.7만 |
| 2026.09.29 | ₩66,076 | ₩66,117 | ₩65,969 | ₩66,036 | -0.06% | 29.9만 |
|---|
| 2026.09.28 | ₩66,197 | ₩66,197 | ₩66,023 | ₩66,090 | -0.16% | 44.5만 |
|---|
| 2026.09.25 | ₩66,385 | ₩66,385 | ₩66,157 | ₩66,184 | -0.30% | 20.6만 |
|---|
| 2026.09.24 | ₩66,492 | ₩66,492 | ₩66,277 | ₩66,371 | -0.18% | 25.1만 |
|---|
| 2026.09.23 | ₩66,706 | ₩66,706 | ₩66,425 | ₩66,452 | -0.38% | 10.6만 |
|---|
| 2026.09.22 | ₩66,813 | ₩66,813 | ₩66,693 | ₩66,720 | -0.14% | 12.7만 |
|---|
| 2026.09.21 | ₩66,867 | ₩66,867 | ₩66,760 | ₩66,773 | -0.14% | 13.6만 |
|---|
| 2026.09.18 | ₩66,894 | ₩66,894 | ₩66,720 | ₩66,813 | -0.12% | 15.7만 |
|---|
| 2026.09.17 | ₩66,934 | ₩66,934 | ₩66,840 | ₩66,854 | -0.12% | 9.1만 |
|---|
| 2026.09.16 | ₩66,880 | ₩66,880 | ₩66,813 | ₩66,827 | -0.08% | 11.7만 |
|---|
| 2026.09.15 | ₩66,840 | ₩66,907 | ₩66,787 | ₩66,840 | 0.00% | 11.9만 |
|---|
| 2026.09.14 | ₩66,894 | ₩66,921 | ₩66,827 | ₩66,894 | 0.00% | 13.8만 |
|---|
| 2026.09.11 | ₩66,880 | ₩66,934 | ₩66,827 | ₩66,840 | -0.06% | 18.7만 |
|---|
| 2026.09.10 | ₩66,974 | ₩66,974 | ₩66,813 | ₩66,827 | -0.22% | 17.5만 |
|---|
| 2026.09.09 | ₩67,108 | ₩67,108 | ₩66,988 | ₩66,988 | -0.18% | 8.6만 |
|---|
| 2026.09.08 | ₩67,135 | ₩67,162 | ₩67,095 | ₩67,122 | -0.02% | 12.4만 |
|---|
| 2026.09.04 | ₩67,135 | ₩67,175 | ₩67,108 | ₩67,148 | +0.02% | 9.2만 |
|---|
| 2026.09.03 | ₩67,189 | ₩67,189 | ₩67,095 | ₩67,095 | -0.14% | 11만 |
|---|
| 2026.09.02 | ₩67,148 | ₩67,148 | ₩67,108 | ₩67,122 | -0.04% | 11만 |
|---|
| 2026.09.01 | ₩67,189 | ₩67,189 | ₩67,095 | ₩67,122 | -0.10% | 11만 |
|---|
| 2026.08.31 | ₩67,363 | ₩67,390 | ₩67,323 | ₩67,390 | +0.04% | 11.4만 |
|---|
| 2026.08.28 | ₩67,403 | ₩67,416 | ₩67,336 | ₩67,390 | -0.02% | 4.2만 |
|---|
| 2026.08.27 | ₩67,376 | ₩67,416 | ₩67,349 | ₩67,403 | +0.04% | 6.6만 |
|---|
| 2026.08.26 | ₩67,443 | ₩67,443 | ₩67,376 | ₩67,416 | -0.04% | 6.5만 |
|---|
| 2026.08.25 | ₩67,416 | ₩67,443 | ₩67,363 | ₩67,443 | +0.04% | 8.2만 |
|---|
| 2026.08.24 | ₩67,349 | ₩67,457 | ₩67,349 | ₩67,403 | +0.08% | 12.4만 |
|---|
| 2026.08.21 | ₩67,403 | ₩67,403 | ₩67,336 | ₩67,390 | -0.02% | 4.7만 |
|---|
| 2026.08.20 | ₩67,363 | ₩67,403 | ₩67,323 | ₩67,390 | +0.04% | 10.9만 |
|---|
| 2026.08.19 | ₩67,443 | ₩67,443 | ₩67,376 | ₩67,403 | -0.06% | 9.4만 |
|---|
| 2026.08.18 | ₩67,363 | ₩67,376 | ₩67,256 | ₩67,376 | +0.02% | 8.4만 |
|---|
| 2026.08.17 | ₩67,390 | ₩67,403 | ₩67,363 | ₩67,390 | 0.00% | 17.4만 |
|---|
| 2026.08.14 | ₩67,443 | ₩67,443 | ₩67,390 | ₩67,416 | -0.04% | 7.5만 |
|---|
| 2026.08.13 | ₩67,416 | ₩67,443 | ₩67,416 | ₩67,430 | +0.02% | 10.8만 |
|---|
| 2026.08.12 | ₩67,416 | ₩67,430 | ₩67,376 | ₩67,403 | -0.02% | 17만 |
|---|
| 2026.08.11 | ₩67,363 | ₩67,376 | ₩67,323 | ₩67,376 | +0.02% | 8.2만 |
|---|
| 2026.08.10 | ₩67,376 | ₩67,376 | ₩67,309 | ₩67,336 | -0.06% | 4.9만 |
|---|
| 2026.08.07 | ₩67,363 | ₩67,376 | ₩67,336 | ₩67,376 | +0.02% | 7.3만 |
|---|
| 2026.08.06 | ₩67,363 | ₩67,363 | ₩67,296 | ₩67,309 | -0.08% | 8.9만 |
|---|
| 2026.08.05 | ₩67,323 | ₩67,349 | ₩67,256 | ₩67,349 | +0.04% | 8.3만 |
|---|
| 2026.08.04 | ₩67,269 | ₩67,296 | ₩67,202 | ₩67,229 | -0.06% | 14.9만 |
|---|
| 2026.08.03 | ₩67,242 | ₩67,242 | ₩67,175 | ₩67,229 | -0.02% | 18만 |
|---|
| 2026.07.31 | ₩67,376 | ₩67,376 | ₩67,282 | ₩67,363 | -0.02% | 13.2만 |
|---|
| 2026.07.30 | ₩67,336 | ₩67,363 | ₩67,282 | ₩67,349 | +0.02% | 10.7만 |
|---|
| 2026.07.29 | ₩67,336 | ₩67,390 | ₩67,296 | ₩67,296 | -0.06% | 9만 |
|---|
| 2026.07.28 | ₩67,376 | ₩67,376 | ₩67,296 | ₩67,376 | 0.00% | 9.6만 |
|---|
| 2026.07.27 | ₩67,309 | ₩67,376 | ₩67,309 | ₩67,336 | +0.04% | 6만 |
|---|
| 2026.07.24 | ₩67,269 | ₩67,309 | ₩67,229 | ₩67,256 | -0.02% | 22만 |
|---|
| 2026.07.23 | ₩67,296 | ₩67,296 | ₩67,189 | ₩67,242 | -0.08% | 11.2만 |
|---|
| 2026.07.22 | ₩67,390 | ₩67,403 | ₩67,336 | ₩67,363 | -0.04% | 10.8만 |
|---|
| 2026.07.21 | ₩67,430 | ₩67,457 | ₩67,390 | ₩67,390 | -0.06% | 7.8만 |
|---|
| 2026.07.20 | ₩67,470 | ₩67,470 | ₩67,416 | ₩67,470 | 0.00% | 9.8만 |
|---|
| 2026.07.17 | ₩67,457 | ₩67,483 | ₩67,443 | ₩67,483 | +0.04% | 18.5만 |
|---|
| 2026.07.16 | ₩67,457 | ₩67,457 | ₩67,430 | ₩67,457 | 0.00% | 9.3만 |
|---|
| 2026.07.15 | ₩67,537 | ₩67,537 | ₩67,470 | ₩67,470 | -0.10% | 7.8만 |
|---|
| 2026.07.14 | ₩67,483 | ₩67,510 | ₩67,470 | ₩67,470 | -0.02% | 17만 |
|---|
| 2026.07.13 | ₩67,483 | ₩67,510 | ₩67,457 | ₩67,470 | -0.02% | 12.7만 |
|---|
| 2026.07.10 | ₩67,671 | ₩67,671 | ₩67,430 | ₩67,510 | -0.24% | 10.9만 |
|---|
| 2026.07.09 | ₩67,416 | ₩67,497 | ₩67,416 | ₩67,470 | +0.08% | 8.2만 |
|---|
| 2026.07.08 | ₩67,457 | ₩67,497 | ₩67,443 | ₩67,443 | -0.02% | 10.5만 |
|---|
| 2026.07.07 | ₩67,550 | ₩67,550 | ₩67,470 | ₩67,483 | -0.10% | 11.8만 |
|---|
| 2026.07.06 | ₩67,550 | ₩67,564 | ₩67,524 | ₩67,564 | +0.02% | 12.6만 |
|---|
| 2026.07.02 | ₩67,631 | ₩67,631 | ₩67,483 | ₩67,564 | -0.10% | 7.6만 |
|---|
| 2026.07.01 | ₩67,443 | ₩67,537 | ₩67,403 | ₩67,497 | +0.08% | 38.3만 |
|---|
| 2026.06.30 | ₩67,631 | ₩67,725 | ₩67,631 | ₩67,671 | +0.06% | 13.8만 |
|---|
| 2026.06.29 | ₩67,671 | ₩67,711 | ₩67,631 | ₩67,711 | +0.06% | 6.1만 |
|---|
| 2026.06.26 | ₩67,684 | ₩67,698 | ₩67,644 | ₩67,698 | +0.02% | 5만 |
|---|
| 2026.06.25 | ₩67,658 | ₩67,684 | ₩67,591 | ₩67,644 | -0.02% | 11.9만 |
|---|
| 2026.06.24 | ₩67,564 | ₩67,658 | ₩67,564 | ₩67,644 | +0.12% | 5.7만 |
|---|
| 2026.06.23 | ₩67,604 | ₩67,617 | ₩67,564 | ₩67,604 | 0.00% | 8.3만 |
|---|
| 2026.06.22 | ₩67,591 | ₩67,617 | ₩67,537 | ₩67,617 | +0.04% | 14.6만 |
|---|
| 2026.06.18 | ₩67,577 | ₩67,617 | ₩67,550 | ₩67,550 | -0.04% | 8만 |
|---|
| 2026.06.17 | ₩67,564 | ₩67,631 | ₩67,524 | ₩67,577 | +0.02% | 16.6만 |
|---|
| 2026.06.16 | ₩67,550 | ₩67,617 | ₩67,550 | ₩67,604 | +0.08% | 4.9만 |
|---|
| 2026.06.15 | ₩67,617 | ₩67,617 | ₩67,550 | ₩67,564 | -0.08% | 15.9만 |
|---|
| 2026.06.12 | ₩67,470 | ₩67,550 | ₩67,470 | ₩67,524 | +0.08% | 9.1만 |
|---|
| 2026.06.11 | ₩67,524 | ₩67,564 | ₩67,483 | ₩67,564 | +0.06% | 5.5만 |
|---|
| 2026.06.10 | ₩67,564 | ₩67,564 | ₩67,470 | ₩67,510 | -0.08% | 9.1만 |
|---|
| 2026.06.09 | ₩67,524 | ₩67,564 | ₩67,524 | ₩67,537 | +0.02% | 11.4만 |
|---|
| 2026.06.08 | ₩67,564 | ₩67,564 | ₩67,497 | ₩67,510 | -0.08% | 10.6만 |
|---|
| 2026.06.05 | ₩67,510 | ₩67,524 | ₩67,483 | ₩67,497 | -0.02% | 9.3만 |
|---|
| 2026.06.04 | ₩67,550 | ₩67,577 | ₩67,524 | ₩67,550 | 0.00% | 6.8만 |
|---|
| 2026.06.03 | ₩67,497 | ₩67,537 | ₩67,483 | ₩67,537 | +0.06% | 17.7만 |
|---|
| 2026.06.02 | ₩67,497 | ₩67,550 | ₩67,483 | ₩67,483 | -0.02% | 10.1만 |
|---|
| 2026.06.01 | ₩67,416 | ₩67,497 | ₩67,390 | ₩67,483 | +0.10% | 23.5만 |
|---|
| 2026.05.29 | ₩67,698 | ₩67,698 | ₩67,604 | ₩67,658 | -0.06% | 11.5만 |
|---|
| 2026.05.28 | ₩67,537 | ₩67,631 | ₩67,537 | ₩67,617 | +0.12% | 8.9만 |
|---|
| 2026.05.27 | ₩67,524 | ₩67,577 | ₩67,510 | ₩67,564 | +0.06% | 11만 |
|---|
| 2026.05.26 | ₩67,644 | ₩67,644 | ₩67,510 | ₩67,537 | -0.16% | 25.7만 |
|---|
| 2026.05.22 | ₩67,510 | ₩67,510 | ₩67,416 | ₩67,443 | -0.10% | 12.8만 |
|---|
| 2026.05.21 | ₩67,323 | ₩67,443 | ₩67,309 | ₩67,443 | +0.18% | 16.5만 |
|---|
| 2026.05.20 | ₩67,363 | ₩67,416 | ₩67,323 | ₩67,390 | +0.04% | 17.3만 |
|---|
| 2026.05.19 | ₩67,349 | ₩67,363 | ₩67,296 | ₩67,336 | -0.02% | 5.1만 |
|---|
| 2026.05.18 | ₩67,537 | ₩67,537 | ₩67,363 | ₩67,416 | -0.18% | 14.1만 |
|---|
| 2026.05.15 | ₩67,457 | ₩67,457 | ₩67,282 | ₩67,403 | -0.08% | 9.6만 |
|---|
| 2026.05.14 | ₩67,510 | ₩67,510 | ₩67,470 | ₩67,497 | -0.02% | 8만 |
|---|
| 2026.05.13 | ₩67,430 | ₩67,510 | ₩67,430 | ₩67,483 | +0.08% | 10.8만 |
|---|
| 2026.05.12 | ₩67,510 | ₩67,537 | ₩67,483 | ₩67,510 | 0.00% | 13.3만 |
|---|
| 2026.05.11 | ₩67,617 | ₩67,617 | ₩67,537 | ₩67,564 | -0.08% | 9.3만 |
|---|
| 2026.05.08 | ₩67,604 | ₩67,604 | ₩67,524 | ₩67,577 | -0.04% | 6.6만 |
|---|
| 2026.05.07 | ₩67,591 | ₩67,591 | ₩67,510 | ₩67,550 | -0.06% | 13.4만 |
|---|
| 2026.05.06 | ₩67,564 | ₩67,564 | ₩67,510 | ₩67,550 | -0.02% | 22.5만 |
|---|
| 2026.05.05 | ₩67,510 | ₩67,524 | ₩67,457 | ₩67,497 | -0.02% | 17.9만 |
|---|
| 2026.05.04 | ₩67,483 | ₩67,497 | ₩67,443 | ₩67,497 | +0.02% | 16.2만 |
|---|
| 2026.05.01 | ₩67,564 | ₩67,564 | ₩67,483 | ₩67,483 | -0.12% | 7.9만 |
|---|
| 2026.04.30 | ₩67,631 | ₩67,658 | ₩67,631 | ₩67,658 | +0.04% | 8.6만 |
|---|
| 2026.04.29 | ₩67,698 | ₩67,698 | ₩67,604 | ₩67,698 | 0.00% | 8.1만 |
|---|
| 2026.04.28 | ₩67,671 | ₩67,711 | ₩67,631 | ₩67,658 | -0.02% | 7.5만 |
|---|
| 2026.04.27 | ₩67,684 | ₩67,751 | ₩67,684 | ₩67,684 | 0.00% | 5.6만 |
|---|
| 2026.04.24 | ₩67,711 | ₩67,725 | ₩67,684 | ₩67,684 | -0.04% | 12.3만 |
|---|
| 2026.04.23 | ₩67,658 | ₩67,738 | ₩67,658 | ₩67,725 | +0.10% | 5.9만 |
|---|
| 2026.04.22 | ₩67,765 | ₩67,765 | ₩67,671 | ₩67,725 | -0.06% | 7만 |
|---|
| 2026.04.21 | ₩67,711 | ₩67,725 | ₩67,671 | ₩67,725 | +0.02% | 9.8만 |
|---|
| 2026.04.20 | ₩67,738 | ₩67,751 | ₩67,711 | ₩67,751 | +0.02% | 9.1만 |
|---|
| 2026.04.17 | ₩67,765 | ₩67,765 | ₩67,698 | ₩67,725 | -0.06% | 9.7만 |
|---|
| 2026.04.16 | ₩67,631 | ₩67,684 | ₩67,631 | ₩67,658 | +0.04% | 10.5만 |
|---|
| 2026.04.15 | ₩67,617 | ₩67,671 | ₩67,617 | ₩67,658 | +0.06% | 9.8만 |
|---|
| 2026.04.14 | ₩67,644 | ₩67,671 | ₩67,631 | ₩67,658 | +0.02% | 23.6만 |
|---|
| 2026.04.13 | ₩67,658 | ₩67,684 | ₩67,631 | ₩67,644 | -0.02% | 20.2만 |
|---|
| 2026.04.10 | ₩67,617 | ₩67,684 | ₩67,617 | ₩67,644 | +0.04% | 9.9만 |
|---|
| 2026.04.09 | ₩67,644 | ₩67,698 | ₩67,604 | ₩67,698 | +0.08% | 8.9만 |
|---|
| 2026.04.08 | ₩67,738 | ₩67,738 | ₩67,591 | ₩67,658 | -0.12% | 16.3만 |
|---|
| 2026.04.07 | ₩67,537 | ₩67,564 | ₩67,510 | ₩67,510 | -0.04% | 12.5만 |
|---|
| 2026.04.06 | ₩67,510 | ₩67,550 | ₩67,497 | ₩67,537 | +0.04% | 11.5만 |
|---|
| 2026.04.02 | ₩67,524 | ₩67,577 | ₩67,497 | ₩67,577 | +0.08% | 17.4만 |
|---|
| 2026.04.01 | ₩67,430 | ₩67,524 | ₩67,430 | ₩67,483 | +0.08% | 11.6만 |
|---|
| 2026.03.31 | ₩67,591 | ₩67,604 | ₩67,564 | ₩67,604 | +0.02% | 10.4만 |
|---|
| 2026.03.30 | ₩67,510 | ₩67,564 | ₩67,483 | ₩67,550 | +0.06% | 31.5만 |
|---|
| 2026.03.27 | ₩67,483 | ₩67,537 | ₩67,416 | ₩67,524 | +0.06% | 8.2만 |
|---|
| 2026.03.26 | ₩67,524 | ₩67,537 | ₩67,497 | ₩67,537 | +0.02% | 7.2만 |
|---|
| 2026.03.25 | ₩67,564 | ₩67,564 | ₩67,524 | ₩67,550 | -0.02% | 10만 |
|---|
| 2026.03.24 | ₩67,617 | ₩67,617 | ₩67,483 | ₩67,510 | -0.16% | 12.6만 |
|---|
| 2026.03.23 | ₩67,550 | ₩67,671 | ₩67,550 | ₩67,671 | +0.18% | 11.6만 |
|---|
| 2026.03.20 | ₩67,738 | ₩67,738 | ₩67,577 | ₩67,577 | -0.24% | 9.3만 |
|---|
| 2026.03.19 | ₩67,738 | ₩67,818 | ₩67,698 | ₩67,805 | +0.10% | 17.5만 |
|---|
| 2026.03.18 | ₩67,872 | ₩67,872 | ₩67,751 | ₩67,751 | -0.18% | 11.5만 |
|---|
| 2026.03.17 | ₩67,872 | ₩67,872 | ₩67,818 | ₩67,832 | -0.06% | 8.7만 |
|---|
| 2026.03.16 | ₩67,792 | ₩67,899 | ₩67,792 | ₩67,805 | +0.02% | 14.9만 |
|---|
| 2026.03.13 | ₩67,765 | ₩67,832 | ₩67,765 | ₩67,818 | +0.08% | 21.5만 |
|---|
| 2026.03.12 | ₩67,765 | ₩67,845 | ₩67,738 | ₩67,751 | -0.02% | 9.7만 |
|---|
| 2026.03.11 | ₩67,899 | ₩67,899 | ₩67,805 | ₩67,832 | -0.10% | 19.5만 |
|---|
| 2026.03.10 | ₩67,845 | ₩67,899 | ₩67,845 | ₩67,885 | +0.06% | 8만 |
|---|
| 2026.03.09 | ₩67,845 | ₩67,926 | ₩67,832 | ₩67,926 | +0.12% | 8.2만 |
|---|
| 2026.03.06 | ₩67,805 | ₩67,872 | ₩67,805 | ₩67,872 | +0.10% | 6.9만 |
|---|
| 2026.03.05 | ₩67,805 | ₩67,885 | ₩67,805 | ₩67,885 | +0.12% | 12.1만 |
|---|
| 2026.03.04 | ₩67,899 | ₩67,912 | ₩67,845 | ₩67,899 | 0.00% | 8.8만 |
|---|
| 2026.03.03 | ₩67,926 | ₩67,926 | ₩67,832 | ₩67,872 | -0.08% | 11.8만 |
|---|
| 2026.03.02 | ₩67,966 | ₩68,006 | ₩67,939 | ₩67,939 | -0.04% | 6.9만 |
|---|
| 2026.02.27 | ₩68,167 | ₩68,207 | ₩68,167 | ₩68,194 | +0.04% | 5.3만 |
|---|
| 2026.02.26 | ₩68,127 | ₩68,194 | ₩68,127 | ₩68,167 | +0.06% | 7만 |
|---|
| 2026.02.25 | ₩68,113 | ₩68,194 | ₩68,113 | ₩68,153 | +0.06% | 22.1만 |
|---|
| 2026.02.24 | ₩68,140 | ₩68,167 | ₩68,127 | ₩68,140 | 0.00% | 3.7만 |
|---|
| 2026.02.23 | ₩68,127 | ₩68,153 | ₩68,113 | ₩68,140 | +0.02% | 12.6만 |
|---|
| 2026.02.20 | ₩68,153 | ₩68,167 | ₩68,086 | ₩68,100 | -0.08% | 6.7만 |
|---|
| 2026.02.19 | ₩68,194 | ₩68,194 | ₩68,086 | ₩68,113 | -0.12% | 11만 |
|---|
| 2026.02.18 | ₩68,127 | ₩68,127 | ₩68,033 | ₩68,100 | -0.04% | 5.7만 |
|---|
| 2026.02.17 | ₩68,113 | ₩68,153 | ₩68,060 | ₩68,113 | 0.00% | 10.4만 |
|---|
| 2026.02.13 | ₩68,100 | ₩68,127 | ₩68,073 | ₩68,113 | +0.02% | 25.3만 |
|---|
| 2026.02.12 | ₩68,033 | ₩68,086 | ₩68,006 | ₩68,073 | +0.06% | 13.9만 |
|---|
| 2026.02.11 | ₩68,019 | ₩68,033 | ₩67,993 | ₩68,019 | 0.00% | 9.9만 |
|---|
| 2026.02.10 | ₩68,033 | ₩68,060 | ₩68,006 | ₩68,019 | -0.02% | 10.6만 |
|---|
| 2026.02.09 | ₩67,979 | ₩68,046 | ₩67,979 | ₩68,019 | +0.06% | 12.4만 |
|---|
| 2026.02.06 | ₩67,993 | ₩68,006 | ₩67,952 | ₩68,006 | +0.02% | 9.9만 |
|---|
| 2026.02.05 | ₩67,872 | ₩68,006 | ₩67,872 | ₩67,966 | +0.14% | 20.4만 |
|---|
| 2026.02.04 | ₩67,926 | ₩67,939 | ₩67,885 | ₩67,939 | +0.02% | 5.6만 |
|---|
| 2026.02.03 | ₩67,845 | ₩67,912 | ₩67,845 | ₩67,912 | +0.10% | 9.4만 |
|---|
| 2026.02.02 | ₩67,885 | ₩67,885 | ₩67,859 | ₩67,885 | 0.00% | 9.1만 |
|---|
| 2026.01.30 | ₩67,966 | ₩68,019 | ₩67,966 | ₩68,019 | +0.08% | 10.2만 |
|---|
| 2026.01.29 | ₩67,899 | ₩67,993 | ₩67,899 | ₩67,966 | +0.10% | 11.8만 |
|---|
| 2026.01.28 | ₩67,926 | ₩67,966 | ₩67,912 | ₩67,966 | +0.06% | 9.9만 |
|---|
| 2026.01.27 | ₩67,926 | ₩67,939 | ₩67,899 | ₩67,939 | +0.02% | 9.2만 |
|---|
| 2026.01.26 | ₩67,885 | ₩67,939 | ₩67,859 | ₩67,872 | -0.02% | 8.9만 |
|---|
| 2026.01.23 | ₩67,859 | ₩67,926 | ₩67,859 | ₩67,926 | +0.10% | 10.1만 |
|---|
| 2026.01.22 | ₩67,805 | ₩67,912 | ₩67,805 | ₩67,885 | +0.12% | 8.9만 |
|---|
| 2026.01.21 | ₩67,845 | ₩67,885 | ₩67,818 | ₩67,885 | +0.06% | 16.9만 |
|---|
| 2026.01.20 | ₩67,872 | ₩67,872 | ₩67,792 | ₩67,832 | -0.06% | 8.9만 |
|---|
| 2026.01.16 | ₩67,899 | ₩67,912 | ₩67,859 | ₩67,885 | -0.02% | 38.3만 |
|---|
| 2026.01.15 | ₩67,912 | ₩67,912 | ₩67,845 | ₩67,899 | -0.02% | 7.5만 |
|---|
| 2026.01.14 | ₩67,845 | ₩67,899 | ₩67,818 | ₩67,859 | +0.02% | 6.5만 |
|---|
| 2026.01.13 | ₩67,872 | ₩67,872 | ₩67,792 | ₩67,845 | -0.04% | 6.8만 |
|---|
| 2026.01.12 | ₩67,832 | ₩67,832 | ₩67,792 | ₩67,832 | 0.00% | 5.1만 |
|---|
| 2026.01.09 | ₩67,832 | ₩67,845 | ₩67,805 | ₩67,818 | -0.02% | 7.5만 |
|---|
| 2026.01.08 | ₩67,818 | ₩67,818 | ₩67,765 | ₩67,818 | 0.00% | 6.9만 |
|---|
| 2026.01.07 | ₩67,751 | ₩67,792 | ₩67,751 | ₩67,792 | +0.06% | 7.1만 |
|---|
| 2026.01.06 | ₩67,725 | ₩67,738 | ₩67,684 | ₩67,738 | +0.02% | 9.7만 |
|---|
| 2026.01.05 | ₩67,698 | ₩67,698 | ₩67,644 | ₩67,658 | -0.06% | 11.8만 |
|---|
| 2026.01.02 | ₩67,604 | ₩67,671 | ₩67,604 | ₩67,658 | +0.08% | 10.9만 |
|---|
| 2025.12.31 | ₩67,591 | ₩67,644 | ₩67,577 | ₩67,577 | -0.02% | 8.8만 |
|---|
| 2025.12.30 | ₩67,725 | ₩67,778 | ₩67,711 | ₩67,765 | +0.06% | 10.8만 |
|---|
| 2025.12.29 | ₩67,698 | ₩67,751 | ₩67,698 | ₩67,751 | +0.08% | 12.5만 |
|---|
| 2025.12.26 | ₩67,738 | ₩67,738 | ₩67,698 | ₩67,725 | -0.02% | 9.6만 |
|---|
| 2025.12.24 | ₩67,698 | ₩67,738 | ₩67,671 | ₩67,725 | +0.04% | 8.4만 |
|---|
| 2025.12.23 | ₩67,644 | ₩67,698 | ₩67,617 | ₩67,684 | +0.06% | 20.1만 |
|---|
| 2025.12.22 | ₩67,711 | ₩67,711 | ₩67,658 | ₩67,698 | -0.02% | 11.8만 |
|---|
| 2025.12.19 | ₩67,658 | ₩67,684 | ₩67,658 | ₩67,671 | +0.02% | 9.6만 |
|---|
| 2025.12.18 | ₩67,684 | ₩67,684 | ₩67,644 | ₩67,658 | -0.04% | 7.7만 |
|---|
| 2025.12.17 | ₩67,658 | ₩67,658 | ₩67,617 | ₩67,631 | -0.04% | 17.9만 |
|---|
| 2025.12.16 | ₩67,604 | ₩67,644 | ₩67,591 | ₩67,644 | +0.06% | 8만 |
|---|
| 2025.12.15 | ₩67,644 | ₩67,644 | ₩67,604 | ₩67,604 | -0.06% | 11.2만 |
|---|
| 2025.12.12 | ₩67,591 | ₩67,617 | ₩67,577 | ₩67,604 | +0.02% | 7.5만 |
|---|
| 2025.12.11 | ₩67,564 | ₩67,631 | ₩67,564 | ₩67,631 | +0.10% | 5.3만 |
|---|
| 2025.12.10 | ₩67,550 | ₩67,604 | ₩67,550 | ₩67,564 | +0.02% | 5.2만 |
|---|
| 2025.12.09 | ₩67,591 | ₩67,591 | ₩67,550 | ₩67,577 | -0.02% | 4.7만 |
|---|
| 2025.12.08 | ₩67,550 | ₩67,577 | ₩67,537 | ₩67,564 | +0.02% | 5.2만 |
|---|
| 2025.12.05 | ₩67,577 | ₩67,604 | ₩67,510 | ₩67,604 | +0.04% | 5.4만 |
|---|
| 2025.12.04 | ₩67,604 | ₩67,604 | ₩67,524 | ₩67,604 | 0.00% | 6.9만 |
|---|
| 2025.12.03 | ₩67,564 | ₩67,591 | ₩67,550 | ₩67,564 | 0.00% | 8.7만 |
|---|
| 2025.12.02 | ₩67,550 | ₩67,550 | ₩67,470 | ₩67,537 | -0.02% | 8.9만 |
|---|
| 2025.12.01 | ₩67,524 | ₩67,550 | ₩67,483 | ₩67,524 | 0.00% | 8.5만 |
|---|
| 2025.11.28 | ₩67,738 | ₩67,765 | ₩67,711 | ₩67,751 | +0.02% | 7만 |
|---|
| 2025.11.26 | ₩67,671 | ₩67,738 | ₩67,658 | ₩67,711 | +0.06% | 5만 |
|---|
| 2025.11.25 | ₩67,698 | ₩67,698 | ₩67,631 | ₩67,671 | -0.04% | 4.4만 |
|---|
| 2025.11.24 | ₩67,658 | ₩67,671 | ₩67,564 | ₩67,671 | +0.02% | 11.1만 |
|---|
| 2025.11.21 | ₩67,698 | ₩67,698 | ₩67,617 | ₩67,644 | -0.08% | 5.4만 |
|---|
| 2025.11.20 | ₩67,671 | ₩67,671 | ₩67,564 | ₩67,658 | -0.02% | 10만 |
|---|
| 2025.11.19 | ₩67,564 | ₩67,631 | ₩67,564 | ₩67,604 | +0.06% | 2.4만 |
|---|
| 2025.11.18 | ₩67,644 | ₩67,644 | ₩67,564 | ₩67,644 | 0.00% | 7.6만 |
|---|
| 2025.11.17 | ₩67,631 | ₩67,631 | ₩67,564 | ₩67,591 | -0.06% | 6.9만 |
|---|
| 2025.11.14 | ₩67,577 | ₩67,631 | ₩67,564 | ₩67,564 | -0.02% | 8.3만 |
|---|
| 2025.11.13 | ₩67,617 | ₩67,617 | ₩67,550 | ₩67,591 | -0.04% | 5.3만 |
|---|
| 2025.11.12 | ₩67,550 | ₩67,617 | ₩67,550 | ₩67,564 | +0.02% | 4.5만 |
|---|
| 2025.11.11 | ₩67,604 | ₩67,644 | ₩67,591 | ₩67,644 | +0.06% | 7.5만 |
|---|
| 2025.11.10 | ₩67,564 | ₩67,577 | ₩67,524 | ₩67,550 | -0.02% | 3.8만 |
|---|
| 2025.11.07 | ₩67,564 | ₩67,564 | ₩67,524 | ₩67,550 | -0.02% | 7.1만 |
|---|
| 2025.11.06 | ₩67,550 | ₩67,550 | ₩67,483 | ₩67,537 | -0.02% | 6.8만 |
|---|
| 2025.11.05 | ₩67,524 | ₩67,537 | ₩67,483 | ₩67,524 | 0.00% | 6.7만 |
|---|
| 2025.11.04 | ₩67,550 | ₩67,550 | ₩67,510 | ₩67,524 | -0.04% | 10.8만 |
|---|
| 2025.11.03 | ₩67,497 | ₩67,537 | ₩67,483 | ₩67,497 | 0.00% | 9.6만 |
|---|
| 2025.10.31 | ₩67,725 | ₩67,738 | ₩67,698 | ₩67,698 | -0.04% | 10.7만 |
|---|
| 2025.10.30 | ₩67,684 | ₩67,711 | ₩67,658 | ₩67,711 | +0.04% | 14.3만 |
|---|
| 2025.10.29 | ₩67,765 | ₩67,765 | ₩67,698 | ₩67,698 | -0.10% | 3.9만 |
|---|
| 2025.10.28 | ₩67,711 | ₩67,765 | ₩67,711 | ₩67,751 | +0.06% | 8.1만 |
|---|
| 2025.10.27 | ₩67,765 | ₩67,765 | ₩67,711 | ₩67,751 | -0.02% | 10.5만 |
|---|
| 2025.10.24 | ₩67,711 | ₩67,765 | ₩67,711 | ₩67,725 | +0.02% | 3.9만 |
|---|
| 2025.10.23 | ₩67,698 | ₩67,751 | ₩67,698 | ₩67,738 | +0.06% | 7만 |
|---|
| 2025.10.22 | ₩67,792 | ₩67,792 | ₩67,725 | ₩67,765 | -0.04% | 5.2만 |
|---|
| 2025.10.21 | ₩67,725 | ₩67,778 | ₩67,725 | ₩67,765 | +0.06% | 6.8만 |
|---|
| 2025.10.20 | ₩67,805 | ₩67,805 | ₩67,765 | ₩67,778 | -0.04% | 6만 |
|---|
| 2025.10.17 | ₩67,792 | ₩67,792 | ₩67,711 | ₩67,765 | -0.04% | 104만 |
|---|
| 2025.10.16 | ₩67,698 | ₩67,778 | ₩67,698 | ₩67,765 | +0.10% | 11.5만 |
|---|
| 2025.10.15 | ₩67,684 | ₩67,725 | ₩67,658 | ₩67,711 | +0.04% | 7만 |
|---|
| 2025.10.14 | ₩67,832 | ₩67,832 | ₩67,671 | ₩67,671 | -0.24% | 7.3만 |
|---|
| 2025.10.13 | ₩67,778 | ₩67,778 | ₩67,577 | ₩67,711 | -0.10% | 3.5만 |
|---|
| 2025.10.10 | ₩67,684 | ₩67,725 | ₩67,631 | ₩67,644 | -0.06% | 6.8만 |
|---|