시장 데이터를 불러오는 중
전체 종목
Intermediate Municipal Income ETF 과거 주가
Intermediate Municipal Income ETF · TAXE · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Intermediate Municipal Income ETF · TAXE · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩64,839 | ₩64,946 | ₩64,812 | ₩64,910 | +0.11% | 15만 |
| 2026.10.08 | ₩64,612 | ₩64,812 | ₩64,485 | ₩64,747 | +0.21% | 23.1만 |
| 2026.10.07 | ₩64,519 | ₩64,719 | ₩64,505 | ₩64,666 | +0.23% | 24.9만 |
| 2026.10.06 | ₩64,919 | ₩64,986 | ₩64,759 | ₩64,866 | -0.08% | 12.5만 |
| 2026.10.05 | ₩64,972 | ₩64,999 | ₩64,732 | ₩64,899 | -0.11% | 42.6만 |
| 2026.10.02 | ₩65,359 | ₩65,439 | ₩64,812 | ₩64,858 | -0.77% | 16.9만 |
| 2026.10.01 | ₩64,879 | ₩65,226 | ₩64,852 | ₩65,015 | +0.21% | 32.4만 |
| 2026.09.30 | ₩64,345 | ₩64,852 | ₩64,345 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,607 |
| +0.41% |
| 41만 |
| 2026.09.29 | ₩64,345 | ₩64,345 | ₩64,105 | ₩64,185 | -0.25% | 25.1만 |
|---|
| 2026.09.28 | ₩64,666 | ₩64,666 | ₩64,198 | ₩64,332 | -0.52% | 49.2만 |
|---|
| 2026.09.25 | ₩64,892 | ₩64,919 | ₩64,692 | ₩64,772 | -0.19% | 10.2만 |
|---|
| 2026.09.24 | ₩65,439 | ₩65,533 | ₩65,146 | ₩65,278 | -0.25% | 44.8만 |
|---|
| 2026.09.23 | ₩65,826 | ₩65,840 | ₩65,293 | ₩65,496 | -0.50% | 6.4만 |
|---|
| 2026.09.22 | ₩65,880 | ₩65,953 | ₩65,786 | ₩65,786 | -0.14% | 8.5만 |
|---|
| 2026.09.21 | ₩65,960 | ₩66,027 | ₩65,877 | ₩65,968 | +0.01% | 6.5만 |
|---|
| 2026.09.18 | ₩65,907 | ₩66,013 | ₩65,800 | ₩65,983 | +0.12% | 7.3만 |
|---|
| 2026.09.17 | ₩66,080 | ₩66,147 | ₩65,987 | ₩66,020 | -0.09% | 5.5만 |
|---|
| 2026.09.16 | ₩65,893 | ₩66,013 | ₩65,793 | ₩65,833 | -0.09% | 3.6만 |
|---|
| 2026.09.15 | ₩66,027 | ₩66,120 | ₩65,920 | ₩65,940 | -0.13% | 6.4만 |
|---|
| 2026.09.14 | ₩66,067 | ₩66,067 | ₩65,935 | ₩66,007 | -0.09% | 4.8만 |
|---|
| 2026.09.11 | ₩65,960 | ₩66,307 | ₩65,960 | ₩66,087 | +0.19% | 3만 |
|---|
| 2026.09.10 | ₩66,360 | ₩66,360 | ₩66,029 | ₩66,029 | -0.50% | 3.4만 |
|---|
| 2026.09.09 | ₩66,534 | ₩66,587 | ₩66,347 | ₩66,354 | -0.27% | 6.4만 |
|---|
| 2026.09.08 | ₩66,587 | ₩66,654 | ₩66,427 | ₩66,474 | -0.17% | 1.1만 |
|---|
| 2026.09.04 | ₩66,627 | ₩66,721 | ₩66,547 | ₩66,547 | -0.12% | 6.5천 |
|---|
| 2026.09.03 | ₩66,734 | ₩66,785 | ₩66,607 | ₩66,607 | -0.19% | 2.1만 |
|---|
| 2026.09.02 | ₩66,734 | ₩66,734 | ₩66,587 | ₩66,640 | -0.14% | 3.5만 |
|---|
| 2026.09.01 | ₩66,801 | ₩66,921 | ₩66,640 | ₩66,754 | -0.07% | 4.4만 |
|---|
| 2026.08.31 | ₩67,081 | ₩67,081 | ₩66,907 | ₩66,961 | -0.18% | 4.5만 |
|---|
| 2026.08.28 | ₩67,174 | ₩67,174 | ₩67,014 | ₩67,027 | -0.22% | 1.8만 |
|---|
| 2026.08.27 | ₩67,308 | ₩67,308 | ₩67,121 | ₩67,141 | -0.25% | 20.9만 |
|---|
| 2026.08.26 | ₩67,348 | ₩67,348 | ₩67,161 | ₩67,208 | -0.21% | 1.5만 |
|---|
| 2026.08.25 | ₩67,494 | ₩67,561 | ₩67,441 | ₩67,462 | -0.05% | 9.8천 |
|---|
| 2026.08.24 | ₩67,494 | ₩67,508 | ₩67,414 | ₩67,482 | -0.02% | 2.8만 |
|---|
| 2026.08.21 | ₩67,494 | ₩67,494 | ₩67,361 | ₩67,434 | -0.09% | 1.1만 |
|---|
| 2026.08.20 | ₩67,401 | ₩67,494 | ₩67,354 | ₩67,461 | +0.09% | 3.1만 |
|---|
| 2026.08.19 | ₩67,481 | ₩67,534 | ₩67,454 | ₩67,500 | +0.03% | 1.8만 |
|---|
| 2026.08.18 | ₩67,508 | ₩67,508 | ₩67,348 | ₩67,414 | -0.14% | 1.5만 |
|---|
| 2026.08.17 | ₩67,721 | ₩67,721 | ₩67,555 | ₩67,561 | -0.24% | 5만 |
|---|
| 2026.08.14 | ₩67,775 | ₩67,775 | ₩67,668 | ₩67,713 | -0.09% | 2.4만 |
|---|
| 2026.08.13 | ₩67,801 | ₩67,815 | ₩67,668 | ₩67,761 | -0.06% | 2.4만 |
|---|
| 2026.08.12 | ₩67,680 | ₩67,688 | ₩67,607 | ₩67,645 | -0.05% | 3.2만 |
|---|
| 2026.08.11 | ₩67,601 | ₩67,615 | ₩67,508 | ₩67,569 | -0.05% | 6.5천 |
|---|
| 2026.08.10 | ₩67,588 | ₩67,588 | ₩67,468 | ₩67,521 | -0.10% | 1.6만 |
|---|
| 2026.08.07 | ₩67,561 | ₩67,561 | ₩67,521 | ₩67,541 | -0.03% | 1만 |
|---|
| 2026.08.06 | ₩67,414 | ₩67,494 | ₩67,414 | ₩67,430 | +0.02% | 7.4천 |
|---|
| 2026.08.05 | ₩67,321 | ₩67,521 | ₩67,321 | ₩67,441 | +0.18% | 1.2만 |
|---|
| 2026.08.04 | ₩67,348 | ₩67,454 | ₩67,334 | ₩67,404 | +0.08% | 1.4만 |
|---|
| 2026.08.03 | ₩67,228 | ₩67,308 | ₩67,194 | ₩67,288 | +0.09% | 3.1만 |
|---|
| 2026.07.31 | ₩67,241 | ₩67,241 | ₩67,134 | ₩67,181 | -0.09% | 1.6만 |
|---|
| 2026.07.30 | ₩67,321 | ₩67,334 | ₩67,161 | ₩67,242 | -0.12% | 7.3만 |
|---|
| 2026.07.29 | ₩67,308 | ₩67,481 | ₩67,308 | ₩67,388 | +0.12% | 1.4만 |
|---|
| 2026.07.28 | ₩67,401 | ₩67,414 | ₩67,268 | ₩67,341 | -0.09% | 2.1만 |
|---|
| 2026.07.27 | ₩67,494 | ₩67,548 | ₩67,474 | ₩67,541 | +0.07% | 2만 |
|---|
| 2026.07.24 | ₩67,334 | ₩67,381 | ₩67,268 | ₩67,270 | -0.10% | 2.1만 |
|---|
| 2026.07.23 | ₩67,534 | ₩67,534 | ₩67,206 | ₩67,262 | -0.40% | 4.1만 |
|---|
| 2026.07.22 | ₩67,828 | ₩67,828 | ₩67,628 | ₩67,673 | -0.23% | 27.4만 |
|---|
| 2026.07.21 | ₩67,988 | ₩67,988 | ₩67,828 | ₩67,848 | -0.21% | 1.2만 |
|---|
| 2026.07.20 | ₩68,028 | ₩68,028 | ₩67,921 | ₩67,935 | -0.14% | 1.8만 |
|---|
| 2026.07.17 | ₩68,015 | ₩68,042 | ₩67,948 | ₩68,015 | 0.00% | 1.6만 |
|---|
| 2026.07.16 | ₩68,108 | ₩68,108 | ₩67,975 | ₩67,995 | -0.17% | 1만 |
|---|
| 2026.07.15 | ₩68,215 | ₩68,215 | ₩68,028 | ₩68,102 | -0.17% | 2.8만 |
|---|
| 2026.07.14 | ₩68,188 | ₩68,215 | ₩68,122 | ₩68,142 | -0.07% | 1.8만 |
|---|
| 2026.07.13 | ₩68,215 | ₩68,215 | ₩68,135 | ₩68,162 | -0.08% | 9천 |
|---|
| 2026.07.10 | ₩68,268 | ₩68,315 | ₩68,242 | ₩68,295 | +0.04% | 7.7만 |
|---|
| 2026.07.09 | ₩68,282 | ₩68,402 | ₩68,228 | ₩68,278 | -0.01% | 4.1만 |
|---|
| 2026.07.08 | ₩68,335 | ₩68,348 | ₩68,222 | ₩68,288 | -0.07% | 4.8만 |
|---|
| 2026.07.07 | ₩68,482 | ₩68,482 | ₩68,389 | ₩68,395 | -0.13% | 5.4천 |
|---|
| 2026.07.06 | ₩68,495 | ₩68,555 | ₩68,495 | ₩68,535 | +0.06% | 8.3천 |
|---|
| 2026.07.02 | ₩68,482 | ₩68,629 | ₩68,429 | ₩68,529 | +0.07% | 6.6천 |
|---|
| 2026.07.01 | ₩68,335 | ₩68,482 | ₩68,332 | ₩68,462 | +0.19% | 1.3만 |
|---|
| 2026.06.30 | ₩68,455 | ₩68,467 | ₩68,389 | ₩68,422 | -0.05% | 2.6만 |
|---|
| 2026.06.29 | ₩68,402 | ₩68,482 | ₩68,402 | ₩68,482 | +0.12% | 4.3천 |
|---|
| 2026.06.26 | ₩68,362 | ₩68,429 | ₩68,362 | ₩68,402 | +0.06% | 7.3천 |
|---|
| 2026.06.25 | ₩68,389 | ₩68,415 | ₩68,355 | ₩68,355 | -0.05% | 1.4만 |
|---|
| 2026.06.24 | ₩68,575 | ₩68,682 | ₩68,562 | ₩68,589 | +0.02% | 1.7만 |
|---|
| 2026.06.23 | ₩68,509 | ₩68,735 | ₩68,455 | ₩68,467 | -0.06% | 2.2만 |
|---|
| 2026.06.22 | ₩68,562 | ₩68,615 | ₩68,509 | ₩68,562 | 0.00% | 1.2만 |
|---|
| 2026.06.18 | ₩68,509 | ₩68,575 | ₩68,495 | ₩68,546 | +0.05% | 8.5천 |
|---|
| 2026.06.17 | ₩68,429 | ₩68,495 | ₩68,402 | ₩68,402 | -0.04% | 1.9만 |
|---|
| 2026.06.16 | ₩68,378 | ₩68,549 | ₩68,378 | ₩68,409 | +0.04% | 1.9만 |
|---|
| 2026.06.15 | ₩68,429 | ₩68,442 | ₩68,375 | ₩68,382 | -0.07% | 1.2만 |
|---|
| 2026.06.12 | ₩68,415 | ₩68,415 | ₩68,322 | ₩68,348 | -0.10% | 2.5만 |
|---|
| 2026.06.11 | ₩68,335 | ₩68,395 | ₩68,268 | ₩68,377 | +0.06% | 1.6만 |
|---|
| 2026.06.10 | ₩68,402 | ₩68,415 | ₩68,302 | ₩68,315 | -0.13% | 8.1천 |
|---|
| 2026.06.09 | ₩68,429 | ₩68,429 | ₩68,348 | ₩68,382 | -0.07% | 8.9천 |
|---|
| 2026.06.08 | ₩68,402 | ₩68,402 | ₩68,268 | ₩68,328 | -0.11% | 1.4만 |
|---|
| 2026.06.05 | ₩68,295 | ₩68,335 | ₩68,235 | ₩68,335 | +0.06% | 1만 |
|---|
| 2026.06.04 | ₩68,375 | ₩68,535 | ₩68,375 | ₩68,435 | +0.09% | 2.1만 |
|---|
| 2026.06.03 | ₩68,482 | ₩68,495 | ₩68,242 | ₩68,368 | -0.17% | 4.7만 |
|---|
| 2026.06.02 | ₩68,348 | ₩68,368 | ₩68,335 | ₩68,362 | +0.02% | 4만 |
|---|
| 2026.06.01 | ₩68,095 | ₩68,308 | ₩68,095 | ₩68,268 | +0.25% | 1.6만 |
|---|
| 2026.05.29 | ₩68,155 | ₩68,320 | ₩68,148 | ₩68,195 | +0.06% | 2.6만 |
|---|
| 2026.05.28 | ₩67,975 | ₩68,188 | ₩67,948 | ₩68,128 | +0.23% | 7.3천 |
|---|
| 2026.05.27 | ₩67,935 | ₩68,028 | ₩67,935 | ₩68,008 | +0.11% | 5.3천 |
|---|
| 2026.05.26 | ₩67,895 | ₩68,108 | ₩67,855 | ₩67,915 | +0.03% | 1.3만 |
|---|
| 2026.05.22 | ₩67,908 | ₩67,975 | ₩67,855 | ₩67,875 | -0.05% | 2.3만 |
|---|
| 2026.05.21 | ₩67,721 | ₩67,828 | ₩67,708 | ₩67,788 | +0.10% | 2만 |
|---|
| 2026.05.20 | ₩67,735 | ₩67,855 | ₩67,681 | ₩67,815 | +0.12% | 1.8만 |
|---|
| 2026.05.19 | ₩67,975 | ₩67,975 | ₩67,681 | ₩67,749 | -0.33% | 1.7만 |
|---|
| 2026.05.18 | ₩67,881 | ₩67,921 | ₩67,761 | ₩67,907 | +0.04% | 14.5만 |
|---|
| 2026.05.15 | ₩68,068 | ₩68,068 | ₩67,748 | ₩67,841 | -0.33% | 2.2만 |
|---|
| 2026.05.14 | ₩68,188 | ₩68,202 | ₩68,142 | ₩68,142 | -0.07% | 1.1만 |
|---|
| 2026.05.13 | ₩68,188 | ₩68,255 | ₩68,108 | ₩68,115 | -0.11% | 1.3만 |
|---|
| 2026.05.12 | ₩68,348 | ₩68,348 | ₩68,174 | ₩68,206 | -0.21% | 6.8천 |
|---|
| 2026.05.11 | ₩68,322 | ₩68,375 | ₩68,242 | ₩68,256 | -0.10% | 2.2만 |
|---|
| 2026.05.08 | ₩68,389 | ₩68,391 | ₩68,275 | ₩68,308 | -0.12% | 8.1천 |
|---|
| 2026.05.07 | ₩68,348 | ₩68,348 | ₩68,255 | ₩68,275 | -0.11% | 1만 |
|---|
| 2026.05.06 | ₩68,308 | ₩68,362 | ₩68,255 | ₩68,282 | -0.04% | 7.8천 |
|---|
| 2026.05.05 | ₩68,228 | ₩68,242 | ₩68,148 | ₩68,176 | -0.08% | 1.1만 |
|---|
| 2026.05.04 | ₩68,188 | ₩68,242 | ₩68,122 | ₩68,170 | -0.03% | 5.5천 |
|---|
| 2026.05.01 | ₩68,148 | ₩68,215 | ₩68,015 | ₩68,135 | -0.02% | 1.4만 |
|---|
| 2026.04.30 | ₩68,188 | ₩68,202 | ₩68,108 | ₩68,147 | -0.06% | 1.5만 |
|---|
| 2026.04.29 | ₩68,429 | ₩68,429 | ₩68,111 | ₩68,128 | -0.44% | 5.9천 |
|---|
| 2026.04.28 | ₩68,255 | ₩68,255 | ₩68,175 | ₩68,215 | -0.06% | 4.9만 |
|---|
| 2026.04.27 | ₩68,335 | ₩68,335 | ₩68,268 | ₩68,288 | -0.07% | 3.1천 |
|---|
| 2026.04.24 | ₩68,501 | ₩68,615 | ₩68,495 | ₩68,495 | -0.01% | 5.1천 |
|---|
| 2026.04.23 | ₩68,495 | ₩68,589 | ₩68,402 | ₩68,469 | -0.04% | 1.8만 |
|---|
| 2026.04.22 | ₩68,535 | ₩68,535 | ₩68,442 | ₩68,482 | -0.08% | 8.1천 |
|---|
| 2026.04.21 | ₩68,495 | ₩68,495 | ₩68,409 | ₩68,449 | -0.07% | 1.1만 |
|---|
| 2026.04.20 | ₩68,442 | ₩68,535 | ₩68,442 | ₩68,509 | +0.10% | 1.1만 |
|---|
| 2026.04.17 | ₩68,362 | ₩68,535 | ₩68,362 | ₩68,462 | +0.15% | 6.7천 |
|---|
| 2026.04.16 | ₩68,268 | ₩68,375 | ₩68,248 | ₩68,288 | +0.03% | 1만 |
|---|
| 2026.04.15 | ₩68,308 | ₩68,308 | ₩68,082 | ₩68,215 | -0.14% | 3.2만 |
|---|
| 2026.04.14 | ₩68,308 | ₩68,335 | ₩68,255 | ₩68,302 | -0.01% | 6천 |
|---|
| 2026.04.13 | ₩68,242 | ₩68,288 | ₩68,135 | ₩68,288 | +0.07% | 5.5천 |
|---|
| 2026.04.10 | ₩68,375 | ₩68,375 | ₩68,202 | ₩68,235 | -0.20% | 3.4만 |
|---|
| 2026.04.09 | ₩68,188 | ₩68,362 | ₩68,188 | ₩68,322 | +0.20% | 2.1천 |
|---|
| 2026.04.08 | ₩68,282 | ₩68,282 | ₩68,175 | ₩68,228 | -0.08% | 1.5만 |
|---|
| 2026.04.07 | ₩67,895 | ₩68,028 | ₩67,868 | ₩67,988 | +0.14% | 2.4만 |
|---|
| 2026.04.06 | ₩67,881 | ₩67,955 | ₩67,881 | ₩67,927 | +0.07% | 4.7만 |
|---|
| 2026.04.02 | ₩67,849 | ₩68,028 | ₩67,801 | ₩67,935 | +0.13% | 6.4천 |
|---|
| 2026.04.01 | ₩67,828 | ₩67,841 | ₩67,761 | ₩67,795 | -0.05% | 2만 |
|---|
| 2026.03.31 | ₩67,641 | ₩67,761 | ₩67,548 | ₩67,691 | +0.07% | 7.7천 |
|---|
| 2026.03.30 | ₩67,577 | ₩67,577 | ₩67,494 | ₩67,508 | -0.10% | 3.1천 |
|---|
| 2026.03.27 | ₩67,468 | ₩67,468 | ₩67,294 | ₩67,436 | -0.05% | 9.2천 |
|---|
| 2026.03.26 | ₩67,521 | ₩67,534 | ₩67,417 | ₩67,441 | -0.12% | 1.5만 |
|---|
| 2026.03.25 | ₩67,761 | ₩67,761 | ₩67,681 | ₩67,735 | -0.04% | 1.2천 |
|---|
| 2026.03.24 | ₩67,975 | ₩67,975 | ₩67,615 | ₩67,635 | -0.50% | 7.3천 |
|---|
| 2026.03.23 | ₩68,135 | ₩68,135 | ₩67,975 | ₩67,995 | -0.21% | 2.2만 |
|---|
| 2026.03.20 | ₩68,375 | ₩68,375 | ₩67,935 | ₩67,936 | -0.64% | 3.5만 |
|---|
| 2026.03.19 | ₩68,429 | ₩68,429 | ₩68,322 | ₩68,362 | -0.10% | 1.9천 |
|---|
| 2026.03.18 | ₩68,469 | ₩68,469 | ₩68,422 | ₩68,422 | -0.07% | 1.2천 |
|---|
| 2026.03.17 | ₩68,535 | ₩68,535 | ₩68,429 | ₩68,455 | -0.12% | 16.8만 |
|---|
| 2026.03.16 | ₩68,669 | ₩68,682 | ₩68,447 | ₩68,498 | -0.25% | 4.3만 |
|---|
| 2026.03.13 | ₩68,441 | ₩68,522 | ₩68,401 | ₩68,509 | +0.10% | 4.2천 |
|---|
| 2026.03.12 | ₩68,562 | ₩68,562 | ₩68,348 | ₩68,405 | -0.23% | 1.6만 |
|---|
| 2026.03.11 | ₩68,682 | ₩68,695 | ₩68,562 | ₩68,582 | -0.15% | 1.5만 |
|---|
| 2026.03.10 | ₩68,762 | ₩68,856 | ₩68,722 | ₩68,742 | -0.03% | 1.7만 |
|---|
| 2026.03.09 | ₩68,722 | ₩68,836 | ₩68,698 | ₩68,822 | +0.15% | 7.2천 |
|---|
| 2026.03.06 | ₩68,802 | ₩68,869 | ₩68,735 | ₩68,820 | +0.03% | 4.8천 |
|---|
| 2026.03.05 | ₩68,762 | ₩68,856 | ₩68,762 | ₩68,829 | +0.10% | 2.3천 |
|---|
| 2026.03.04 | ₩68,882 | ₩68,989 | ₩68,882 | ₩68,901 | +0.03% | 1.6만 |
|---|
| 2026.03.03 | ₩68,932 | ₩68,936 | ₩68,856 | ₩68,900 | -0.05% | 8.7천 |
|---|
| 2026.03.02 | ₩69,243 | ₩69,283 | ₩69,149 | ₩69,216 | -0.04% | 7.5천 |
|---|
| 2026.02.27 | ₩69,363 | ₩69,389 | ₩69,349 | ₩69,389 | +0.04% | 1.6만 |
|---|
| 2026.02.26 | ₩69,323 | ₩69,429 | ₩69,316 | ₩69,336 | +0.02% | 4.7천 |
|---|
| 2026.02.25 | ₩69,243 | ₩69,323 | ₩69,216 | ₩69,256 | +0.02% | 1.2만 |
|---|
| 2026.02.24 | ₩69,189 | ₩69,357 | ₩69,189 | ₩69,256 | +0.10% | 6.3천 |
|---|
| 2026.02.23 | ₩69,389 | ₩69,396 | ₩69,369 | ₩69,396 | +0.01% | 1.8천 |
|---|
| 2026.02.20 | ₩69,363 | ₩69,389 | ₩69,323 | ₩69,376 | +0.02% | 4.3천 |
|---|
| 2026.02.19 | ₩69,283 | ₩69,403 | ₩69,263 | ₩69,356 | +0.11% | 2.9천 |
|---|
| 2026.02.18 | ₩69,203 | ₩69,389 | ₩69,203 | ₩69,323 | +0.17% | 1.2만 |
|---|
| 2026.02.17 | ₩69,236 | ₩69,416 | ₩69,236 | ₩69,349 | +0.16% | 9.8천 |
|---|
| 2026.02.13 | ₩69,283 | ₩69,363 | ₩69,232 | ₩69,269 | -0.02% | 1.6만 |
|---|
| 2026.02.12 | ₩69,109 | ₩69,229 | ₩69,070 | ₩69,203 | +0.14% | 1.3만 |
|---|
| 2026.02.11 | ₩69,042 | ₩69,122 | ₩69,000 | ₩69,069 | +0.04% | 2.1만 |
|---|
| 2026.02.10 | ₩69,069 | ₩69,176 | ₩69,069 | ₩69,089 | +0.03% | 3.5만 |
|---|
| 2026.02.09 | ₩68,897 | ₩69,002 | ₩68,897 | ₩68,976 | +0.11% | 1.3만 |
|---|
| 2026.02.06 | ₩68,896 | ₩68,949 | ₩68,870 | ₩68,896 | 0.00% | 1만 |
|---|
| 2026.02.05 | ₩68,909 | ₩68,986 | ₩68,896 | ₩68,956 | +0.07% | 2.3만 |
|---|
| 2026.02.04 | ₩68,762 | ₩68,816 | ₩68,762 | ₩68,809 | +0.07% | 3.3만 |
|---|
| 2026.02.03 | ₩68,695 | ₩69,162 | ₩68,675 | ₩68,755 | +0.09% | 1.6만 |
|---|
| 2026.02.02 | ₩68,629 | ₩68,695 | ₩68,629 | ₩68,689 | +0.09% | 5.9천 |
|---|
| 2026.01.30 | ₩68,642 | ₩68,762 | ₩68,549 | ₩68,675 | +0.05% | 1.4만 |
|---|
| 2026.01.29 | ₩68,735 | ₩68,809 | ₩68,609 | ₩68,635 | -0.15% | 1.1만 |
|---|
| 2026.01.28 | ₩68,562 | ₩68,625 | ₩68,561 | ₩68,595 | +0.05% | 5.1천 |
|---|
| 2026.01.27 | ₩68,562 | ₩68,682 | ₩68,542 | ₩68,569 | +0.01% | 2.3만 |
|---|
| 2026.01.26 | ₩68,735 | ₩68,842 | ₩68,722 | ₩68,722 | -0.02% | 2.7천 |
|---|
| 2026.01.23 | ₩68,689 | ₩68,816 | ₩68,673 | ₩68,691 | +0.00% | 9.7천 |
|---|
| 2026.01.22 | ₩68,615 | ₩68,669 | ₩68,602 | ₩68,649 | +0.05% | 3.7천 |
|---|
| 2026.01.21 | ₩68,549 | ₩68,673 | ₩68,542 | ₩68,669 | +0.18% | 4.7천 |
|---|
| 2026.01.20 | ₩68,467 | ₩68,602 | ₩68,322 | ₩68,575 | +0.16% | 2.1만 |
|---|
| 2026.01.16 | ₩68,789 | ₩68,869 | ₩68,742 | ₩68,742 | -0.07% | 1.6만 |
|---|
| 2026.01.15 | ₩68,735 | ₩68,802 | ₩68,735 | ₩68,775 | +0.06% | 2.1만 |
|---|
| 2026.01.14 | ₩68,762 | ₩68,775 | ₩68,715 | ₩68,762 | 0.00% | 3.9천 |
|---|
| 2026.01.13 | ₩68,655 | ₩68,767 | ₩68,655 | ₩68,662 | +0.01% | 6천 |
|---|
| 2026.01.12 | ₩68,669 | ₩68,882 | ₩68,669 | ₩68,689 | +0.03% | 1.3만 |
|---|
| 2026.01.09 | ₩68,629 | ₩68,722 | ₩68,619 | ₩68,642 | +0.02% | 5.1만 |
|---|
| 2026.01.08 | ₩68,575 | ₩68,695 | ₩68,575 | ₩68,609 | +0.05% | 1.1만 |
|---|
| 2026.01.07 | ₩68,522 | ₩68,615 | ₩68,515 | ₩68,602 | +0.12% | 2.5천 |
|---|
| 2026.01.06 | ₩68,362 | ₩68,495 | ₩68,308 | ₩68,415 | +0.08% | 4.9천 |
|---|
| 2026.01.05 | ₩68,215 | ₩68,482 | ₩68,215 | ₩68,335 | +0.18% | 10.2만 |
|---|
| 2026.01.02 | ₩68,255 | ₩68,308 | ₩68,255 | ₩68,288 | +0.05% | 6.2천 |
|---|
| 2025.12.31 | ₩68,228 | ₩68,262 | ₩68,095 | ₩68,188 | -0.06% | 8.9천 |
|---|
| 2025.12.30 | ₩68,215 | ₩68,322 | ₩68,175 | ₩68,188 | -0.04% | 7.5천 |
|---|
| 2025.12.29 | ₩68,215 | ₩68,215 | ₩68,162 | ₩68,198 | -0.03% | 1.4만 |
|---|
| 2025.12.26 | ₩68,215 | ₩68,215 | ₩68,148 | ₩68,148 | -0.10% | 5천 |
|---|
| 2025.12.24 | ₩68,148 | ₩68,335 | ₩68,130 | ₩68,215 | +0.10% | 7.1천 |
|---|
| 2025.12.23 | ₩68,108 | ₩68,162 | ₩68,098 | ₩68,135 | +0.04% | 2.3만 |
|---|
| 2025.12.22 | ₩68,308 | ₩68,509 | ₩68,290 | ₩68,348 | +0.06% | 1.6만 |
|---|
| 2025.12.19 | ₩68,282 | ₩68,455 | ₩68,280 | ₩68,315 | +0.05% | 6.3천 |
|---|
| 2025.12.18 | ₩68,335 | ₩68,335 | ₩68,255 | ₩68,255 | -0.12% | 2.2천 |
|---|
| 2025.12.17 | ₩68,228 | ₩68,262 | ₩68,208 | ₩68,262 | +0.05% | 2.4천 |
|---|
| 2025.12.16 | ₩68,215 | ₩68,295 | ₩68,211 | ₩68,268 | +0.08% | 5.1천 |
|---|
| 2025.12.15 | ₩68,282 | ₩68,282 | ₩68,188 | ₩68,208 | -0.11% | 8만 |
|---|
| 2025.12.12 | ₩68,188 | ₩68,295 | ₩68,188 | ₩68,215 | +0.04% | 1.8만 |
|---|
| 2025.12.11 | ₩68,268 | ₩68,295 | ₩68,242 | ₩68,262 | -0.01% | 1.1만 |
|---|
| 2025.12.10 | ₩68,208 | ₩68,208 | ₩68,208 | ₩68,208 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩68,202 | ₩68,202 | ₩68,162 | ₩68,162 | -0.06% | 1.2천 |
|---|
| 2025.12.08 | ₩68,122 | ₩68,162 | ₩68,122 | ₩68,162 | +0.06% | 3.2천 |
|---|
| 2025.12.05 | ₩68,188 | ₩68,203 | ₩68,175 | ₩68,176 | -0.02% | 6.1천 |
|---|
| 2025.12.04 | ₩68,188 | ₩68,195 | ₩68,186 | ₩68,195 | +0.01% | 2.1천 |
|---|
| 2025.12.03 | ₩68,242 | ₩68,362 | ₩68,215 | ₩68,215 | -0.04% | 1.9천 |
|---|
| 2025.12.02 | ₩68,160 | ₩68,255 | ₩68,147 | ₩68,162 | +0.00% | 6천 |
|---|
| 2025.12.01 | ₩68,175 | ₩68,175 | ₩68,175 | ₩68,175 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩68,276 | ₩68,287 | ₩68,108 | ₩68,287 | +0.02% | 9.2천 |
|---|
| 2025.11.26 | ₩68,244 | ₩68,348 | ₩68,175 | ₩68,308 | +0.09% | 2.5만 |
|---|
| 2025.11.25 | ₩68,255 | ₩68,255 | ₩68,202 | ₩68,222 | -0.05% | 2.6천 |
|---|
| 2025.11.24 | ₩68,202 | ₩68,735 | ₩68,146 | ₩68,208 | +0.01% | 2만 |
|---|
| 2025.11.21 | ₩68,442 | ₩68,442 | ₩68,342 | ₩68,342 | -0.15% | 5.2천 |
|---|
| 2025.11.20 | ₩68,335 | ₩68,335 | ₩68,308 | ₩68,328 | -0.01% | 4.1천 |
|---|
| 2025.11.19 | ₩68,335 | ₩68,389 | ₩68,288 | ₩68,288 | -0.07% | 400 |
|---|
| 2025.11.18 | ₩68,322 | ₩68,362 | ₩68,322 | ₩68,346 | +0.04% | 1.3천 |
|---|
| 2025.11.17 | ₩68,322 | ₩68,355 | ₩68,268 | ₩68,268 | -0.08% | 1.3만 |
|---|
| 2025.11.14 | ₩68,342 | ₩68,479 | ₩68,255 | ₩68,282 | -0.09% | 1.4만 |
|---|
| 2025.11.13 | ₩68,348 | ₩68,469 | ₩68,342 | ₩68,342 | -0.01% | 6.2천 |
|---|
| 2025.11.12 | ₩68,398 | ₩68,442 | ₩68,332 | ₩68,362 | -0.05% | 1.1만 |
|---|
| 2025.11.11 | ₩68,415 | ₩68,469 | ₩68,377 | ₩68,442 | +0.04% | 1만 |
|---|
| 2025.11.10 | ₩68,295 | ₩68,322 | ₩68,252 | ₩68,275 | -0.03% | 3.8천 |
|---|
| 2025.11.07 | ₩68,322 | ₩68,322 | ₩68,255 | ₩68,255 | -0.10% | 7.3만 |
|---|
| 2025.11.06 | ₩68,242 | ₩68,262 | ₩68,199 | ₩68,262 | +0.03% | 3.1천 |
|---|
| 2025.11.05 | ₩68,188 | ₩68,215 | ₩68,142 | ₩68,142 | -0.07% | 9.6천 |
|---|
| 2025.11.04 | ₩68,242 | ₩68,442 | ₩68,215 | ₩68,215 | -0.04% | 4천 |
|---|
| 2025.11.03 | ₩68,308 | ₩68,308 | ₩68,082 | ₩68,122 | -0.27% | 900 |
|---|
| 2025.10.31 | ₩68,228 | ₩68,228 | ₩68,200 | ₩68,200 | -0.04% | 400 |
|---|
| 2025.10.30 | ₩68,019 | ₩68,148 | ₩68,019 | ₩68,148 | +0.19% | 2.8천 |
|---|
| 2025.10.29 | ₩68,495 | ₩68,495 | ₩68,175 | ₩68,175 | -0.47% | 7.7천 |
|---|
| 2025.10.28 | ₩68,322 | ₩68,335 | ₩68,255 | ₩68,262 | -0.09% | 4천 |
|---|
| 2025.10.27 | ₩68,669 | ₩68,695 | ₩68,465 | ₩68,469 | -0.29% | 3.6천 |
|---|
| 2025.10.24 | ₩68,481 | ₩68,482 | ₩68,442 | ₩68,442 | -0.06% | 5.3천 |
|---|
| 2025.10.23 | ₩68,401 | ₩68,529 | ₩68,362 | ₩68,415 | +0.02% | 9.1천 |
|---|
| 2025.10.22 | ₩68,389 | ₩68,522 | ₩68,389 | ₩68,463 | +0.11% | 2.4천 |
|---|
| 2025.10.21 | ₩68,429 | ₩68,562 | ₩68,362 | ₩68,455 | +0.04% | 1.3만 |
|---|
| 2025.10.20 | ₩68,322 | ₩68,335 | ₩68,322 | ₩68,335 | +0.02% | 200 |
|---|
| 2025.10.17 | ₩68,282 | ₩68,495 | ₩68,282 | ₩68,362 | +0.12% | 1.4만 |
|---|
| 2025.10.16 | ₩68,135 | ₩68,335 | ₩68,135 | ₩68,255 | +0.18% | 8.6천 |
|---|
| 2025.10.15 | ₩68,082 | ₩68,135 | ₩68,082 | ₩68,102 | +0.03% | 5.6천 |
|---|
| 2025.10.14 | ₩68,040 | ₩68,148 | ₩68,028 | ₩68,106 | +0.10% | 7.2천 |
|---|
| 2025.10.13 | ₩67,941 | ₩68,022 | ₩67,935 | ₩68,022 | +0.12% | 2천 |
|---|
| 2025.10.10 | ₩67,975 | ₩67,975 | ₩67,923 | ₩67,928 | -0.07% | 400 |
|---|