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 | ₩66,065 | ₩66,185 | ₩66,052 | ₩66,185 | +0.18% | 23.2만 |
| 2026.10.08 | ₩65,918 | ₩66,012 | ₩65,838 | ₩65,998 | +0.12% | 38.3만 |
| 2026.10.07 | ₩65,865 | ₩65,945 | ₩65,838 | ₩65,852 | -0.02% | 28.2만 |
| 2026.10.06 | ₩66,065 | ₩66,065 | ₩65,918 | ₩66,012 | -0.08% | 58.2만 |
| 2026.10.05 | ₩66,118 | ₩66,118 | ₩65,852 | ₩66,012 | -0.16% | 22.7만 |
| 2026.10.02 | ₩66,065 | ₩66,145 | ₩65,918 | ₩65,958 | -0.16% | 46.9만 |
| 2026.10.01 | ₩65,892 | ₩66,052 | ₩65,878 | ₩65,918 | +0.04% | 48.7만 |
| 2026.09.30 | ₩65,878 | ₩65,972 | ₩65,852 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,918 |
| +0.06% |
| 20.7만 |
| 2026.09.29 | ₩65,785 | ₩65,825 | ₩65,678 | ₩65,745 | -0.06% | 29.9만 |
|---|
| 2026.09.28 | ₩65,905 | ₩65,905 | ₩65,732 | ₩65,798 | -0.16% | 44.5만 |
|---|
| 2026.09.25 | ₩66,092 | ₩66,092 | ₩65,865 | ₩65,892 | -0.30% | 20.6만 |
|---|
| 2026.09.24 | ₩66,199 | ₩66,199 | ₩65,985 | ₩66,078 | -0.18% | 25.1만 |
|---|
| 2026.09.23 | ₩66,412 | ₩66,412 | ₩66,132 | ₩66,159 | -0.38% | 10.6만 |
|---|
| 2026.09.22 | ₩66,519 | ₩66,519 | ₩66,399 | ₩66,425 | -0.14% | 12.7만 |
|---|
| 2026.09.21 | ₩66,572 | ₩66,572 | ₩66,465 | ₩66,479 | -0.14% | 13.6만 |
|---|
| 2026.09.18 | ₩66,599 | ₩66,599 | ₩66,425 | ₩66,519 | -0.12% | 15.7만 |
|---|
| 2026.09.17 | ₩66,639 | ₩66,639 | ₩66,545 | ₩66,559 | -0.12% | 9.1만 |
|---|
| 2026.09.16 | ₩66,585 | ₩66,585 | ₩66,519 | ₩66,532 | -0.08% | 11.7만 |
|---|
| 2026.09.15 | ₩66,545 | ₩66,612 | ₩66,492 | ₩66,545 | 0.00% | 11.9만 |
|---|
| 2026.09.14 | ₩66,599 | ₩66,625 | ₩66,532 | ₩66,599 | 0.00% | 13.8만 |
|---|
| 2026.09.11 | ₩66,585 | ₩66,639 | ₩66,532 | ₩66,545 | -0.06% | 18.7만 |
|---|
| 2026.09.10 | ₩66,679 | ₩66,679 | ₩66,519 | ₩66,532 | -0.22% | 17.5만 |
|---|
| 2026.09.09 | ₩66,812 | ₩66,812 | ₩66,692 | ₩66,692 | -0.18% | 8.6만 |
|---|
| 2026.09.08 | ₩66,839 | ₩66,866 | ₩66,799 | ₩66,826 | -0.02% | 12.4만 |
|---|
| 2026.09.04 | ₩66,839 | ₩66,879 | ₩66,812 | ₩66,852 | +0.02% | 9.2만 |
|---|
| 2026.09.03 | ₩66,892 | ₩66,892 | ₩66,799 | ₩66,799 | -0.14% | 11만 |
|---|
| 2026.09.02 | ₩66,852 | ₩66,852 | ₩66,812 | ₩66,826 | -0.04% | 11만 |
|---|
| 2026.09.01 | ₩66,892 | ₩66,892 | ₩66,799 | ₩66,826 | -0.10% | 11만 |
|---|
| 2026.08.31 | ₩67,066 | ₩67,092 | ₩67,026 | ₩67,092 | +0.04% | 11.4만 |
|---|
| 2026.08.28 | ₩67,106 | ₩67,119 | ₩67,039 | ₩67,092 | -0.02% | 4.2만 |
|---|
| 2026.08.27 | ₩67,079 | ₩67,119 | ₩67,052 | ₩67,106 | +0.04% | 6.6만 |
|---|
| 2026.08.26 | ₩67,146 | ₩67,146 | ₩67,079 | ₩67,119 | -0.04% | 6.5만 |
|---|
| 2026.08.25 | ₩67,119 | ₩67,146 | ₩67,066 | ₩67,146 | +0.04% | 8.2만 |
|---|
| 2026.08.24 | ₩67,052 | ₩67,159 | ₩67,052 | ₩67,106 | +0.08% | 12.4만 |
|---|
| 2026.08.21 | ₩67,106 | ₩67,106 | ₩67,039 | ₩67,092 | -0.02% | 4.7만 |
|---|
| 2026.08.20 | ₩67,066 | ₩67,106 | ₩67,026 | ₩67,092 | +0.04% | 10.9만 |
|---|
| 2026.08.19 | ₩67,146 | ₩67,146 | ₩67,079 | ₩67,106 | -0.06% | 9.4만 |
|---|
| 2026.08.18 | ₩67,066 | ₩67,079 | ₩66,959 | ₩67,079 | +0.02% | 8.4만 |
|---|
| 2026.08.17 | ₩67,092 | ₩67,106 | ₩67,066 | ₩67,092 | 0.00% | 17.4만 |
|---|
| 2026.08.14 | ₩67,146 | ₩67,146 | ₩67,092 | ₩67,119 | -0.04% | 7.5만 |
|---|
| 2026.08.13 | ₩67,119 | ₩67,146 | ₩67,119 | ₩67,132 | +0.02% | 10.8만 |
|---|
| 2026.08.12 | ₩67,119 | ₩67,132 | ₩67,079 | ₩67,106 | -0.02% | 17만 |
|---|
| 2026.08.11 | ₩67,066 | ₩67,079 | ₩67,026 | ₩67,079 | +0.02% | 8.2만 |
|---|
| 2026.08.10 | ₩67,079 | ₩67,079 | ₩67,012 | ₩67,039 | -0.06% | 4.9만 |
|---|
| 2026.08.07 | ₩67,066 | ₩67,079 | ₩67,039 | ₩67,079 | +0.02% | 7.3만 |
|---|
| 2026.08.06 | ₩67,066 | ₩67,066 | ₩66,999 | ₩67,012 | -0.08% | 8.9만 |
|---|
| 2026.08.05 | ₩67,026 | ₩67,052 | ₩66,959 | ₩67,052 | +0.04% | 8.3만 |
|---|
| 2026.08.04 | ₩66,972 | ₩66,999 | ₩66,906 | ₩66,932 | -0.06% | 14.9만 |
|---|
| 2026.08.03 | ₩66,946 | ₩66,946 | ₩66,879 | ₩66,932 | -0.02% | 18만 |
|---|
| 2026.07.31 | ₩67,079 | ₩67,079 | ₩66,986 | ₩67,066 | -0.02% | 13.2만 |
|---|
| 2026.07.30 | ₩67,039 | ₩67,066 | ₩66,986 | ₩67,052 | +0.02% | 10.7만 |
|---|
| 2026.07.29 | ₩67,039 | ₩67,092 | ₩66,999 | ₩66,999 | -0.06% | 9만 |
|---|
| 2026.07.28 | ₩67,079 | ₩67,079 | ₩66,999 | ₩67,079 | 0.00% | 9.6만 |
|---|
| 2026.07.27 | ₩67,012 | ₩67,079 | ₩67,012 | ₩67,039 | +0.04% | 6만 |
|---|
| 2026.07.24 | ₩66,972 | ₩67,012 | ₩66,932 | ₩66,959 | -0.02% | 22만 |
|---|
| 2026.07.23 | ₩66,999 | ₩66,999 | ₩66,892 | ₩66,946 | -0.08% | 11.2만 |
|---|
| 2026.07.22 | ₩67,092 | ₩67,106 | ₩67,039 | ₩67,066 | -0.04% | 10.8만 |
|---|
| 2026.07.21 | ₩67,132 | ₩67,159 | ₩67,092 | ₩67,092 | -0.06% | 7.8만 |
|---|
| 2026.07.20 | ₩67,172 | ₩67,172 | ₩67,119 | ₩67,172 | 0.00% | 9.8만 |
|---|
| 2026.07.17 | ₩67,159 | ₩67,186 | ₩67,146 | ₩67,186 | +0.04% | 18.5만 |
|---|
| 2026.07.16 | ₩67,159 | ₩67,159 | ₩67,132 | ₩67,159 | 0.00% | 9.3만 |
|---|
| 2026.07.15 | ₩67,239 | ₩67,239 | ₩67,172 | ₩67,172 | -0.10% | 7.8만 |
|---|
| 2026.07.14 | ₩67,186 | ₩67,212 | ₩67,172 | ₩67,172 | -0.02% | 17만 |
|---|
| 2026.07.13 | ₩67,186 | ₩67,212 | ₩67,159 | ₩67,172 | -0.02% | 12.7만 |
|---|
| 2026.07.10 | ₩67,373 | ₩67,373 | ₩67,132 | ₩67,212 | -0.24% | 10.9만 |
|---|
| 2026.07.09 | ₩67,119 | ₩67,199 | ₩67,119 | ₩67,172 | +0.08% | 8.2만 |
|---|
| 2026.07.08 | ₩67,159 | ₩67,199 | ₩67,146 | ₩67,146 | -0.02% | 10.5만 |
|---|
| 2026.07.07 | ₩67,252 | ₩67,252 | ₩67,172 | ₩67,186 | -0.10% | 11.8만 |
|---|
| 2026.07.06 | ₩67,252 | ₩67,266 | ₩67,226 | ₩67,266 | +0.02% | 12.6만 |
|---|
| 2026.07.02 | ₩67,333 | ₩67,333 | ₩67,186 | ₩67,266 | -0.10% | 7.6만 |
|---|
| 2026.07.01 | ₩67,146 | ₩67,239 | ₩67,106 | ₩67,199 | +0.08% | 38.3만 |
|---|
| 2026.06.30 | ₩67,333 | ₩67,426 | ₩67,333 | ₩67,373 | +0.06% | 13.8만 |
|---|
| 2026.06.29 | ₩67,373 | ₩67,413 | ₩67,333 | ₩67,413 | +0.06% | 6.1만 |
|---|
| 2026.06.26 | ₩67,386 | ₩67,399 | ₩67,346 | ₩67,399 | +0.02% | 5만 |
|---|
| 2026.06.25 | ₩67,359 | ₩67,386 | ₩67,293 | ₩67,346 | -0.02% | 11.9만 |
|---|
| 2026.06.24 | ₩67,266 | ₩67,359 | ₩67,266 | ₩67,346 | +0.12% | 5.7만 |
|---|
| 2026.06.23 | ₩67,306 | ₩67,319 | ₩67,266 | ₩67,306 | 0.00% | 8.3만 |
|---|
| 2026.06.22 | ₩67,293 | ₩67,319 | ₩67,239 | ₩67,319 | +0.04% | 14.6만 |
|---|
| 2026.06.18 | ₩67,279 | ₩67,319 | ₩67,252 | ₩67,252 | -0.04% | 8만 |
|---|
| 2026.06.17 | ₩67,266 | ₩67,333 | ₩67,226 | ₩67,279 | +0.02% | 16.6만 |
|---|
| 2026.06.16 | ₩67,252 | ₩67,319 | ₩67,252 | ₩67,306 | +0.08% | 4.9만 |
|---|
| 2026.06.15 | ₩67,319 | ₩67,319 | ₩67,252 | ₩67,266 | -0.08% | 15.9만 |
|---|
| 2026.06.12 | ₩67,172 | ₩67,252 | ₩67,172 | ₩67,226 | +0.08% | 9.1만 |
|---|
| 2026.06.11 | ₩67,226 | ₩67,266 | ₩67,186 | ₩67,266 | +0.06% | 5.5만 |
|---|
| 2026.06.10 | ₩67,266 | ₩67,266 | ₩67,172 | ₩67,212 | -0.08% | 9.1만 |
|---|
| 2026.06.09 | ₩67,226 | ₩67,266 | ₩67,226 | ₩67,239 | +0.02% | 11.4만 |
|---|
| 2026.06.08 | ₩67,266 | ₩67,266 | ₩67,199 | ₩67,212 | -0.08% | 10.6만 |
|---|
| 2026.06.05 | ₩67,212 | ₩67,226 | ₩67,186 | ₩67,199 | -0.02% | 9.3만 |
|---|
| 2026.06.04 | ₩67,252 | ₩67,279 | ₩67,226 | ₩67,252 | 0.00% | 6.8만 |
|---|
| 2026.06.03 | ₩67,199 | ₩67,239 | ₩67,186 | ₩67,239 | +0.06% | 17.7만 |
|---|
| 2026.06.02 | ₩67,199 | ₩67,252 | ₩67,186 | ₩67,186 | -0.02% | 10.1만 |
|---|
| 2026.06.01 | ₩67,119 | ₩67,199 | ₩67,092 | ₩67,186 | +0.10% | 23.5만 |
|---|
| 2026.05.29 | ₩67,399 | ₩67,399 | ₩67,306 | ₩67,359 | -0.06% | 11.5만 |
|---|
| 2026.05.28 | ₩67,239 | ₩67,333 | ₩67,239 | ₩67,319 | +0.12% | 8.9만 |
|---|
| 2026.05.27 | ₩67,226 | ₩67,279 | ₩67,212 | ₩67,266 | +0.06% | 11만 |
|---|
| 2026.05.26 | ₩67,346 | ₩67,346 | ₩67,212 | ₩67,239 | -0.16% | 25.7만 |
|---|
| 2026.05.22 | ₩67,212 | ₩67,212 | ₩67,119 | ₩67,146 | -0.10% | 12.8만 |
|---|
| 2026.05.21 | ₩67,026 | ₩67,146 | ₩67,012 | ₩67,146 | +0.18% | 16.5만 |
|---|
| 2026.05.20 | ₩67,066 | ₩67,119 | ₩67,026 | ₩67,092 | +0.04% | 17.3만 |
|---|
| 2026.05.19 | ₩67,052 | ₩67,066 | ₩66,999 | ₩67,039 | -0.02% | 5.1만 |
|---|
| 2026.05.18 | ₩67,239 | ₩67,239 | ₩67,066 | ₩67,119 | -0.18% | 14.1만 |
|---|
| 2026.05.15 | ₩67,159 | ₩67,159 | ₩66,986 | ₩67,106 | -0.08% | 9.6만 |
|---|
| 2026.05.14 | ₩67,212 | ₩67,212 | ₩67,172 | ₩67,199 | -0.02% | 8만 |
|---|
| 2026.05.13 | ₩67,132 | ₩67,212 | ₩67,132 | ₩67,186 | +0.08% | 10.8만 |
|---|
| 2026.05.12 | ₩67,212 | ₩67,239 | ₩67,186 | ₩67,212 | 0.00% | 13.3만 |
|---|
| 2026.05.11 | ₩67,319 | ₩67,319 | ₩67,239 | ₩67,266 | -0.08% | 9.3만 |
|---|
| 2026.05.08 | ₩67,306 | ₩67,306 | ₩67,226 | ₩67,279 | -0.04% | 6.6만 |
|---|
| 2026.05.07 | ₩67,293 | ₩67,293 | ₩67,212 | ₩67,252 | -0.06% | 13.4만 |
|---|
| 2026.05.06 | ₩67,266 | ₩67,266 | ₩67,212 | ₩67,252 | -0.02% | 22.5만 |
|---|
| 2026.05.05 | ₩67,212 | ₩67,226 | ₩67,159 | ₩67,199 | -0.02% | 17.9만 |
|---|
| 2026.05.04 | ₩67,186 | ₩67,199 | ₩67,146 | ₩67,199 | +0.02% | 16.2만 |
|---|
| 2026.05.01 | ₩67,266 | ₩67,266 | ₩67,186 | ₩67,186 | -0.12% | 7.9만 |
|---|
| 2026.04.30 | ₩67,333 | ₩67,359 | ₩67,333 | ₩67,359 | +0.04% | 8.6만 |
|---|
| 2026.04.29 | ₩67,399 | ₩67,399 | ₩67,306 | ₩67,399 | 0.00% | 8.1만 |
|---|
| 2026.04.28 | ₩67,373 | ₩67,413 | ₩67,333 | ₩67,359 | -0.02% | 7.5만 |
|---|
| 2026.04.27 | ₩67,386 | ₩67,453 | ₩67,386 | ₩67,386 | 0.00% | 5.6만 |
|---|
| 2026.04.24 | ₩67,413 | ₩67,426 | ₩67,386 | ₩67,386 | -0.04% | 12.3만 |
|---|
| 2026.04.23 | ₩67,359 | ₩67,439 | ₩67,359 | ₩67,426 | +0.10% | 5.9만 |
|---|
| 2026.04.22 | ₩67,466 | ₩67,466 | ₩67,373 | ₩67,426 | -0.06% | 7만 |
|---|
| 2026.04.21 | ₩67,413 | ₩67,426 | ₩67,373 | ₩67,426 | +0.02% | 9.8만 |
|---|
| 2026.04.20 | ₩67,439 | ₩67,453 | ₩67,413 | ₩67,453 | +0.02% | 9.1만 |
|---|
| 2026.04.17 | ₩67,466 | ₩67,466 | ₩67,399 | ₩67,426 | -0.06% | 9.7만 |
|---|
| 2026.04.16 | ₩67,333 | ₩67,386 | ₩67,333 | ₩67,359 | +0.04% | 10.5만 |
|---|
| 2026.04.15 | ₩67,319 | ₩67,373 | ₩67,319 | ₩67,359 | +0.06% | 9.8만 |
|---|
| 2026.04.14 | ₩67,346 | ₩67,373 | ₩67,333 | ₩67,359 | +0.02% | 23.6만 |
|---|
| 2026.04.13 | ₩67,359 | ₩67,386 | ₩67,333 | ₩67,346 | -0.02% | 20.2만 |
|---|
| 2026.04.10 | ₩67,319 | ₩67,386 | ₩67,319 | ₩67,346 | +0.04% | 9.9만 |
|---|
| 2026.04.09 | ₩67,346 | ₩67,399 | ₩67,306 | ₩67,399 | +0.08% | 8.9만 |
|---|
| 2026.04.08 | ₩67,439 | ₩67,439 | ₩67,293 | ₩67,359 | -0.12% | 16.3만 |
|---|
| 2026.04.07 | ₩67,239 | ₩67,266 | ₩67,212 | ₩67,212 | -0.04% | 12.5만 |
|---|
| 2026.04.06 | ₩67,212 | ₩67,252 | ₩67,199 | ₩67,239 | +0.04% | 11.5만 |
|---|
| 2026.04.02 | ₩67,226 | ₩67,279 | ₩67,199 | ₩67,279 | +0.08% | 17.4만 |
|---|
| 2026.04.01 | ₩67,132 | ₩67,226 | ₩67,132 | ₩67,186 | +0.08% | 11.6만 |
|---|
| 2026.03.31 | ₩67,293 | ₩67,306 | ₩67,266 | ₩67,306 | +0.02% | 10.4만 |
|---|
| 2026.03.30 | ₩67,212 | ₩67,266 | ₩67,186 | ₩67,252 | +0.06% | 31.5만 |
|---|
| 2026.03.27 | ₩67,186 | ₩67,239 | ₩67,119 | ₩67,226 | +0.06% | 8.2만 |
|---|
| 2026.03.26 | ₩67,226 | ₩67,239 | ₩67,199 | ₩67,239 | +0.02% | 7.2만 |
|---|
| 2026.03.25 | ₩67,266 | ₩67,266 | ₩67,226 | ₩67,252 | -0.02% | 10만 |
|---|
| 2026.03.24 | ₩67,319 | ₩67,319 | ₩67,186 | ₩67,212 | -0.16% | 12.6만 |
|---|
| 2026.03.23 | ₩67,252 | ₩67,373 | ₩67,252 | ₩67,373 | +0.18% | 11.6만 |
|---|
| 2026.03.20 | ₩67,439 | ₩67,439 | ₩67,279 | ₩67,279 | -0.24% | 9.3만 |
|---|
| 2026.03.19 | ₩67,439 | ₩67,519 | ₩67,399 | ₩67,506 | +0.10% | 17.5만 |
|---|
| 2026.03.18 | ₩67,573 | ₩67,573 | ₩67,453 | ₩67,453 | -0.18% | 11.5만 |
|---|
| 2026.03.17 | ₩67,573 | ₩67,573 | ₩67,519 | ₩67,533 | -0.06% | 8.7만 |
|---|
| 2026.03.16 | ₩67,493 | ₩67,599 | ₩67,493 | ₩67,506 | +0.02% | 14.9만 |
|---|
| 2026.03.13 | ₩67,466 | ₩67,533 | ₩67,466 | ₩67,519 | +0.08% | 21.5만 |
|---|
| 2026.03.12 | ₩67,466 | ₩67,546 | ₩67,439 | ₩67,453 | -0.02% | 9.7만 |
|---|
| 2026.03.11 | ₩67,599 | ₩67,599 | ₩67,506 | ₩67,533 | -0.10% | 19.5만 |
|---|
| 2026.03.10 | ₩67,546 | ₩67,599 | ₩67,546 | ₩67,586 | +0.06% | 8만 |
|---|
| 2026.03.09 | ₩67,546 | ₩67,626 | ₩67,533 | ₩67,626 | +0.12% | 8.2만 |
|---|
| 2026.03.06 | ₩67,506 | ₩67,573 | ₩67,506 | ₩67,573 | +0.10% | 6.9만 |
|---|
| 2026.03.05 | ₩67,506 | ₩67,586 | ₩67,506 | ₩67,586 | +0.12% | 12.1만 |
|---|
| 2026.03.04 | ₩67,599 | ₩67,613 | ₩67,546 | ₩67,599 | 0.00% | 8.8만 |
|---|
| 2026.03.03 | ₩67,626 | ₩67,626 | ₩67,533 | ₩67,573 | -0.08% | 11.8만 |
|---|
| 2026.03.02 | ₩67,666 | ₩67,706 | ₩67,639 | ₩67,639 | -0.04% | 6.9만 |
|---|
| 2026.02.27 | ₩67,866 | ₩67,906 | ₩67,866 | ₩67,893 | +0.04% | 5.3만 |
|---|
| 2026.02.26 | ₩67,826 | ₩67,893 | ₩67,826 | ₩67,866 | +0.06% | 7만 |
|---|
| 2026.02.25 | ₩67,813 | ₩67,893 | ₩67,813 | ₩67,853 | +0.06% | 22.1만 |
|---|
| 2026.02.24 | ₩67,839 | ₩67,866 | ₩67,826 | ₩67,839 | 0.00% | 3.7만 |
|---|
| 2026.02.23 | ₩67,826 | ₩67,853 | ₩67,813 | ₩67,839 | +0.02% | 12.6만 |
|---|
| 2026.02.20 | ₩67,853 | ₩67,866 | ₩67,786 | ₩67,799 | -0.08% | 6.7만 |
|---|
| 2026.02.19 | ₩67,893 | ₩67,893 | ₩67,786 | ₩67,813 | -0.12% | 11만 |
|---|
| 2026.02.18 | ₩67,826 | ₩67,826 | ₩67,733 | ₩67,799 | -0.04% | 5.7만 |
|---|
| 2026.02.17 | ₩67,813 | ₩67,853 | ₩67,759 | ₩67,813 | 0.00% | 10.4만 |
|---|
| 2026.02.13 | ₩67,799 | ₩67,826 | ₩67,773 | ₩67,813 | +0.02% | 25.3만 |
|---|
| 2026.02.12 | ₩67,733 | ₩67,786 | ₩67,706 | ₩67,773 | +0.06% | 13.9만 |
|---|
| 2026.02.11 | ₩67,719 | ₩67,733 | ₩67,693 | ₩67,719 | 0.00% | 9.9만 |
|---|
| 2026.02.10 | ₩67,733 | ₩67,759 | ₩67,706 | ₩67,719 | -0.02% | 10.6만 |
|---|
| 2026.02.09 | ₩67,679 | ₩67,746 | ₩67,679 | ₩67,719 | +0.06% | 12.4만 |
|---|
| 2026.02.06 | ₩67,693 | ₩67,706 | ₩67,653 | ₩67,706 | +0.02% | 9.9만 |
|---|
| 2026.02.05 | ₩67,573 | ₩67,706 | ₩67,573 | ₩67,666 | +0.14% | 20.4만 |
|---|
| 2026.02.04 | ₩67,626 | ₩67,639 | ₩67,586 | ₩67,639 | +0.02% | 5.6만 |
|---|
| 2026.02.03 | ₩67,546 | ₩67,613 | ₩67,546 | ₩67,613 | +0.10% | 9.4만 |
|---|
| 2026.02.02 | ₩67,586 | ₩67,586 | ₩67,559 | ₩67,586 | 0.00% | 9.1만 |
|---|
| 2026.01.30 | ₩67,666 | ₩67,719 | ₩67,666 | ₩67,719 | +0.08% | 10.2만 |
|---|
| 2026.01.29 | ₩67,599 | ₩67,693 | ₩67,599 | ₩67,666 | +0.10% | 11.8만 |
|---|
| 2026.01.28 | ₩67,626 | ₩67,666 | ₩67,613 | ₩67,666 | +0.06% | 9.9만 |
|---|
| 2026.01.27 | ₩67,626 | ₩67,639 | ₩67,599 | ₩67,639 | +0.02% | 9.2만 |
|---|
| 2026.01.26 | ₩67,586 | ₩67,639 | ₩67,559 | ₩67,573 | -0.02% | 8.9만 |
|---|
| 2026.01.23 | ₩67,559 | ₩67,626 | ₩67,559 | ₩67,626 | +0.10% | 10.1만 |
|---|
| 2026.01.22 | ₩67,506 | ₩67,613 | ₩67,506 | ₩67,586 | +0.12% | 8.9만 |
|---|
| 2026.01.21 | ₩67,546 | ₩67,586 | ₩67,519 | ₩67,586 | +0.06% | 16.9만 |
|---|
| 2026.01.20 | ₩67,573 | ₩67,573 | ₩67,493 | ₩67,533 | -0.06% | 8.9만 |
|---|
| 2026.01.16 | ₩67,599 | ₩67,613 | ₩67,559 | ₩67,586 | -0.02% | 38.3만 |
|---|
| 2026.01.15 | ₩67,613 | ₩67,613 | ₩67,546 | ₩67,599 | -0.02% | 7.5만 |
|---|
| 2026.01.14 | ₩67,546 | ₩67,599 | ₩67,519 | ₩67,559 | +0.02% | 6.5만 |
|---|
| 2026.01.13 | ₩67,573 | ₩67,573 | ₩67,493 | ₩67,546 | -0.04% | 6.8만 |
|---|
| 2026.01.12 | ₩67,533 | ₩67,533 | ₩67,493 | ₩67,533 | 0.00% | 5.1만 |
|---|
| 2026.01.09 | ₩67,533 | ₩67,546 | ₩67,506 | ₩67,519 | -0.02% | 7.5만 |
|---|
| 2026.01.08 | ₩67,519 | ₩67,519 | ₩67,466 | ₩67,519 | 0.00% | 6.9만 |
|---|
| 2026.01.07 | ₩67,453 | ₩67,493 | ₩67,453 | ₩67,493 | +0.06% | 7.1만 |
|---|
| 2026.01.06 | ₩67,426 | ₩67,439 | ₩67,386 | ₩67,439 | +0.02% | 9.7만 |
|---|
| 2026.01.05 | ₩67,399 | ₩67,399 | ₩67,346 | ₩67,359 | -0.06% | 11.8만 |
|---|
| 2026.01.02 | ₩67,306 | ₩67,373 | ₩67,306 | ₩67,359 | +0.08% | 10.9만 |
|---|
| 2025.12.31 | ₩67,293 | ₩67,346 | ₩67,279 | ₩67,279 | -0.02% | 8.8만 |
|---|
| 2025.12.30 | ₩67,426 | ₩67,479 | ₩67,413 | ₩67,466 | +0.06% | 10.8만 |
|---|
| 2025.12.29 | ₩67,399 | ₩67,453 | ₩67,399 | ₩67,453 | +0.08% | 12.5만 |
|---|
| 2025.12.26 | ₩67,439 | ₩67,439 | ₩67,399 | ₩67,426 | -0.02% | 9.6만 |
|---|
| 2025.12.24 | ₩67,399 | ₩67,439 | ₩67,373 | ₩67,426 | +0.04% | 8.4만 |
|---|
| 2025.12.23 | ₩67,346 | ₩67,399 | ₩67,319 | ₩67,386 | +0.06% | 20.1만 |
|---|
| 2025.12.22 | ₩67,413 | ₩67,413 | ₩67,359 | ₩67,399 | -0.02% | 11.8만 |
|---|
| 2025.12.19 | ₩67,359 | ₩67,386 | ₩67,359 | ₩67,373 | +0.02% | 9.6만 |
|---|
| 2025.12.18 | ₩67,386 | ₩67,386 | ₩67,346 | ₩67,359 | -0.04% | 7.7만 |
|---|
| 2025.12.17 | ₩67,359 | ₩67,359 | ₩67,319 | ₩67,333 | -0.04% | 17.9만 |
|---|
| 2025.12.16 | ₩67,306 | ₩67,346 | ₩67,293 | ₩67,346 | +0.06% | 8만 |
|---|
| 2025.12.15 | ₩67,346 | ₩67,346 | ₩67,306 | ₩67,306 | -0.06% | 11.2만 |
|---|
| 2025.12.12 | ₩67,293 | ₩67,319 | ₩67,279 | ₩67,306 | +0.02% | 7.5만 |
|---|
| 2025.12.11 | ₩67,266 | ₩67,333 | ₩67,266 | ₩67,333 | +0.10% | 5.3만 |
|---|
| 2025.12.10 | ₩67,252 | ₩67,306 | ₩67,252 | ₩67,266 | +0.02% | 5.2만 |
|---|
| 2025.12.09 | ₩67,293 | ₩67,293 | ₩67,252 | ₩67,279 | -0.02% | 4.7만 |
|---|
| 2025.12.08 | ₩67,252 | ₩67,279 | ₩67,239 | ₩67,266 | +0.02% | 5.2만 |
|---|
| 2025.12.05 | ₩67,279 | ₩67,306 | ₩67,212 | ₩67,306 | +0.04% | 5.4만 |
|---|
| 2025.12.04 | ₩67,306 | ₩67,306 | ₩67,226 | ₩67,306 | 0.00% | 6.9만 |
|---|
| 2025.12.03 | ₩67,266 | ₩67,293 | ₩67,252 | ₩67,266 | 0.00% | 8.7만 |
|---|
| 2025.12.02 | ₩67,252 | ₩67,252 | ₩67,172 | ₩67,239 | -0.02% | 8.9만 |
|---|
| 2025.12.01 | ₩67,226 | ₩67,252 | ₩67,186 | ₩67,226 | 0.00% | 8.5만 |
|---|
| 2025.11.28 | ₩67,439 | ₩67,466 | ₩67,413 | ₩67,453 | +0.02% | 7만 |
|---|
| 2025.11.26 | ₩67,373 | ₩67,439 | ₩67,359 | ₩67,413 | +0.06% | 5만 |
|---|
| 2025.11.25 | ₩67,399 | ₩67,399 | ₩67,333 | ₩67,373 | -0.04% | 4.4만 |
|---|
| 2025.11.24 | ₩67,359 | ₩67,373 | ₩67,266 | ₩67,373 | +0.02% | 11.1만 |
|---|
| 2025.11.21 | ₩67,399 | ₩67,399 | ₩67,319 | ₩67,346 | -0.08% | 5.4만 |
|---|
| 2025.11.20 | ₩67,373 | ₩67,373 | ₩67,266 | ₩67,359 | -0.02% | 10만 |
|---|
| 2025.11.19 | ₩67,266 | ₩67,333 | ₩67,266 | ₩67,306 | +0.06% | 2.4만 |
|---|
| 2025.11.18 | ₩67,346 | ₩67,346 | ₩67,266 | ₩67,346 | 0.00% | 7.6만 |
|---|
| 2025.11.17 | ₩67,333 | ₩67,333 | ₩67,266 | ₩67,293 | -0.06% | 6.9만 |
|---|
| 2025.11.14 | ₩67,279 | ₩67,333 | ₩67,266 | ₩67,266 | -0.02% | 8.3만 |
|---|
| 2025.11.13 | ₩67,319 | ₩67,319 | ₩67,252 | ₩67,293 | -0.04% | 5.3만 |
|---|
| 2025.11.12 | ₩67,252 | ₩67,319 | ₩67,252 | ₩67,266 | +0.02% | 4.5만 |
|---|
| 2025.11.11 | ₩67,306 | ₩67,346 | ₩67,293 | ₩67,346 | +0.06% | 7.5만 |
|---|
| 2025.11.10 | ₩67,266 | ₩67,279 | ₩67,226 | ₩67,252 | -0.02% | 3.8만 |
|---|
| 2025.11.07 | ₩67,266 | ₩67,266 | ₩67,226 | ₩67,252 | -0.02% | 7.1만 |
|---|
| 2025.11.06 | ₩67,252 | ₩67,252 | ₩67,186 | ₩67,239 | -0.02% | 6.8만 |
|---|
| 2025.11.05 | ₩67,226 | ₩67,239 | ₩67,186 | ₩67,226 | 0.00% | 6.7만 |
|---|
| 2025.11.04 | ₩67,252 | ₩67,252 | ₩67,212 | ₩67,226 | -0.04% | 10.8만 |
|---|
| 2025.11.03 | ₩67,199 | ₩67,239 | ₩67,186 | ₩67,199 | 0.00% | 9.6만 |
|---|
| 2025.10.31 | ₩67,426 | ₩67,439 | ₩67,399 | ₩67,399 | -0.04% | 10.7만 |
|---|
| 2025.10.30 | ₩67,386 | ₩67,413 | ₩67,359 | ₩67,413 | +0.04% | 14.3만 |
|---|
| 2025.10.29 | ₩67,466 | ₩67,466 | ₩67,399 | ₩67,399 | -0.10% | 3.9만 |
|---|
| 2025.10.28 | ₩67,413 | ₩67,466 | ₩67,413 | ₩67,453 | +0.06% | 8.1만 |
|---|
| 2025.10.27 | ₩67,466 | ₩67,466 | ₩67,413 | ₩67,453 | -0.02% | 10.5만 |
|---|
| 2025.10.24 | ₩67,413 | ₩67,466 | ₩67,413 | ₩67,426 | +0.02% | 3.9만 |
|---|
| 2025.10.23 | ₩67,399 | ₩67,453 | ₩67,399 | ₩67,439 | +0.06% | 7만 |
|---|
| 2025.10.22 | ₩67,493 | ₩67,493 | ₩67,426 | ₩67,466 | -0.04% | 5.2만 |
|---|
| 2025.10.21 | ₩67,426 | ₩67,479 | ₩67,426 | ₩67,466 | +0.06% | 6.8만 |
|---|
| 2025.10.20 | ₩67,506 | ₩67,506 | ₩67,466 | ₩67,479 | -0.04% | 6만 |
|---|
| 2025.10.17 | ₩67,493 | ₩67,493 | ₩67,413 | ₩67,466 | -0.04% | 104만 |
|---|
| 2025.10.16 | ₩67,399 | ₩67,479 | ₩67,399 | ₩67,466 | +0.10% | 11.5만 |
|---|
| 2025.10.15 | ₩67,386 | ₩67,426 | ₩67,359 | ₩67,413 | +0.04% | 7만 |
|---|
| 2025.10.14 | ₩67,533 | ₩67,533 | ₩67,373 | ₩67,373 | -0.24% | 7.3만 |
|---|
| 2025.10.13 | ₩67,479 | ₩67,479 | ₩67,279 | ₩67,413 | -0.10% | 3.5만 |
|---|
| 2025.10.10 | ₩67,386 | ₩67,426 | ₩67,333 | ₩67,346 | -0.06% | 6.8만 |
|---|