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 | ₩64,843 | ₩64,950 | ₩64,817 | ₩64,914 | +0.11% | 15만 |
| 2026.10.08 | ₩64,616 | ₩64,817 | ₩64,490 | ₩64,751 | +0.21% | 23.1만 |
| 2026.10.07 | ₩64,523 | ₩64,723 | ₩64,510 | ₩64,670 | +0.23% | 24.9만 |
| 2026.10.06 | ₩64,923 | ₩64,990 | ₩64,763 | ₩64,870 | -0.08% | 12.5만 |
| 2026.10.05 | ₩64,977 | ₩65,003 | ₩64,737 | ₩64,903 | -0.11% | 42.6만 |
| 2026.10.02 | ₩65,364 | ₩65,444 | ₩64,817 | ₩64,862 | -0.77% | 16.9만 |
| 2026.10.01 | ₩64,883 | ₩65,230 | ₩64,857 | ₩65,020 | +0.21% | 32.4만 |
| 2026.09.30 | ₩64,350 | ₩64,857 | ₩64,350 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,611 |
| +0.41% |
| 41만 |
| 2026.09.29 | ₩64,350 | ₩64,350 | ₩64,109 | ₩64,189 | -0.25% | 25.1만 |
|---|
| 2026.09.28 | ₩64,670 | ₩64,670 | ₩64,203 | ₩64,336 | -0.52% | 49.2만 |
|---|
| 2026.09.25 | ₩64,897 | ₩64,923 | ₩64,697 | ₩64,777 | -0.19% | 10.2만 |
|---|
| 2026.09.24 | ₩65,444 | ₩65,537 | ₩65,150 | ₩65,282 | -0.25% | 44.8만 |
|---|
| 2026.09.23 | ₩65,831 | ₩65,844 | ₩65,297 | ₩65,500 | -0.50% | 6.4만 |
|---|
| 2026.09.22 | ₩65,884 | ₩65,958 | ₩65,791 | ₩65,791 | -0.14% | 8.5만 |
|---|
| 2026.09.21 | ₩65,964 | ₩66,031 | ₩65,882 | ₩65,972 | +0.01% | 6.5만 |
|---|
| 2026.09.18 | ₩65,911 | ₩66,018 | ₩65,804 | ₩65,987 | +0.12% | 7.3만 |
|---|
| 2026.09.17 | ₩66,084 | ₩66,151 | ₩65,991 | ₩66,024 | -0.09% | 5.5만 |
|---|
| 2026.09.16 | ₩65,898 | ₩66,018 | ₩65,798 | ₩65,838 | -0.09% | 3.6만 |
|---|
| 2026.09.15 | ₩66,031 | ₩66,124 | ₩65,924 | ₩65,944 | -0.13% | 6.4만 |
|---|
| 2026.09.14 | ₩66,071 | ₩66,071 | ₩65,939 | ₩66,011 | -0.09% | 4.8만 |
|---|
| 2026.09.11 | ₩65,964 | ₩66,311 | ₩65,964 | ₩66,091 | +0.19% | 3만 |
|---|
| 2026.09.10 | ₩66,365 | ₩66,365 | ₩66,034 | ₩66,034 | -0.50% | 3.4만 |
|---|
| 2026.09.09 | ₩66,538 | ₩66,592 | ₩66,351 | ₩66,358 | -0.27% | 6.4만 |
|---|
| 2026.09.08 | ₩66,592 | ₩66,658 | ₩66,431 | ₩66,478 | -0.17% | 1.1만 |
|---|
| 2026.09.04 | ₩66,632 | ₩66,725 | ₩66,552 | ₩66,552 | -0.12% | 6.5천 |
|---|
| 2026.09.03 | ₩66,738 | ₩66,789 | ₩66,612 | ₩66,612 | -0.19% | 2.1만 |
|---|
| 2026.09.02 | ₩66,738 | ₩66,738 | ₩66,592 | ₩66,645 | -0.14% | 3.5만 |
|---|
| 2026.09.01 | ₩66,805 | ₩66,925 | ₩66,645 | ₩66,758 | -0.07% | 4.4만 |
|---|
| 2026.08.31 | ₩67,085 | ₩67,085 | ₩66,912 | ₩66,965 | -0.18% | 4.5만 |
|---|
| 2026.08.28 | ₩67,179 | ₩67,179 | ₩67,019 | ₩67,032 | -0.22% | 1.8만 |
|---|
| 2026.08.27 | ₩67,312 | ₩67,312 | ₩67,125 | ₩67,145 | -0.25% | 20.9만 |
|---|
| 2026.08.26 | ₩67,352 | ₩67,352 | ₩67,165 | ₩67,212 | -0.21% | 1.5만 |
|---|
| 2026.08.25 | ₩67,499 | ₩67,566 | ₩67,446 | ₩67,467 | -0.05% | 9.8천 |
|---|
| 2026.08.24 | ₩67,499 | ₩67,512 | ₩67,419 | ₩67,487 | -0.02% | 2.8만 |
|---|
| 2026.08.21 | ₩67,499 | ₩67,499 | ₩67,366 | ₩67,439 | -0.09% | 1.1만 |
|---|
| 2026.08.20 | ₩67,406 | ₩67,499 | ₩67,359 | ₩67,466 | +0.09% | 3.1만 |
|---|
| 2026.08.19 | ₩67,486 | ₩67,539 | ₩67,459 | ₩67,504 | +0.03% | 1.8만 |
|---|
| 2026.08.18 | ₩67,512 | ₩67,512 | ₩67,352 | ₩67,419 | -0.14% | 1.5만 |
|---|
| 2026.08.17 | ₩67,726 | ₩67,726 | ₩67,559 | ₩67,566 | -0.24% | 5만 |
|---|
| 2026.08.14 | ₩67,779 | ₩67,779 | ₩67,672 | ₩67,718 | -0.09% | 2.4만 |
|---|
| 2026.08.13 | ₩67,806 | ₩67,819 | ₩67,672 | ₩67,766 | -0.06% | 2.4만 |
|---|
| 2026.08.12 | ₩67,685 | ₩67,693 | ₩67,611 | ₩67,650 | -0.05% | 3.2만 |
|---|
| 2026.08.11 | ₩67,606 | ₩67,619 | ₩67,512 | ₩67,574 | -0.05% | 6.5천 |
|---|
| 2026.08.10 | ₩67,592 | ₩67,592 | ₩67,472 | ₩67,526 | -0.10% | 1.6만 |
|---|
| 2026.08.07 | ₩67,566 | ₩67,566 | ₩67,526 | ₩67,546 | -0.03% | 1만 |
|---|
| 2026.08.06 | ₩67,419 | ₩67,499 | ₩67,419 | ₩67,435 | +0.02% | 7.4천 |
|---|
| 2026.08.05 | ₩67,326 | ₩67,526 | ₩67,326 | ₩67,446 | +0.18% | 1.2만 |
|---|
| 2026.08.04 | ₩67,352 | ₩67,459 | ₩67,339 | ₩67,408 | +0.08% | 1.4만 |
|---|
| 2026.08.03 | ₩67,232 | ₩67,312 | ₩67,199 | ₩67,292 | +0.09% | 3.1만 |
|---|
| 2026.07.31 | ₩67,245 | ₩67,245 | ₩67,139 | ₩67,185 | -0.09% | 1.6만 |
|---|
| 2026.07.30 | ₩67,326 | ₩67,339 | ₩67,165 | ₩67,247 | -0.12% | 7.3만 |
|---|
| 2026.07.29 | ₩67,312 | ₩67,486 | ₩67,312 | ₩67,392 | +0.12% | 1.4만 |
|---|
| 2026.07.28 | ₩67,406 | ₩67,419 | ₩67,272 | ₩67,346 | -0.09% | 2.1만 |
|---|
| 2026.07.27 | ₩67,499 | ₩67,552 | ₩67,479 | ₩67,546 | +0.07% | 2만 |
|---|
| 2026.07.24 | ₩67,339 | ₩67,386 | ₩67,272 | ₩67,275 | -0.10% | 2.1만 |
|---|
| 2026.07.23 | ₩67,539 | ₩67,539 | ₩67,211 | ₩67,267 | -0.40% | 4.1만 |
|---|
| 2026.07.22 | ₩67,833 | ₩67,833 | ₩67,632 | ₩67,678 | -0.23% | 27.4만 |
|---|
| 2026.07.21 | ₩67,993 | ₩67,993 | ₩67,833 | ₩67,853 | -0.21% | 1.2만 |
|---|
| 2026.07.20 | ₩68,033 | ₩68,033 | ₩67,926 | ₩67,939 | -0.14% | 1.8만 |
|---|
| 2026.07.17 | ₩68,019 | ₩68,046 | ₩67,953 | ₩68,019 | 0.00% | 1.6만 |
|---|
| 2026.07.16 | ₩68,113 | ₩68,113 | ₩67,979 | ₩67,999 | -0.17% | 1만 |
|---|
| 2026.07.15 | ₩68,220 | ₩68,220 | ₩68,033 | ₩68,106 | -0.17% | 2.8만 |
|---|
| 2026.07.14 | ₩68,193 | ₩68,220 | ₩68,126 | ₩68,146 | -0.07% | 1.8만 |
|---|
| 2026.07.13 | ₩68,220 | ₩68,220 | ₩68,140 | ₩68,166 | -0.08% | 9천 |
|---|
| 2026.07.10 | ₩68,273 | ₩68,320 | ₩68,246 | ₩68,300 | +0.04% | 7.7만 |
|---|
| 2026.07.09 | ₩68,286 | ₩68,406 | ₩68,233 | ₩68,282 | -0.01% | 4.1만 |
|---|
| 2026.07.08 | ₩68,340 | ₩68,353 | ₩68,226 | ₩68,293 | -0.07% | 4.8만 |
|---|
| 2026.07.07 | ₩68,487 | ₩68,487 | ₩68,393 | ₩68,400 | -0.13% | 5.4천 |
|---|
| 2026.07.06 | ₩68,500 | ₩68,560 | ₩68,500 | ₩68,540 | +0.06% | 8.3천 |
|---|
| 2026.07.02 | ₩68,487 | ₩68,633 | ₩68,433 | ₩68,533 | +0.07% | 6.6천 |
|---|
| 2026.07.01 | ₩68,340 | ₩68,487 | ₩68,337 | ₩68,467 | +0.19% | 1.3만 |
|---|
| 2026.06.30 | ₩68,460 | ₩68,472 | ₩68,393 | ₩68,426 | -0.05% | 2.6만 |
|---|
| 2026.06.29 | ₩68,406 | ₩68,487 | ₩68,406 | ₩68,487 | +0.12% | 4.3천 |
|---|
| 2026.06.26 | ₩68,366 | ₩68,433 | ₩68,366 | ₩68,406 | +0.06% | 7.3천 |
|---|
| 2026.06.25 | ₩68,393 | ₩68,420 | ₩68,360 | ₩68,360 | -0.05% | 1.4만 |
|---|
| 2026.06.24 | ₩68,580 | ₩68,687 | ₩68,567 | ₩68,593 | +0.02% | 1.7만 |
|---|
| 2026.06.23 | ₩68,513 | ₩68,740 | ₩68,460 | ₩68,472 | -0.06% | 2.2만 |
|---|
| 2026.06.22 | ₩68,567 | ₩68,620 | ₩68,513 | ₩68,567 | 0.00% | 1.2만 |
|---|
| 2026.06.18 | ₩68,513 | ₩68,580 | ₩68,500 | ₩68,551 | +0.05% | 8.5천 |
|---|
| 2026.06.17 | ₩68,433 | ₩68,500 | ₩68,406 | ₩68,406 | -0.04% | 1.9만 |
|---|
| 2026.06.16 | ₩68,382 | ₩68,553 | ₩68,382 | ₩68,413 | +0.04% | 1.9만 |
|---|
| 2026.06.15 | ₩68,433 | ₩68,447 | ₩68,380 | ₩68,386 | -0.07% | 1.2만 |
|---|
| 2026.06.12 | ₩68,420 | ₩68,420 | ₩68,326 | ₩68,353 | -0.10% | 2.5만 |
|---|
| 2026.06.11 | ₩68,340 | ₩68,400 | ₩68,273 | ₩68,381 | +0.06% | 1.6만 |
|---|
| 2026.06.10 | ₩68,406 | ₩68,420 | ₩68,306 | ₩68,320 | -0.13% | 8.1천 |
|---|
| 2026.06.09 | ₩68,433 | ₩68,433 | ₩68,353 | ₩68,386 | -0.07% | 8.9천 |
|---|
| 2026.06.08 | ₩68,406 | ₩68,406 | ₩68,273 | ₩68,333 | -0.11% | 1.4만 |
|---|
| 2026.06.05 | ₩68,300 | ₩68,340 | ₩68,240 | ₩68,340 | +0.06% | 1만 |
|---|
| 2026.06.04 | ₩68,380 | ₩68,540 | ₩68,380 | ₩68,440 | +0.09% | 2.1만 |
|---|
| 2026.06.03 | ₩68,487 | ₩68,500 | ₩68,246 | ₩68,373 | -0.17% | 4.7만 |
|---|
| 2026.06.02 | ₩68,353 | ₩68,373 | ₩68,340 | ₩68,366 | +0.02% | 4만 |
|---|
| 2026.06.01 | ₩68,100 | ₩68,313 | ₩68,100 | ₩68,273 | +0.25% | 1.6만 |
|---|
| 2026.05.29 | ₩68,160 | ₩68,325 | ₩68,153 | ₩68,200 | +0.06% | 2.6만 |
|---|
| 2026.05.28 | ₩67,979 | ₩68,193 | ₩67,953 | ₩68,133 | +0.23% | 7.3천 |
|---|
| 2026.05.27 | ₩67,939 | ₩68,033 | ₩67,939 | ₩68,013 | +0.11% | 5.3천 |
|---|
| 2026.05.26 | ₩67,899 | ₩68,113 | ₩67,859 | ₩67,919 | +0.03% | 1.3만 |
|---|
| 2026.05.22 | ₩67,913 | ₩67,979 | ₩67,859 | ₩67,879 | -0.05% | 2.3만 |
|---|
| 2026.05.21 | ₩67,726 | ₩67,833 | ₩67,713 | ₩67,793 | +0.10% | 2만 |
|---|
| 2026.05.20 | ₩67,739 | ₩67,859 | ₩67,686 | ₩67,819 | +0.12% | 1.8만 |
|---|
| 2026.05.19 | ₩67,979 | ₩67,979 | ₩67,686 | ₩67,754 | -0.33% | 1.7만 |
|---|
| 2026.05.18 | ₩67,886 | ₩67,926 | ₩67,766 | ₩67,911 | +0.04% | 14.5만 |
|---|
| 2026.05.15 | ₩68,073 | ₩68,073 | ₩67,753 | ₩67,846 | -0.33% | 2.2만 |
|---|
| 2026.05.14 | ₩68,193 | ₩68,206 | ₩68,146 | ₩68,146 | -0.07% | 1.1만 |
|---|
| 2026.05.13 | ₩68,193 | ₩68,260 | ₩68,113 | ₩68,120 | -0.11% | 1.3만 |
|---|
| 2026.05.12 | ₩68,353 | ₩68,353 | ₩68,178 | ₩68,210 | -0.21% | 6.8천 |
|---|
| 2026.05.11 | ₩68,326 | ₩68,380 | ₩68,246 | ₩68,261 | -0.10% | 2.2만 |
|---|
| 2026.05.08 | ₩68,393 | ₩68,396 | ₩68,280 | ₩68,313 | -0.12% | 8.1천 |
|---|
| 2026.05.07 | ₩68,353 | ₩68,353 | ₩68,260 | ₩68,280 | -0.11% | 1만 |
|---|
| 2026.05.06 | ₩68,313 | ₩68,366 | ₩68,260 | ₩68,286 | -0.04% | 7.8천 |
|---|
| 2026.05.05 | ₩68,233 | ₩68,246 | ₩68,153 | ₩68,181 | -0.08% | 1.1만 |
|---|
| 2026.05.04 | ₩68,193 | ₩68,246 | ₩68,126 | ₩68,174 | -0.03% | 5.5천 |
|---|
| 2026.05.01 | ₩68,153 | ₩68,220 | ₩68,019 | ₩68,140 | -0.02% | 1.4만 |
|---|
| 2026.04.30 | ₩68,193 | ₩68,206 | ₩68,113 | ₩68,152 | -0.06% | 1.5만 |
|---|
| 2026.04.29 | ₩68,433 | ₩68,433 | ₩68,116 | ₩68,133 | -0.44% | 5.9천 |
|---|
| 2026.04.28 | ₩68,260 | ₩68,260 | ₩68,180 | ₩68,220 | -0.06% | 4.9만 |
|---|
| 2026.04.27 | ₩68,340 | ₩68,340 | ₩68,273 | ₩68,293 | -0.07% | 3.1천 |
|---|
| 2026.04.24 | ₩68,505 | ₩68,620 | ₩68,500 | ₩68,500 | -0.01% | 5.1천 |
|---|
| 2026.04.23 | ₩68,500 | ₩68,593 | ₩68,406 | ₩68,473 | -0.04% | 1.8만 |
|---|
| 2026.04.22 | ₩68,540 | ₩68,540 | ₩68,447 | ₩68,487 | -0.08% | 8.1천 |
|---|
| 2026.04.21 | ₩68,500 | ₩68,500 | ₩68,413 | ₩68,453 | -0.07% | 1.1만 |
|---|
| 2026.04.20 | ₩68,447 | ₩68,540 | ₩68,447 | ₩68,513 | +0.10% | 1.1만 |
|---|
| 2026.04.17 | ₩68,366 | ₩68,540 | ₩68,366 | ₩68,467 | +0.15% | 6.7천 |
|---|
| 2026.04.16 | ₩68,273 | ₩68,380 | ₩68,253 | ₩68,293 | +0.03% | 1만 |
|---|
| 2026.04.15 | ₩68,313 | ₩68,313 | ₩68,086 | ₩68,220 | -0.14% | 3.2만 |
|---|
| 2026.04.14 | ₩68,313 | ₩68,340 | ₩68,260 | ₩68,306 | -0.01% | 6천 |
|---|
| 2026.04.13 | ₩68,246 | ₩68,293 | ₩68,140 | ₩68,293 | +0.07% | 5.5천 |
|---|
| 2026.04.10 | ₩68,380 | ₩68,380 | ₩68,206 | ₩68,240 | -0.20% | 3.4만 |
|---|
| 2026.04.09 | ₩68,193 | ₩68,366 | ₩68,193 | ₩68,326 | +0.20% | 2.1천 |
|---|
| 2026.04.08 | ₩68,286 | ₩68,286 | ₩68,180 | ₩68,233 | -0.08% | 1.5만 |
|---|
| 2026.04.07 | ₩67,899 | ₩68,033 | ₩67,873 | ₩67,993 | +0.14% | 2.4만 |
|---|
| 2026.04.06 | ₩67,886 | ₩67,959 | ₩67,886 | ₩67,931 | +0.07% | 4.7만 |
|---|
| 2026.04.02 | ₩67,854 | ₩68,033 | ₩67,806 | ₩67,939 | +0.13% | 6.4천 |
|---|
| 2026.04.01 | ₩67,833 | ₩67,846 | ₩67,766 | ₩67,799 | -0.05% | 2만 |
|---|
| 2026.03.31 | ₩67,646 | ₩67,766 | ₩67,552 | ₩67,695 | +0.07% | 7.7천 |
|---|
| 2026.03.30 | ₩67,582 | ₩67,582 | ₩67,499 | ₩67,512 | -0.10% | 3.1천 |
|---|
| 2026.03.27 | ₩67,472 | ₩67,472 | ₩67,299 | ₩67,440 | -0.05% | 9.2천 |
|---|
| 2026.03.26 | ₩67,526 | ₩67,539 | ₩67,422 | ₩67,446 | -0.12% | 1.5만 |
|---|
| 2026.03.25 | ₩67,766 | ₩67,766 | ₩67,686 | ₩67,739 | -0.04% | 1.2천 |
|---|
| 2026.03.24 | ₩67,979 | ₩67,979 | ₩67,619 | ₩67,639 | -0.50% | 7.3천 |
|---|
| 2026.03.23 | ₩68,140 | ₩68,140 | ₩67,979 | ₩67,999 | -0.21% | 2.2만 |
|---|
| 2026.03.20 | ₩68,380 | ₩68,380 | ₩67,939 | ₩67,941 | -0.64% | 3.5만 |
|---|
| 2026.03.19 | ₩68,433 | ₩68,433 | ₩68,326 | ₩68,366 | -0.10% | 1.9천 |
|---|
| 2026.03.18 | ₩68,473 | ₩68,473 | ₩68,426 | ₩68,426 | -0.07% | 1.2천 |
|---|
| 2026.03.17 | ₩68,540 | ₩68,540 | ₩68,433 | ₩68,460 | -0.12% | 16.8만 |
|---|
| 2026.03.16 | ₩68,673 | ₩68,687 | ₩68,452 | ₩68,503 | -0.25% | 4.3만 |
|---|
| 2026.03.13 | ₩68,445 | ₩68,527 | ₩68,405 | ₩68,513 | +0.10% | 4.2천 |
|---|
| 2026.03.12 | ₩68,567 | ₩68,567 | ₩68,353 | ₩68,409 | -0.23% | 1.6만 |
|---|
| 2026.03.11 | ₩68,687 | ₩68,700 | ₩68,567 | ₩68,587 | -0.15% | 1.5만 |
|---|
| 2026.03.10 | ₩68,767 | ₩68,860 | ₩68,727 | ₩68,747 | -0.03% | 1.7만 |
|---|
| 2026.03.09 | ₩68,727 | ₩68,840 | ₩68,703 | ₩68,827 | +0.15% | 7.2천 |
|---|
| 2026.03.06 | ₩68,807 | ₩68,874 | ₩68,740 | ₩68,824 | +0.03% | 4.8천 |
|---|
| 2026.03.05 | ₩68,767 | ₩68,860 | ₩68,767 | ₩68,834 | +0.10% | 2.3천 |
|---|
| 2026.03.04 | ₩68,887 | ₩68,994 | ₩68,887 | ₩68,906 | +0.03% | 1.6만 |
|---|
| 2026.03.03 | ₩68,936 | ₩68,940 | ₩68,860 | ₩68,904 | -0.05% | 8.7천 |
|---|
| 2026.03.02 | ₩69,247 | ₩69,287 | ₩69,154 | ₩69,221 | -0.04% | 7.5천 |
|---|
| 2026.02.27 | ₩69,367 | ₩69,394 | ₩69,354 | ₩69,394 | +0.04% | 1.6만 |
|---|
| 2026.02.26 | ₩69,327 | ₩69,434 | ₩69,321 | ₩69,341 | +0.02% | 4.7천 |
|---|
| 2026.02.25 | ₩69,247 | ₩69,327 | ₩69,221 | ₩69,261 | +0.02% | 1.2만 |
|---|
| 2026.02.24 | ₩69,194 | ₩69,362 | ₩69,194 | ₩69,261 | +0.10% | 6.3천 |
|---|
| 2026.02.23 | ₩69,394 | ₩69,401 | ₩69,374 | ₩69,401 | +0.01% | 1.8천 |
|---|
| 2026.02.20 | ₩69,367 | ₩69,394 | ₩69,327 | ₩69,381 | +0.02% | 4.3천 |
|---|
| 2026.02.19 | ₩69,287 | ₩69,407 | ₩69,267 | ₩69,361 | +0.11% | 2.9천 |
|---|
| 2026.02.18 | ₩69,207 | ₩69,394 | ₩69,207 | ₩69,327 | +0.17% | 1.2만 |
|---|
| 2026.02.17 | ₩69,241 | ₩69,421 | ₩69,241 | ₩69,354 | +0.16% | 9.8천 |
|---|
| 2026.02.13 | ₩69,287 | ₩69,367 | ₩69,237 | ₩69,274 | -0.02% | 1.6만 |
|---|
| 2026.02.12 | ₩69,114 | ₩69,234 | ₩69,075 | ₩69,207 | +0.14% | 1.3만 |
|---|
| 2026.02.11 | ₩69,047 | ₩69,127 | ₩69,004 | ₩69,074 | +0.04% | 2.1만 |
|---|
| 2026.02.10 | ₩69,074 | ₩69,180 | ₩69,074 | ₩69,094 | +0.03% | 3.5만 |
|---|
| 2026.02.09 | ₩68,902 | ₩69,007 | ₩68,902 | ₩68,980 | +0.11% | 1.3만 |
|---|
| 2026.02.06 | ₩68,900 | ₩68,954 | ₩68,875 | ₩68,900 | 0.00% | 1만 |
|---|
| 2026.02.05 | ₩68,914 | ₩68,991 | ₩68,900 | ₩68,960 | +0.07% | 2.3만 |
|---|
| 2026.02.04 | ₩68,767 | ₩68,820 | ₩68,767 | ₩68,813 | +0.07% | 3.3만 |
|---|
| 2026.02.03 | ₩68,700 | ₩69,167 | ₩68,680 | ₩68,760 | +0.09% | 1.6만 |
|---|
| 2026.02.02 | ₩68,633 | ₩68,700 | ₩68,633 | ₩68,693 | +0.09% | 5.9천 |
|---|
| 2026.01.30 | ₩68,647 | ₩68,767 | ₩68,553 | ₩68,680 | +0.05% | 1.4만 |
|---|
| 2026.01.29 | ₩68,740 | ₩68,813 | ₩68,613 | ₩68,640 | -0.15% | 1.1만 |
|---|
| 2026.01.28 | ₩68,567 | ₩68,629 | ₩68,565 | ₩68,600 | +0.05% | 5.1천 |
|---|
| 2026.01.27 | ₩68,567 | ₩68,687 | ₩68,547 | ₩68,573 | +0.01% | 2.3만 |
|---|
| 2026.01.26 | ₩68,740 | ₩68,847 | ₩68,727 | ₩68,727 | -0.02% | 2.7천 |
|---|
| 2026.01.23 | ₩68,693 | ₩68,820 | ₩68,677 | ₩68,696 | +0.00% | 9.7천 |
|---|
| 2026.01.22 | ₩68,620 | ₩68,673 | ₩68,607 | ₩68,653 | +0.05% | 3.7천 |
|---|
| 2026.01.21 | ₩68,553 | ₩68,677 | ₩68,547 | ₩68,673 | +0.18% | 4.7천 |
|---|
| 2026.01.20 | ₩68,472 | ₩68,607 | ₩68,326 | ₩68,580 | +0.16% | 2.1만 |
|---|
| 2026.01.16 | ₩68,793 | ₩68,874 | ₩68,747 | ₩68,747 | -0.07% | 1.6만 |
|---|
| 2026.01.15 | ₩68,740 | ₩68,807 | ₩68,740 | ₩68,780 | +0.06% | 2.1만 |
|---|
| 2026.01.14 | ₩68,767 | ₩68,780 | ₩68,720 | ₩68,767 | 0.00% | 3.9천 |
|---|
| 2026.01.13 | ₩68,660 | ₩68,772 | ₩68,660 | ₩68,667 | +0.01% | 6천 |
|---|
| 2026.01.12 | ₩68,673 | ₩68,887 | ₩68,673 | ₩68,693 | +0.03% | 1.3만 |
|---|
| 2026.01.09 | ₩68,633 | ₩68,727 | ₩68,624 | ₩68,647 | +0.02% | 5.1만 |
|---|
| 2026.01.08 | ₩68,580 | ₩68,700 | ₩68,580 | ₩68,613 | +0.05% | 1.1만 |
|---|
| 2026.01.07 | ₩68,527 | ₩68,620 | ₩68,520 | ₩68,607 | +0.12% | 2.5천 |
|---|
| 2026.01.06 | ₩68,366 | ₩68,500 | ₩68,313 | ₩68,420 | +0.08% | 4.9천 |
|---|
| 2026.01.05 | ₩68,220 | ₩68,487 | ₩68,220 | ₩68,340 | +0.18% | 10.2만 |
|---|
| 2026.01.02 | ₩68,260 | ₩68,313 | ₩68,260 | ₩68,293 | +0.05% | 6.2천 |
|---|
| 2025.12.31 | ₩68,233 | ₩68,266 | ₩68,100 | ₩68,193 | -0.06% | 8.9천 |
|---|
| 2025.12.30 | ₩68,220 | ₩68,326 | ₩68,180 | ₩68,193 | -0.04% | 7.5천 |
|---|
| 2025.12.29 | ₩68,220 | ₩68,220 | ₩68,166 | ₩68,202 | -0.03% | 1.4만 |
|---|
| 2025.12.26 | ₩68,220 | ₩68,220 | ₩68,153 | ₩68,153 | -0.10% | 5천 |
|---|
| 2025.12.24 | ₩68,153 | ₩68,340 | ₩68,134 | ₩68,220 | +0.10% | 7.1천 |
|---|
| 2025.12.23 | ₩68,113 | ₩68,166 | ₩68,102 | ₩68,140 | +0.04% | 2.3만 |
|---|
| 2025.12.22 | ₩68,313 | ₩68,513 | ₩68,294 | ₩68,353 | +0.06% | 1.6만 |
|---|
| 2025.12.19 | ₩68,286 | ₩68,460 | ₩68,285 | ₩68,320 | +0.05% | 6.3천 |
|---|
| 2025.12.18 | ₩68,340 | ₩68,340 | ₩68,260 | ₩68,260 | -0.12% | 2.2천 |
|---|
| 2025.12.17 | ₩68,233 | ₩68,266 | ₩68,213 | ₩68,266 | +0.05% | 2.4천 |
|---|
| 2025.12.16 | ₩68,220 | ₩68,300 | ₩68,216 | ₩68,273 | +0.08% | 5.1천 |
|---|
| 2025.12.15 | ₩68,286 | ₩68,286 | ₩68,193 | ₩68,213 | -0.11% | 8만 |
|---|
| 2025.12.12 | ₩68,193 | ₩68,300 | ₩68,193 | ₩68,220 | +0.04% | 1.8만 |
|---|
| 2025.12.11 | ₩68,273 | ₩68,300 | ₩68,246 | ₩68,266 | -0.01% | 1.1만 |
|---|
| 2025.12.10 | ₩68,213 | ₩68,213 | ₩68,213 | ₩68,213 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩68,206 | ₩68,206 | ₩68,166 | ₩68,166 | -0.06% | 1.2천 |
|---|
| 2025.12.08 | ₩68,126 | ₩68,166 | ₩68,126 | ₩68,166 | +0.06% | 3.2천 |
|---|
| 2025.12.05 | ₩68,193 | ₩68,208 | ₩68,180 | ₩68,181 | -0.02% | 6.1천 |
|---|
| 2025.12.04 | ₩68,193 | ₩68,200 | ₩68,190 | ₩68,200 | +0.01% | 2.1천 |
|---|
| 2025.12.03 | ₩68,246 | ₩68,366 | ₩68,220 | ₩68,220 | -0.04% | 1.9천 |
|---|
| 2025.12.02 | ₩68,165 | ₩68,260 | ₩68,152 | ₩68,166 | +0.00% | 6천 |
|---|
| 2025.12.01 | ₩68,180 | ₩68,180 | ₩68,180 | ₩68,180 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩68,281 | ₩68,292 | ₩68,113 | ₩68,292 | +0.02% | 9.2천 |
|---|
| 2025.11.26 | ₩68,249 | ₩68,353 | ₩68,180 | ₩68,313 | +0.09% | 2.5만 |
|---|
| 2025.11.25 | ₩68,260 | ₩68,260 | ₩68,206 | ₩68,226 | -0.05% | 2.6천 |
|---|
| 2025.11.24 | ₩68,206 | ₩68,740 | ₩68,150 | ₩68,213 | +0.01% | 2만 |
|---|
| 2025.11.21 | ₩68,447 | ₩68,447 | ₩68,346 | ₩68,346 | -0.15% | 5.2천 |
|---|
| 2025.11.20 | ₩68,340 | ₩68,340 | ₩68,313 | ₩68,333 | -0.01% | 4.1천 |
|---|
| 2025.11.19 | ₩68,340 | ₩68,393 | ₩68,293 | ₩68,293 | -0.07% | 400 |
|---|
| 2025.11.18 | ₩68,326 | ₩68,366 | ₩68,326 | ₩68,350 | +0.04% | 1.3천 |
|---|
| 2025.11.17 | ₩68,326 | ₩68,360 | ₩68,273 | ₩68,273 | -0.08% | 1.3만 |
|---|
| 2025.11.14 | ₩68,346 | ₩68,484 | ₩68,260 | ₩68,286 | -0.09% | 1.4만 |
|---|
| 2025.11.13 | ₩68,353 | ₩68,473 | ₩68,346 | ₩68,346 | -0.01% | 6.2천 |
|---|
| 2025.11.12 | ₩68,402 | ₩68,447 | ₩68,337 | ₩68,366 | -0.05% | 1.1만 |
|---|
| 2025.11.11 | ₩68,420 | ₩68,473 | ₩68,381 | ₩68,447 | +0.04% | 1만 |
|---|
| 2025.11.10 | ₩68,300 | ₩68,326 | ₩68,257 | ₩68,280 | -0.03% | 3.8천 |
|---|
| 2025.11.07 | ₩68,326 | ₩68,326 | ₩68,260 | ₩68,260 | -0.10% | 7.3만 |
|---|
| 2025.11.06 | ₩68,246 | ₩68,266 | ₩68,204 | ₩68,266 | +0.03% | 3.1천 |
|---|
| 2025.11.05 | ₩68,193 | ₩68,220 | ₩68,146 | ₩68,146 | -0.07% | 9.6천 |
|---|
| 2025.11.04 | ₩68,246 | ₩68,447 | ₩68,220 | ₩68,220 | -0.04% | 4천 |
|---|
| 2025.11.03 | ₩68,313 | ₩68,313 | ₩68,086 | ₩68,126 | -0.27% | 900 |
|---|
| 2025.10.31 | ₩68,233 | ₩68,233 | ₩68,205 | ₩68,205 | -0.04% | 400 |
|---|
| 2025.10.30 | ₩68,023 | ₩68,153 | ₩68,023 | ₩68,153 | +0.19% | 2.8천 |
|---|
| 2025.10.29 | ₩68,500 | ₩68,500 | ₩68,180 | ₩68,180 | -0.47% | 7.7천 |
|---|
| 2025.10.28 | ₩68,326 | ₩68,340 | ₩68,260 | ₩68,266 | -0.09% | 4천 |
|---|
| 2025.10.27 | ₩68,673 | ₩68,700 | ₩68,469 | ₩68,473 | -0.29% | 3.6천 |
|---|
| 2025.10.24 | ₩68,485 | ₩68,487 | ₩68,447 | ₩68,447 | -0.06% | 5.3천 |
|---|
| 2025.10.23 | ₩68,405 | ₩68,533 | ₩68,366 | ₩68,420 | +0.02% | 9.1천 |
|---|
| 2025.10.22 | ₩68,393 | ₩68,527 | ₩68,393 | ₩68,468 | +0.11% | 2.4천 |
|---|
| 2025.10.21 | ₩68,433 | ₩68,567 | ₩68,366 | ₩68,460 | +0.04% | 1.3만 |
|---|
| 2025.10.20 | ₩68,326 | ₩68,340 | ₩68,326 | ₩68,340 | +0.02% | 200 |
|---|
| 2025.10.17 | ₩68,286 | ₩68,500 | ₩68,286 | ₩68,366 | +0.12% | 1.4만 |
|---|
| 2025.10.16 | ₩68,140 | ₩68,340 | ₩68,140 | ₩68,260 | +0.18% | 8.6천 |
|---|
| 2025.10.15 | ₩68,086 | ₩68,140 | ₩68,086 | ₩68,106 | +0.03% | 5.6천 |
|---|
| 2025.10.14 | ₩68,045 | ₩68,153 | ₩68,033 | ₩68,110 | +0.10% | 7.2천 |
|---|
| 2025.10.13 | ₩67,946 | ₩68,026 | ₩67,939 | ₩68,026 | +0.12% | 2천 |
|---|
| 2025.10.10 | ₩67,979 | ₩67,979 | ₩67,927 | ₩67,933 | -0.07% | 400 |
|---|