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 | ₩66,074 | ₩66,194 | ₩66,060 | ₩66,194 | +0.18% | 23.2만 |
| 2026.10.08 | ₩65,927 | ₩66,020 | ₩65,847 | ₩66,007 | +0.12% | 38.3만 |
| 2026.10.07 | ₩65,873 | ₩65,953 | ₩65,847 | ₩65,860 | -0.02% | 28.2만 |
| 2026.10.06 | ₩66,074 | ₩66,074 | ₩65,927 | ₩66,020 | -0.08% | 58.2만 |
| 2026.10.05 | ₩66,127 | ₩66,127 | ₩65,860 | ₩66,020 | -0.16% | 22.7만 |
| 2026.10.02 | ₩66,074 | ₩66,154 | ₩65,927 | ₩65,967 | -0.16% | 46.9만 |
| 2026.10.01 | ₩65,900 | ₩66,060 | ₩65,887 | ₩65,927 | +0.04% | 48.7만 |
| 2026.09.30 | ₩65,887 | ₩65,980 | ₩65,860 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,927 |
| +0.06% |
| 20.7만 |
| 2026.09.29 | ₩65,793 | ₩65,833 | ₩65,687 | ₩65,753 | -0.06% | 29.9만 |
|---|
| 2026.09.28 | ₩65,913 | ₩65,913 | ₩65,740 | ₩65,807 | -0.16% | 44.5만 |
|---|
| 2026.09.25 | ₩66,100 | ₩66,100 | ₩65,873 | ₩65,900 | -0.30% | 20.6만 |
|---|
| 2026.09.24 | ₩66,207 | ₩66,207 | ₩65,993 | ₩66,087 | -0.18% | 25.1만 |
|---|
| 2026.09.23 | ₩66,420 | ₩66,420 | ₩66,140 | ₩66,167 | -0.38% | 10.6만 |
|---|
| 2026.09.22 | ₩66,527 | ₩66,527 | ₩66,407 | ₩66,434 | -0.14% | 12.7만 |
|---|
| 2026.09.21 | ₩66,581 | ₩66,581 | ₩66,474 | ₩66,487 | -0.14% | 13.6만 |
|---|
| 2026.09.18 | ₩66,607 | ₩66,607 | ₩66,434 | ₩66,527 | -0.12% | 15.7만 |
|---|
| 2026.09.17 | ₩66,647 | ₩66,647 | ₩66,554 | ₩66,567 | -0.12% | 9.1만 |
|---|
| 2026.09.16 | ₩66,594 | ₩66,594 | ₩66,527 | ₩66,541 | -0.08% | 11.7만 |
|---|
| 2026.09.15 | ₩66,554 | ₩66,621 | ₩66,501 | ₩66,554 | 0.00% | 11.9만 |
|---|
| 2026.09.14 | ₩66,607 | ₩66,634 | ₩66,541 | ₩66,607 | 0.00% | 13.8만 |
|---|
| 2026.09.11 | ₩66,594 | ₩66,647 | ₩66,541 | ₩66,554 | -0.06% | 18.7만 |
|---|
| 2026.09.10 | ₩66,687 | ₩66,687 | ₩66,527 | ₩66,541 | -0.22% | 17.5만 |
|---|
| 2026.09.09 | ₩66,821 | ₩66,821 | ₩66,701 | ₩66,701 | -0.18% | 8.6만 |
|---|
| 2026.09.08 | ₩66,847 | ₩66,874 | ₩66,807 | ₩66,834 | -0.02% | 12.4만 |
|---|
| 2026.09.04 | ₩66,847 | ₩66,887 | ₩66,821 | ₩66,861 | +0.02% | 9.2만 |
|---|
| 2026.09.03 | ₩66,901 | ₩66,901 | ₩66,807 | ₩66,807 | -0.14% | 11만 |
|---|
| 2026.09.02 | ₩66,861 | ₩66,861 | ₩66,821 | ₩66,834 | -0.04% | 11만 |
|---|
| 2026.09.01 | ₩66,901 | ₩66,901 | ₩66,807 | ₩66,834 | -0.10% | 11만 |
|---|
| 2026.08.31 | ₩67,074 | ₩67,101 | ₩67,034 | ₩67,101 | +0.04% | 11.4만 |
|---|
| 2026.08.28 | ₩67,114 | ₩67,128 | ₩67,048 | ₩67,101 | -0.02% | 4.2만 |
|---|
| 2026.08.27 | ₩67,088 | ₩67,128 | ₩67,061 | ₩67,114 | +0.04% | 6.6만 |
|---|
| 2026.08.26 | ₩67,154 | ₩67,154 | ₩67,088 | ₩67,128 | -0.04% | 6.5만 |
|---|
| 2026.08.25 | ₩67,128 | ₩67,154 | ₩67,074 | ₩67,154 | +0.04% | 8.2만 |
|---|
| 2026.08.24 | ₩67,061 | ₩67,168 | ₩67,061 | ₩67,114 | +0.08% | 12.4만 |
|---|
| 2026.08.21 | ₩67,114 | ₩67,114 | ₩67,048 | ₩67,101 | -0.02% | 4.7만 |
|---|
| 2026.08.20 | ₩67,074 | ₩67,114 | ₩67,034 | ₩67,101 | +0.04% | 10.9만 |
|---|
| 2026.08.19 | ₩67,154 | ₩67,154 | ₩67,088 | ₩67,114 | -0.06% | 9.4만 |
|---|
| 2026.08.18 | ₩67,074 | ₩67,088 | ₩66,968 | ₩67,088 | +0.02% | 8.4만 |
|---|
| 2026.08.17 | ₩67,101 | ₩67,114 | ₩67,074 | ₩67,101 | 0.00% | 17.4만 |
|---|
| 2026.08.14 | ₩67,154 | ₩67,154 | ₩67,101 | ₩67,128 | -0.04% | 7.5만 |
|---|
| 2026.08.13 | ₩67,128 | ₩67,154 | ₩67,128 | ₩67,141 | +0.02% | 10.8만 |
|---|
| 2026.08.12 | ₩67,128 | ₩67,141 | ₩67,088 | ₩67,114 | -0.02% | 17만 |
|---|
| 2026.08.11 | ₩67,074 | ₩67,088 | ₩67,034 | ₩67,088 | +0.02% | 8.2만 |
|---|
| 2026.08.10 | ₩67,088 | ₩67,088 | ₩67,021 | ₩67,048 | -0.06% | 4.9만 |
|---|
| 2026.08.07 | ₩67,074 | ₩67,088 | ₩67,048 | ₩67,088 | +0.02% | 7.3만 |
|---|
| 2026.08.06 | ₩67,074 | ₩67,074 | ₩67,008 | ₩67,021 | -0.08% | 8.9만 |
|---|
| 2026.08.05 | ₩67,034 | ₩67,061 | ₩66,968 | ₩67,061 | +0.04% | 8.3만 |
|---|
| 2026.08.04 | ₩66,981 | ₩67,008 | ₩66,914 | ₩66,941 | -0.06% | 14.9만 |
|---|
| 2026.08.03 | ₩66,954 | ₩66,954 | ₩66,887 | ₩66,941 | -0.02% | 18만 |
|---|
| 2026.07.31 | ₩67,088 | ₩67,088 | ₩66,994 | ₩67,074 | -0.02% | 13.2만 |
|---|
| 2026.07.30 | ₩67,048 | ₩67,074 | ₩66,994 | ₩67,061 | +0.02% | 10.7만 |
|---|
| 2026.07.29 | ₩67,048 | ₩67,101 | ₩67,008 | ₩67,008 | -0.06% | 9만 |
|---|
| 2026.07.28 | ₩67,088 | ₩67,088 | ₩67,008 | ₩67,088 | 0.00% | 9.6만 |
|---|
| 2026.07.27 | ₩67,021 | ₩67,088 | ₩67,021 | ₩67,048 | +0.04% | 6만 |
|---|
| 2026.07.24 | ₩66,981 | ₩67,021 | ₩66,941 | ₩66,968 | -0.02% | 22만 |
|---|
| 2026.07.23 | ₩67,008 | ₩67,008 | ₩66,901 | ₩66,954 | -0.08% | 11.2만 |
|---|
| 2026.07.22 | ₩67,101 | ₩67,114 | ₩67,048 | ₩67,074 | -0.04% | 10.8만 |
|---|
| 2026.07.21 | ₩67,141 | ₩67,168 | ₩67,101 | ₩67,101 | -0.06% | 7.8만 |
|---|
| 2026.07.20 | ₩67,181 | ₩67,181 | ₩67,128 | ₩67,181 | 0.00% | 9.8만 |
|---|
| 2026.07.17 | ₩67,168 | ₩67,194 | ₩67,154 | ₩67,194 | +0.04% | 18.5만 |
|---|
| 2026.07.16 | ₩67,168 | ₩67,168 | ₩67,141 | ₩67,168 | 0.00% | 9.3만 |
|---|
| 2026.07.15 | ₩67,248 | ₩67,248 | ₩67,181 | ₩67,181 | -0.10% | 7.8만 |
|---|
| 2026.07.14 | ₩67,194 | ₩67,221 | ₩67,181 | ₩67,181 | -0.02% | 17만 |
|---|
| 2026.07.13 | ₩67,194 | ₩67,221 | ₩67,168 | ₩67,181 | -0.02% | 12.7만 |
|---|
| 2026.07.10 | ₩67,381 | ₩67,381 | ₩67,141 | ₩67,221 | -0.24% | 10.9만 |
|---|
| 2026.07.09 | ₩67,128 | ₩67,208 | ₩67,128 | ₩67,181 | +0.08% | 8.2만 |
|---|
| 2026.07.08 | ₩67,168 | ₩67,208 | ₩67,154 | ₩67,154 | -0.02% | 10.5만 |
|---|
| 2026.07.07 | ₩67,261 | ₩67,261 | ₩67,181 | ₩67,194 | -0.10% | 11.8만 |
|---|
| 2026.07.06 | ₩67,261 | ₩67,274 | ₩67,234 | ₩67,274 | +0.02% | 12.6만 |
|---|
| 2026.07.02 | ₩67,341 | ₩67,341 | ₩67,194 | ₩67,274 | -0.10% | 7.6만 |
|---|
| 2026.07.01 | ₩67,154 | ₩67,248 | ₩67,114 | ₩67,208 | +0.08% | 38.3만 |
|---|
| 2026.06.30 | ₩67,341 | ₩67,435 | ₩67,341 | ₩67,381 | +0.06% | 13.8만 |
|---|
| 2026.06.29 | ₩67,381 | ₩67,421 | ₩67,341 | ₩67,421 | +0.06% | 6.1만 |
|---|
| 2026.06.26 | ₩67,394 | ₩67,408 | ₩67,354 | ₩67,408 | +0.02% | 5만 |
|---|
| 2026.06.25 | ₩67,368 | ₩67,394 | ₩67,301 | ₩67,354 | -0.02% | 11.9만 |
|---|
| 2026.06.24 | ₩67,274 | ₩67,368 | ₩67,274 | ₩67,354 | +0.12% | 5.7만 |
|---|
| 2026.06.23 | ₩67,314 | ₩67,328 | ₩67,274 | ₩67,314 | 0.00% | 8.3만 |
|---|
| 2026.06.22 | ₩67,301 | ₩67,328 | ₩67,248 | ₩67,328 | +0.04% | 14.6만 |
|---|
| 2026.06.18 | ₩67,288 | ₩67,328 | ₩67,261 | ₩67,261 | -0.04% | 8만 |
|---|
| 2026.06.17 | ₩67,274 | ₩67,341 | ₩67,234 | ₩67,288 | +0.02% | 16.6만 |
|---|
| 2026.06.16 | ₩67,261 | ₩67,328 | ₩67,261 | ₩67,314 | +0.08% | 4.9만 |
|---|
| 2026.06.15 | ₩67,328 | ₩67,328 | ₩67,261 | ₩67,274 | -0.08% | 15.9만 |
|---|
| 2026.06.12 | ₩67,181 | ₩67,261 | ₩67,181 | ₩67,234 | +0.08% | 9.1만 |
|---|
| 2026.06.11 | ₩67,234 | ₩67,274 | ₩67,194 | ₩67,274 | +0.06% | 5.5만 |
|---|
| 2026.06.10 | ₩67,274 | ₩67,274 | ₩67,181 | ₩67,221 | -0.08% | 9.1만 |
|---|
| 2026.06.09 | ₩67,234 | ₩67,274 | ₩67,234 | ₩67,248 | +0.02% | 11.4만 |
|---|
| 2026.06.08 | ₩67,274 | ₩67,274 | ₩67,208 | ₩67,221 | -0.08% | 10.6만 |
|---|
| 2026.06.05 | ₩67,221 | ₩67,234 | ₩67,194 | ₩67,208 | -0.02% | 9.3만 |
|---|
| 2026.06.04 | ₩67,261 | ₩67,288 | ₩67,234 | ₩67,261 | 0.00% | 6.8만 |
|---|
| 2026.06.03 | ₩67,208 | ₩67,248 | ₩67,194 | ₩67,248 | +0.06% | 17.7만 |
|---|
| 2026.06.02 | ₩67,208 | ₩67,261 | ₩67,194 | ₩67,194 | -0.02% | 10.1만 |
|---|
| 2026.06.01 | ₩67,128 | ₩67,208 | ₩67,101 | ₩67,194 | +0.10% | 23.5만 |
|---|
| 2026.05.29 | ₩67,408 | ₩67,408 | ₩67,314 | ₩67,368 | -0.06% | 11.5만 |
|---|
| 2026.05.28 | ₩67,248 | ₩67,341 | ₩67,248 | ₩67,328 | +0.12% | 8.9만 |
|---|
| 2026.05.27 | ₩67,234 | ₩67,288 | ₩67,221 | ₩67,274 | +0.06% | 11만 |
|---|
| 2026.05.26 | ₩67,354 | ₩67,354 | ₩67,221 | ₩67,248 | -0.16% | 25.7만 |
|---|
| 2026.05.22 | ₩67,221 | ₩67,221 | ₩67,128 | ₩67,154 | -0.10% | 12.8만 |
|---|
| 2026.05.21 | ₩67,034 | ₩67,154 | ₩67,021 | ₩67,154 | +0.18% | 16.5만 |
|---|
| 2026.05.20 | ₩67,074 | ₩67,128 | ₩67,034 | ₩67,101 | +0.04% | 17.3만 |
|---|
| 2026.05.19 | ₩67,061 | ₩67,074 | ₩67,008 | ₩67,048 | -0.02% | 5.1만 |
|---|
| 2026.05.18 | ₩67,248 | ₩67,248 | ₩67,074 | ₩67,128 | -0.18% | 14.1만 |
|---|
| 2026.05.15 | ₩67,168 | ₩67,168 | ₩66,994 | ₩67,114 | -0.08% | 9.6만 |
|---|
| 2026.05.14 | ₩67,221 | ₩67,221 | ₩67,181 | ₩67,208 | -0.02% | 8만 |
|---|
| 2026.05.13 | ₩67,141 | ₩67,221 | ₩67,141 | ₩67,194 | +0.08% | 10.8만 |
|---|
| 2026.05.12 | ₩67,221 | ₩67,248 | ₩67,194 | ₩67,221 | 0.00% | 13.3만 |
|---|
| 2026.05.11 | ₩67,328 | ₩67,328 | ₩67,248 | ₩67,274 | -0.08% | 9.3만 |
|---|
| 2026.05.08 | ₩67,314 | ₩67,314 | ₩67,234 | ₩67,288 | -0.04% | 6.6만 |
|---|
| 2026.05.07 | ₩67,301 | ₩67,301 | ₩67,221 | ₩67,261 | -0.06% | 13.4만 |
|---|
| 2026.05.06 | ₩67,274 | ₩67,274 | ₩67,221 | ₩67,261 | -0.02% | 22.5만 |
|---|
| 2026.05.05 | ₩67,221 | ₩67,234 | ₩67,168 | ₩67,208 | -0.02% | 17.9만 |
|---|
| 2026.05.04 | ₩67,194 | ₩67,208 | ₩67,154 | ₩67,208 | +0.02% | 16.2만 |
|---|
| 2026.05.01 | ₩67,274 | ₩67,274 | ₩67,194 | ₩67,194 | -0.12% | 7.9만 |
|---|
| 2026.04.30 | ₩67,341 | ₩67,368 | ₩67,341 | ₩67,368 | +0.04% | 8.6만 |
|---|
| 2026.04.29 | ₩67,408 | ₩67,408 | ₩67,314 | ₩67,408 | 0.00% | 8.1만 |
|---|
| 2026.04.28 | ₩67,381 | ₩67,421 | ₩67,341 | ₩67,368 | -0.02% | 7.5만 |
|---|
| 2026.04.27 | ₩67,394 | ₩67,461 | ₩67,394 | ₩67,394 | 0.00% | 5.6만 |
|---|
| 2026.04.24 | ₩67,421 | ₩67,435 | ₩67,394 | ₩67,394 | -0.04% | 12.3만 |
|---|
| 2026.04.23 | ₩67,368 | ₩67,448 | ₩67,368 | ₩67,435 | +0.10% | 5.9만 |
|---|
| 2026.04.22 | ₩67,475 | ₩67,475 | ₩67,381 | ₩67,435 | -0.06% | 7만 |
|---|
| 2026.04.21 | ₩67,421 | ₩67,435 | ₩67,381 | ₩67,435 | +0.02% | 9.8만 |
|---|
| 2026.04.20 | ₩67,448 | ₩67,461 | ₩67,421 | ₩67,461 | +0.02% | 9.1만 |
|---|
| 2026.04.17 | ₩67,475 | ₩67,475 | ₩67,408 | ₩67,435 | -0.06% | 9.7만 |
|---|
| 2026.04.16 | ₩67,341 | ₩67,394 | ₩67,341 | ₩67,368 | +0.04% | 10.5만 |
|---|
| 2026.04.15 | ₩67,328 | ₩67,381 | ₩67,328 | ₩67,368 | +0.06% | 9.8만 |
|---|
| 2026.04.14 | ₩67,354 | ₩67,381 | ₩67,341 | ₩67,368 | +0.02% | 23.6만 |
|---|
| 2026.04.13 | ₩67,368 | ₩67,394 | ₩67,341 | ₩67,354 | -0.02% | 20.2만 |
|---|
| 2026.04.10 | ₩67,328 | ₩67,394 | ₩67,328 | ₩67,354 | +0.04% | 9.9만 |
|---|
| 2026.04.09 | ₩67,354 | ₩67,408 | ₩67,314 | ₩67,408 | +0.08% | 8.9만 |
|---|
| 2026.04.08 | ₩67,448 | ₩67,448 | ₩67,301 | ₩67,368 | -0.12% | 16.3만 |
|---|
| 2026.04.07 | ₩67,248 | ₩67,274 | ₩67,221 | ₩67,221 | -0.04% | 12.5만 |
|---|
| 2026.04.06 | ₩67,221 | ₩67,261 | ₩67,208 | ₩67,248 | +0.04% | 11.5만 |
|---|
| 2026.04.02 | ₩67,234 | ₩67,288 | ₩67,208 | ₩67,288 | +0.08% | 17.4만 |
|---|
| 2026.04.01 | ₩67,141 | ₩67,234 | ₩67,141 | ₩67,194 | +0.08% | 11.6만 |
|---|
| 2026.03.31 | ₩67,301 | ₩67,314 | ₩67,274 | ₩67,314 | +0.02% | 10.4만 |
|---|
| 2026.03.30 | ₩67,221 | ₩67,274 | ₩67,194 | ₩67,261 | +0.06% | 31.5만 |
|---|
| 2026.03.27 | ₩67,194 | ₩67,248 | ₩67,128 | ₩67,234 | +0.06% | 8.2만 |
|---|
| 2026.03.26 | ₩67,234 | ₩67,248 | ₩67,208 | ₩67,248 | +0.02% | 7.2만 |
|---|
| 2026.03.25 | ₩67,274 | ₩67,274 | ₩67,234 | ₩67,261 | -0.02% | 10만 |
|---|
| 2026.03.24 | ₩67,328 | ₩67,328 | ₩67,194 | ₩67,221 | -0.16% | 12.6만 |
|---|
| 2026.03.23 | ₩67,261 | ₩67,381 | ₩67,261 | ₩67,381 | +0.18% | 11.6만 |
|---|
| 2026.03.20 | ₩67,448 | ₩67,448 | ₩67,288 | ₩67,288 | -0.24% | 9.3만 |
|---|
| 2026.03.19 | ₩67,448 | ₩67,528 | ₩67,408 | ₩67,515 | +0.10% | 17.5만 |
|---|
| 2026.03.18 | ₩67,581 | ₩67,581 | ₩67,461 | ₩67,461 | -0.18% | 11.5만 |
|---|
| 2026.03.17 | ₩67,581 | ₩67,581 | ₩67,528 | ₩67,541 | -0.06% | 8.7만 |
|---|
| 2026.03.16 | ₩67,501 | ₩67,608 | ₩67,501 | ₩67,515 | +0.02% | 14.9만 |
|---|
| 2026.03.13 | ₩67,475 | ₩67,541 | ₩67,475 | ₩67,528 | +0.08% | 21.5만 |
|---|
| 2026.03.12 | ₩67,475 | ₩67,555 | ₩67,448 | ₩67,461 | -0.02% | 9.7만 |
|---|
| 2026.03.11 | ₩67,608 | ₩67,608 | ₩67,515 | ₩67,541 | -0.10% | 19.5만 |
|---|
| 2026.03.10 | ₩67,555 | ₩67,608 | ₩67,555 | ₩67,595 | +0.06% | 8만 |
|---|
| 2026.03.09 | ₩67,555 | ₩67,635 | ₩67,541 | ₩67,635 | +0.12% | 8.2만 |
|---|
| 2026.03.06 | ₩67,515 | ₩67,581 | ₩67,515 | ₩67,581 | +0.10% | 6.9만 |
|---|
| 2026.03.05 | ₩67,515 | ₩67,595 | ₩67,515 | ₩67,595 | +0.12% | 12.1만 |
|---|
| 2026.03.04 | ₩67,608 | ₩67,621 | ₩67,555 | ₩67,608 | 0.00% | 8.8만 |
|---|
| 2026.03.03 | ₩67,635 | ₩67,635 | ₩67,541 | ₩67,581 | -0.08% | 11.8만 |
|---|
| 2026.03.02 | ₩67,675 | ₩67,715 | ₩67,648 | ₩67,648 | -0.04% | 6.9만 |
|---|
| 2026.02.27 | ₩67,875 | ₩67,915 | ₩67,875 | ₩67,902 | +0.04% | 5.3만 |
|---|
| 2026.02.26 | ₩67,835 | ₩67,902 | ₩67,835 | ₩67,875 | +0.06% | 7만 |
|---|
| 2026.02.25 | ₩67,821 | ₩67,902 | ₩67,821 | ₩67,861 | +0.06% | 22.1만 |
|---|
| 2026.02.24 | ₩67,848 | ₩67,875 | ₩67,835 | ₩67,848 | 0.00% | 3.7만 |
|---|
| 2026.02.23 | ₩67,835 | ₩67,861 | ₩67,821 | ₩67,848 | +0.02% | 12.6만 |
|---|
| 2026.02.20 | ₩67,861 | ₩67,875 | ₩67,795 | ₩67,808 | -0.08% | 6.7만 |
|---|
| 2026.02.19 | ₩67,902 | ₩67,902 | ₩67,795 | ₩67,821 | -0.12% | 11만 |
|---|
| 2026.02.18 | ₩67,835 | ₩67,835 | ₩67,741 | ₩67,808 | -0.04% | 5.7만 |
|---|
| 2026.02.17 | ₩67,821 | ₩67,861 | ₩67,768 | ₩67,821 | 0.00% | 10.4만 |
|---|
| 2026.02.13 | ₩67,808 | ₩67,835 | ₩67,781 | ₩67,821 | +0.02% | 25.3만 |
|---|
| 2026.02.12 | ₩67,741 | ₩67,795 | ₩67,715 | ₩67,781 | +0.06% | 13.9만 |
|---|
| 2026.02.11 | ₩67,728 | ₩67,741 | ₩67,701 | ₩67,728 | 0.00% | 9.9만 |
|---|
| 2026.02.10 | ₩67,741 | ₩67,768 | ₩67,715 | ₩67,728 | -0.02% | 10.6만 |
|---|
| 2026.02.09 | ₩67,688 | ₩67,755 | ₩67,688 | ₩67,728 | +0.06% | 12.4만 |
|---|
| 2026.02.06 | ₩67,701 | ₩67,715 | ₩67,661 | ₩67,715 | +0.02% | 9.9만 |
|---|
| 2026.02.05 | ₩67,581 | ₩67,715 | ₩67,581 | ₩67,675 | +0.14% | 20.4만 |
|---|
| 2026.02.04 | ₩67,635 | ₩67,648 | ₩67,595 | ₩67,648 | +0.02% | 5.6만 |
|---|
| 2026.02.03 | ₩67,555 | ₩67,621 | ₩67,555 | ₩67,621 | +0.10% | 9.4만 |
|---|
| 2026.02.02 | ₩67,595 | ₩67,595 | ₩67,568 | ₩67,595 | 0.00% | 9.1만 |
|---|
| 2026.01.30 | ₩67,675 | ₩67,728 | ₩67,675 | ₩67,728 | +0.08% | 10.2만 |
|---|
| 2026.01.29 | ₩67,608 | ₩67,701 | ₩67,608 | ₩67,675 | +0.10% | 11.8만 |
|---|
| 2026.01.28 | ₩67,635 | ₩67,675 | ₩67,621 | ₩67,675 | +0.06% | 9.9만 |
|---|
| 2026.01.27 | ₩67,635 | ₩67,648 | ₩67,608 | ₩67,648 | +0.02% | 9.2만 |
|---|
| 2026.01.26 | ₩67,595 | ₩67,648 | ₩67,568 | ₩67,581 | -0.02% | 8.9만 |
|---|
| 2026.01.23 | ₩67,568 | ₩67,635 | ₩67,568 | ₩67,635 | +0.10% | 10.1만 |
|---|
| 2026.01.22 | ₩67,515 | ₩67,621 | ₩67,515 | ₩67,595 | +0.12% | 8.9만 |
|---|
| 2026.01.21 | ₩67,555 | ₩67,595 | ₩67,528 | ₩67,595 | +0.06% | 16.9만 |
|---|
| 2026.01.20 | ₩67,581 | ₩67,581 | ₩67,501 | ₩67,541 | -0.06% | 8.9만 |
|---|
| 2026.01.16 | ₩67,608 | ₩67,621 | ₩67,568 | ₩67,595 | -0.02% | 38.3만 |
|---|
| 2026.01.15 | ₩67,621 | ₩67,621 | ₩67,555 | ₩67,608 | -0.02% | 7.5만 |
|---|
| 2026.01.14 | ₩67,555 | ₩67,608 | ₩67,528 | ₩67,568 | +0.02% | 6.5만 |
|---|
| 2026.01.13 | ₩67,581 | ₩67,581 | ₩67,501 | ₩67,555 | -0.04% | 6.8만 |
|---|
| 2026.01.12 | ₩67,541 | ₩67,541 | ₩67,501 | ₩67,541 | 0.00% | 5.1만 |
|---|
| 2026.01.09 | ₩67,541 | ₩67,555 | ₩67,515 | ₩67,528 | -0.02% | 7.5만 |
|---|
| 2026.01.08 | ₩67,528 | ₩67,528 | ₩67,475 | ₩67,528 | 0.00% | 6.9만 |
|---|
| 2026.01.07 | ₩67,461 | ₩67,501 | ₩67,461 | ₩67,501 | +0.06% | 7.1만 |
|---|
| 2026.01.06 | ₩67,435 | ₩67,448 | ₩67,394 | ₩67,448 | +0.02% | 9.7만 |
|---|
| 2026.01.05 | ₩67,408 | ₩67,408 | ₩67,354 | ₩67,368 | -0.06% | 11.8만 |
|---|
| 2026.01.02 | ₩67,314 | ₩67,381 | ₩67,314 | ₩67,368 | +0.08% | 10.9만 |
|---|
| 2025.12.31 | ₩67,301 | ₩67,354 | ₩67,288 | ₩67,288 | -0.02% | 8.8만 |
|---|
| 2025.12.30 | ₩67,435 | ₩67,488 | ₩67,421 | ₩67,475 | +0.06% | 10.8만 |
|---|
| 2025.12.29 | ₩67,408 | ₩67,461 | ₩67,408 | ₩67,461 | +0.08% | 12.5만 |
|---|
| 2025.12.26 | ₩67,448 | ₩67,448 | ₩67,408 | ₩67,435 | -0.02% | 9.6만 |
|---|
| 2025.12.24 | ₩67,408 | ₩67,448 | ₩67,381 | ₩67,435 | +0.04% | 8.4만 |
|---|
| 2025.12.23 | ₩67,354 | ₩67,408 | ₩67,328 | ₩67,394 | +0.06% | 20.1만 |
|---|
| 2025.12.22 | ₩67,421 | ₩67,421 | ₩67,368 | ₩67,408 | -0.02% | 11.8만 |
|---|
| 2025.12.19 | ₩67,368 | ₩67,394 | ₩67,368 | ₩67,381 | +0.02% | 9.6만 |
|---|
| 2025.12.18 | ₩67,394 | ₩67,394 | ₩67,354 | ₩67,368 | -0.04% | 7.7만 |
|---|
| 2025.12.17 | ₩67,368 | ₩67,368 | ₩67,328 | ₩67,341 | -0.04% | 17.9만 |
|---|
| 2025.12.16 | ₩67,314 | ₩67,354 | ₩67,301 | ₩67,354 | +0.06% | 8만 |
|---|
| 2025.12.15 | ₩67,354 | ₩67,354 | ₩67,314 | ₩67,314 | -0.06% | 11.2만 |
|---|
| 2025.12.12 | ₩67,301 | ₩67,328 | ₩67,288 | ₩67,314 | +0.02% | 7.5만 |
|---|
| 2025.12.11 | ₩67,274 | ₩67,341 | ₩67,274 | ₩67,341 | +0.10% | 5.3만 |
|---|
| 2025.12.10 | ₩67,261 | ₩67,314 | ₩67,261 | ₩67,274 | +0.02% | 5.2만 |
|---|
| 2025.12.09 | ₩67,301 | ₩67,301 | ₩67,261 | ₩67,288 | -0.02% | 4.7만 |
|---|
| 2025.12.08 | ₩67,261 | ₩67,288 | ₩67,248 | ₩67,274 | +0.02% | 5.2만 |
|---|
| 2025.12.05 | ₩67,288 | ₩67,314 | ₩67,221 | ₩67,314 | +0.04% | 5.4만 |
|---|
| 2025.12.04 | ₩67,314 | ₩67,314 | ₩67,234 | ₩67,314 | 0.00% | 6.9만 |
|---|
| 2025.12.03 | ₩67,274 | ₩67,301 | ₩67,261 | ₩67,274 | 0.00% | 8.7만 |
|---|
| 2025.12.02 | ₩67,261 | ₩67,261 | ₩67,181 | ₩67,248 | -0.02% | 8.9만 |
|---|
| 2025.12.01 | ₩67,234 | ₩67,261 | ₩67,194 | ₩67,234 | 0.00% | 8.5만 |
|---|
| 2025.11.28 | ₩67,448 | ₩67,475 | ₩67,421 | ₩67,461 | +0.02% | 7만 |
|---|
| 2025.11.26 | ₩67,381 | ₩67,448 | ₩67,368 | ₩67,421 | +0.06% | 5만 |
|---|
| 2025.11.25 | ₩67,408 | ₩67,408 | ₩67,341 | ₩67,381 | -0.04% | 4.4만 |
|---|
| 2025.11.24 | ₩67,368 | ₩67,381 | ₩67,274 | ₩67,381 | +0.02% | 11.1만 |
|---|
| 2025.11.21 | ₩67,408 | ₩67,408 | ₩67,328 | ₩67,354 | -0.08% | 5.4만 |
|---|
| 2025.11.20 | ₩67,381 | ₩67,381 | ₩67,274 | ₩67,368 | -0.02% | 10만 |
|---|
| 2025.11.19 | ₩67,274 | ₩67,341 | ₩67,274 | ₩67,314 | +0.06% | 2.4만 |
|---|
| 2025.11.18 | ₩67,354 | ₩67,354 | ₩67,274 | ₩67,354 | 0.00% | 7.6만 |
|---|
| 2025.11.17 | ₩67,341 | ₩67,341 | ₩67,274 | ₩67,301 | -0.06% | 6.9만 |
|---|
| 2025.11.14 | ₩67,288 | ₩67,341 | ₩67,274 | ₩67,274 | -0.02% | 8.3만 |
|---|
| 2025.11.13 | ₩67,328 | ₩67,328 | ₩67,261 | ₩67,301 | -0.04% | 5.3만 |
|---|
| 2025.11.12 | ₩67,261 | ₩67,328 | ₩67,261 | ₩67,274 | +0.02% | 4.5만 |
|---|
| 2025.11.11 | ₩67,314 | ₩67,354 | ₩67,301 | ₩67,354 | +0.06% | 7.5만 |
|---|
| 2025.11.10 | ₩67,274 | ₩67,288 | ₩67,234 | ₩67,261 | -0.02% | 3.8만 |
|---|
| 2025.11.07 | ₩67,274 | ₩67,274 | ₩67,234 | ₩67,261 | -0.02% | 7.1만 |
|---|
| 2025.11.06 | ₩67,261 | ₩67,261 | ₩67,194 | ₩67,248 | -0.02% | 6.8만 |
|---|
| 2025.11.05 | ₩67,234 | ₩67,248 | ₩67,194 | ₩67,234 | 0.00% | 6.7만 |
|---|
| 2025.11.04 | ₩67,261 | ₩67,261 | ₩67,221 | ₩67,234 | -0.04% | 10.8만 |
|---|
| 2025.11.03 | ₩67,208 | ₩67,248 | ₩67,194 | ₩67,208 | 0.00% | 9.6만 |
|---|
| 2025.10.31 | ₩67,435 | ₩67,448 | ₩67,408 | ₩67,408 | -0.04% | 10.7만 |
|---|
| 2025.10.30 | ₩67,394 | ₩67,421 | ₩67,368 | ₩67,421 | +0.04% | 14.3만 |
|---|
| 2025.10.29 | ₩67,475 | ₩67,475 | ₩67,408 | ₩67,408 | -0.10% | 3.9만 |
|---|
| 2025.10.28 | ₩67,421 | ₩67,475 | ₩67,421 | ₩67,461 | +0.06% | 8.1만 |
|---|
| 2025.10.27 | ₩67,475 | ₩67,475 | ₩67,421 | ₩67,461 | -0.02% | 10.5만 |
|---|
| 2025.10.24 | ₩67,421 | ₩67,475 | ₩67,421 | ₩67,435 | +0.02% | 3.9만 |
|---|
| 2025.10.23 | ₩67,408 | ₩67,461 | ₩67,408 | ₩67,448 | +0.06% | 7만 |
|---|
| 2025.10.22 | ₩67,501 | ₩67,501 | ₩67,435 | ₩67,475 | -0.04% | 5.2만 |
|---|
| 2025.10.21 | ₩67,435 | ₩67,488 | ₩67,435 | ₩67,475 | +0.06% | 6.8만 |
|---|
| 2025.10.20 | ₩67,515 | ₩67,515 | ₩67,475 | ₩67,488 | -0.04% | 6만 |
|---|
| 2025.10.17 | ₩67,501 | ₩67,501 | ₩67,421 | ₩67,475 | -0.04% | 104만 |
|---|
| 2025.10.16 | ₩67,408 | ₩67,488 | ₩67,408 | ₩67,475 | +0.10% | 11.5만 |
|---|
| 2025.10.15 | ₩67,394 | ₩67,435 | ₩67,368 | ₩67,421 | +0.04% | 7만 |
|---|
| 2025.10.14 | ₩67,541 | ₩67,541 | ₩67,381 | ₩67,381 | -0.24% | 7.3만 |
|---|
| 2025.10.13 | ₩67,488 | ₩67,488 | ₩67,288 | ₩67,421 | -0.10% | 3.5만 |
|---|
| 2025.10.10 | ₩67,394 | ₩67,435 | ₩67,341 | ₩67,354 | -0.06% | 6.8만 |
|---|