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 | ₩64,847 | ₩64,954 | ₩64,821 | ₩64,918 | +0.11% | 15만 |
| 2026.10.08 | ₩64,620 | ₩64,821 | ₩64,494 | ₩64,755 | +0.21% | 23.1만 |
| 2026.10.07 | ₩64,527 | ₩64,727 | ₩64,514 | ₩64,674 | +0.23% | 24.9만 |
| 2026.10.06 | ₩64,927 | ₩64,994 | ₩64,767 | ₩64,874 | -0.08% | 12.5만 |
| 2026.10.05 | ₩64,981 | ₩65,007 | ₩64,740 | ₩64,907 | -0.11% | 42.6만 |
| 2026.10.02 | ₩65,368 | ₩65,448 | ₩64,821 | ₩64,866 | -0.77% | 16.9만 |
| 2026.10.01 | ₩64,887 | ₩65,234 | ₩64,861 | ₩65,023 | +0.21% | 32.4만 |
| 2026.09.30 | ₩64,353 | ₩64,861 | ₩64,353 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,615 |
| +0.41% |
| 41만 |
| 2026.09.29 | ₩64,353 | ₩64,353 | ₩64,113 | ₩64,193 | -0.25% | 25.1만 |
|---|
| 2026.09.28 | ₩64,674 | ₩64,674 | ₩64,207 | ₩64,340 | -0.52% | 49.2만 |
|---|
| 2026.09.25 | ₩64,901 | ₩64,927 | ₩64,700 | ₩64,781 | -0.19% | 10.2만 |
|---|
| 2026.09.24 | ₩65,448 | ₩65,541 | ₩65,154 | ₩65,286 | -0.25% | 44.8만 |
|---|
| 2026.09.23 | ₩65,835 | ₩65,848 | ₩65,301 | ₩65,504 | -0.50% | 6.4만 |
|---|
| 2026.09.22 | ₩65,888 | ₩65,962 | ₩65,795 | ₩65,795 | -0.14% | 8.5만 |
|---|
| 2026.09.21 | ₩65,968 | ₩66,035 | ₩65,886 | ₩65,976 | +0.01% | 6.5만 |
|---|
| 2026.09.18 | ₩65,915 | ₩66,022 | ₩65,808 | ₩65,991 | +0.12% | 7.3만 |
|---|
| 2026.09.17 | ₩66,088 | ₩66,155 | ₩65,995 | ₩66,028 | -0.09% | 5.5만 |
|---|
| 2026.09.16 | ₩65,902 | ₩66,022 | ₩65,801 | ₩65,842 | -0.09% | 3.6만 |
|---|
| 2026.09.15 | ₩66,035 | ₩66,128 | ₩65,928 | ₩65,948 | -0.13% | 6.4만 |
|---|
| 2026.09.14 | ₩66,075 | ₩66,075 | ₩65,943 | ₩66,015 | -0.09% | 4.8만 |
|---|
| 2026.09.11 | ₩65,968 | ₩66,315 | ₩65,968 | ₩66,095 | +0.19% | 3만 |
|---|
| 2026.09.10 | ₩66,369 | ₩66,369 | ₩66,038 | ₩66,038 | -0.50% | 3.4만 |
|---|
| 2026.09.09 | ₩66,542 | ₩66,596 | ₩66,355 | ₩66,362 | -0.27% | 6.4만 |
|---|
| 2026.09.08 | ₩66,596 | ₩66,662 | ₩66,435 | ₩66,482 | -0.17% | 1.1만 |
|---|
| 2026.09.04 | ₩66,636 | ₩66,729 | ₩66,556 | ₩66,556 | -0.12% | 6.5천 |
|---|
| 2026.09.03 | ₩66,742 | ₩66,793 | ₩66,616 | ₩66,616 | -0.19% | 2.1만 |
|---|
| 2026.09.02 | ₩66,742 | ₩66,742 | ₩66,596 | ₩66,649 | -0.14% | 3.5만 |
|---|
| 2026.09.01 | ₩66,809 | ₩66,929 | ₩66,649 | ₩66,762 | -0.07% | 4.4만 |
|---|
| 2026.08.31 | ₩67,089 | ₩67,089 | ₩66,916 | ₩66,969 | -0.18% | 4.5만 |
|---|
| 2026.08.28 | ₩67,183 | ₩67,183 | ₩67,023 | ₩67,036 | -0.22% | 1.8만 |
|---|
| 2026.08.27 | ₩67,316 | ₩67,316 | ₩67,129 | ₩67,149 | -0.25% | 20.9만 |
|---|
| 2026.08.26 | ₩67,356 | ₩67,356 | ₩67,169 | ₩67,216 | -0.21% | 1.5만 |
|---|
| 2026.08.25 | ₩67,503 | ₩67,570 | ₩67,450 | ₩67,471 | -0.05% | 9.8천 |
|---|
| 2026.08.24 | ₩67,503 | ₩67,516 | ₩67,423 | ₩67,491 | -0.02% | 2.8만 |
|---|
| 2026.08.21 | ₩67,503 | ₩67,503 | ₩67,370 | ₩67,443 | -0.09% | 1.1만 |
|---|
| 2026.08.20 | ₩67,410 | ₩67,503 | ₩67,363 | ₩67,470 | +0.09% | 3.1만 |
|---|
| 2026.08.19 | ₩67,490 | ₩67,543 | ₩67,463 | ₩67,508 | +0.03% | 1.8만 |
|---|
| 2026.08.18 | ₩67,516 | ₩67,516 | ₩67,356 | ₩67,423 | -0.14% | 1.5만 |
|---|
| 2026.08.17 | ₩67,730 | ₩67,730 | ₩67,563 | ₩67,570 | -0.24% | 5만 |
|---|
| 2026.08.14 | ₩67,783 | ₩67,783 | ₩67,677 | ₩67,722 | -0.09% | 2.4만 |
|---|
| 2026.08.13 | ₩67,810 | ₩67,823 | ₩67,677 | ₩67,770 | -0.06% | 2.4만 |
|---|
| 2026.08.12 | ₩67,689 | ₩67,697 | ₩67,615 | ₩67,654 | -0.05% | 3.2만 |
|---|
| 2026.08.11 | ₩67,610 | ₩67,623 | ₩67,516 | ₩67,578 | -0.05% | 6.5천 |
|---|
| 2026.08.10 | ₩67,596 | ₩67,596 | ₩67,476 | ₩67,530 | -0.10% | 1.6만 |
|---|
| 2026.08.07 | ₩67,570 | ₩67,570 | ₩67,530 | ₩67,550 | -0.03% | 1만 |
|---|
| 2026.08.06 | ₩67,423 | ₩67,503 | ₩67,423 | ₩67,439 | +0.02% | 7.4천 |
|---|
| 2026.08.05 | ₩67,330 | ₩67,530 | ₩67,330 | ₩67,450 | +0.18% | 1.2만 |
|---|
| 2026.08.04 | ₩67,356 | ₩67,463 | ₩67,343 | ₩67,412 | +0.08% | 1.4만 |
|---|
| 2026.08.03 | ₩67,236 | ₩67,316 | ₩67,203 | ₩67,296 | +0.09% | 3.1만 |
|---|
| 2026.07.31 | ₩67,249 | ₩67,249 | ₩67,143 | ₩67,189 | -0.09% | 1.6만 |
|---|
| 2026.07.30 | ₩67,330 | ₩67,343 | ₩67,169 | ₩67,251 | -0.12% | 7.3만 |
|---|
| 2026.07.29 | ₩67,316 | ₩67,490 | ₩67,316 | ₩67,396 | +0.12% | 1.4만 |
|---|
| 2026.07.28 | ₩67,410 | ₩67,423 | ₩67,276 | ₩67,350 | -0.09% | 2.1만 |
|---|
| 2026.07.27 | ₩67,503 | ₩67,556 | ₩67,483 | ₩67,550 | +0.07% | 2만 |
|---|
| 2026.07.24 | ₩67,343 | ₩67,390 | ₩67,276 | ₩67,279 | -0.10% | 2.1만 |
|---|
| 2026.07.23 | ₩67,543 | ₩67,543 | ₩67,215 | ₩67,271 | -0.40% | 4.1만 |
|---|
| 2026.07.22 | ₩67,837 | ₩67,837 | ₩67,637 | ₩67,682 | -0.23% | 27.4만 |
|---|
| 2026.07.21 | ₩67,997 | ₩67,997 | ₩67,837 | ₩67,857 | -0.21% | 1.2만 |
|---|
| 2026.07.20 | ₩68,037 | ₩68,037 | ₩67,930 | ₩67,943 | -0.14% | 1.8만 |
|---|
| 2026.07.17 | ₩68,024 | ₩68,050 | ₩67,957 | ₩68,024 | 0.00% | 1.6만 |
|---|
| 2026.07.16 | ₩68,117 | ₩68,117 | ₩67,984 | ₩68,004 | -0.17% | 1만 |
|---|
| 2026.07.15 | ₩68,224 | ₩68,224 | ₩68,037 | ₩68,110 | -0.17% | 2.8만 |
|---|
| 2026.07.14 | ₩68,197 | ₩68,224 | ₩68,130 | ₩68,150 | -0.07% | 1.8만 |
|---|
| 2026.07.13 | ₩68,224 | ₩68,224 | ₩68,144 | ₩68,170 | -0.08% | 9천 |
|---|
| 2026.07.10 | ₩68,277 | ₩68,324 | ₩68,250 | ₩68,304 | +0.04% | 7.7만 |
|---|
| 2026.07.09 | ₩68,290 | ₩68,411 | ₩68,237 | ₩68,286 | -0.01% | 4.1만 |
|---|
| 2026.07.08 | ₩68,344 | ₩68,357 | ₩68,230 | ₩68,297 | -0.07% | 4.8만 |
|---|
| 2026.07.07 | ₩68,491 | ₩68,491 | ₩68,397 | ₩68,404 | -0.13% | 5.4천 |
|---|
| 2026.07.06 | ₩68,504 | ₩68,564 | ₩68,504 | ₩68,544 | +0.06% | 8.3천 |
|---|
| 2026.07.02 | ₩68,491 | ₩68,637 | ₩68,437 | ₩68,537 | +0.07% | 6.6천 |
|---|
| 2026.07.01 | ₩68,344 | ₩68,491 | ₩68,341 | ₩68,471 | +0.19% | 1.3만 |
|---|
| 2026.06.30 | ₩68,464 | ₩68,476 | ₩68,397 | ₩68,431 | -0.05% | 2.6만 |
|---|
| 2026.06.29 | ₩68,411 | ₩68,491 | ₩68,411 | ₩68,491 | +0.12% | 4.3천 |
|---|
| 2026.06.26 | ₩68,371 | ₩68,437 | ₩68,371 | ₩68,411 | +0.06% | 7.3천 |
|---|
| 2026.06.25 | ₩68,397 | ₩68,424 | ₩68,364 | ₩68,364 | -0.05% | 1.4만 |
|---|
| 2026.06.24 | ₩68,584 | ₩68,691 | ₩68,571 | ₩68,597 | +0.02% | 1.7만 |
|---|
| 2026.06.23 | ₩68,517 | ₩68,744 | ₩68,464 | ₩68,476 | -0.06% | 2.2만 |
|---|
| 2026.06.22 | ₩68,571 | ₩68,624 | ₩68,517 | ₩68,571 | 0.00% | 1.2만 |
|---|
| 2026.06.18 | ₩68,517 | ₩68,584 | ₩68,504 | ₩68,555 | +0.05% | 8.5천 |
|---|
| 2026.06.17 | ₩68,437 | ₩68,504 | ₩68,411 | ₩68,411 | -0.04% | 1.9만 |
|---|
| 2026.06.16 | ₩68,387 | ₩68,557 | ₩68,387 | ₩68,417 | +0.04% | 1.9만 |
|---|
| 2026.06.15 | ₩68,437 | ₩68,451 | ₩68,384 | ₩68,391 | -0.07% | 1.2만 |
|---|
| 2026.06.12 | ₩68,424 | ₩68,424 | ₩68,330 | ₩68,357 | -0.10% | 2.5만 |
|---|
| 2026.06.11 | ₩68,344 | ₩68,404 | ₩68,277 | ₩68,385 | +0.06% | 1.6만 |
|---|
| 2026.06.10 | ₩68,411 | ₩68,424 | ₩68,310 | ₩68,324 | -0.13% | 8.1천 |
|---|
| 2026.06.09 | ₩68,437 | ₩68,437 | ₩68,357 | ₩68,391 | -0.07% | 8.9천 |
|---|
| 2026.06.08 | ₩68,411 | ₩68,411 | ₩68,277 | ₩68,337 | -0.11% | 1.4만 |
|---|
| 2026.06.05 | ₩68,304 | ₩68,344 | ₩68,244 | ₩68,344 | +0.06% | 1만 |
|---|
| 2026.06.04 | ₩68,384 | ₩68,544 | ₩68,384 | ₩68,444 | +0.09% | 2.1만 |
|---|
| 2026.06.03 | ₩68,491 | ₩68,504 | ₩68,250 | ₩68,377 | -0.17% | 4.7만 |
|---|
| 2026.06.02 | ₩68,357 | ₩68,377 | ₩68,344 | ₩68,371 | +0.02% | 4만 |
|---|
| 2026.06.01 | ₩68,104 | ₩68,317 | ₩68,104 | ₩68,277 | +0.25% | 1.6만 |
|---|
| 2026.05.29 | ₩68,164 | ₩68,329 | ₩68,157 | ₩68,204 | +0.06% | 2.6만 |
|---|
| 2026.05.28 | ₩67,984 | ₩68,197 | ₩67,957 | ₩68,137 | +0.23% | 7.3천 |
|---|
| 2026.05.27 | ₩67,943 | ₩68,037 | ₩67,943 | ₩68,017 | +0.11% | 5.3천 |
|---|
| 2026.05.26 | ₩67,903 | ₩68,117 | ₩67,863 | ₩67,923 | +0.03% | 1.3만 |
|---|
| 2026.05.22 | ₩67,917 | ₩67,984 | ₩67,863 | ₩67,883 | -0.05% | 2.3만 |
|---|
| 2026.05.21 | ₩67,730 | ₩67,837 | ₩67,717 | ₩67,797 | +0.10% | 2만 |
|---|
| 2026.05.20 | ₩67,743 | ₩67,863 | ₩67,690 | ₩67,823 | +0.12% | 1.8만 |
|---|
| 2026.05.19 | ₩67,984 | ₩67,984 | ₩67,690 | ₩67,758 | -0.33% | 1.7만 |
|---|
| 2026.05.18 | ₩67,890 | ₩67,930 | ₩67,770 | ₩67,915 | +0.04% | 14.5만 |
|---|
| 2026.05.15 | ₩68,077 | ₩68,077 | ₩67,757 | ₩67,850 | -0.33% | 2.2만 |
|---|
| 2026.05.14 | ₩68,197 | ₩68,210 | ₩68,150 | ₩68,150 | -0.07% | 1.1만 |
|---|
| 2026.05.13 | ₩68,197 | ₩68,264 | ₩68,117 | ₩68,124 | -0.11% | 1.3만 |
|---|
| 2026.05.12 | ₩68,357 | ₩68,357 | ₩68,182 | ₩68,214 | -0.21% | 6.8천 |
|---|
| 2026.05.11 | ₩68,330 | ₩68,384 | ₩68,250 | ₩68,265 | -0.10% | 2.2만 |
|---|
| 2026.05.08 | ₩68,397 | ₩68,400 | ₩68,284 | ₩68,317 | -0.12% | 8.1천 |
|---|
| 2026.05.07 | ₩68,357 | ₩68,357 | ₩68,264 | ₩68,284 | -0.11% | 1만 |
|---|
| 2026.05.06 | ₩68,317 | ₩68,371 | ₩68,264 | ₩68,290 | -0.04% | 7.8천 |
|---|
| 2026.05.05 | ₩68,237 | ₩68,250 | ₩68,157 | ₩68,185 | -0.08% | 1.1만 |
|---|
| 2026.05.04 | ₩68,197 | ₩68,250 | ₩68,130 | ₩68,178 | -0.03% | 5.5천 |
|---|
| 2026.05.01 | ₩68,157 | ₩68,224 | ₩68,024 | ₩68,144 | -0.02% | 1.4만 |
|---|
| 2026.04.30 | ₩68,197 | ₩68,210 | ₩68,117 | ₩68,156 | -0.06% | 1.5만 |
|---|
| 2026.04.29 | ₩68,437 | ₩68,437 | ₩68,120 | ₩68,137 | -0.44% | 5.9천 |
|---|
| 2026.04.28 | ₩68,264 | ₩68,264 | ₩68,184 | ₩68,224 | -0.06% | 4.9만 |
|---|
| 2026.04.27 | ₩68,344 | ₩68,344 | ₩68,277 | ₩68,297 | -0.07% | 3.1천 |
|---|
| 2026.04.24 | ₩68,509 | ₩68,624 | ₩68,504 | ₩68,504 | -0.01% | 5.1천 |
|---|
| 2026.04.23 | ₩68,504 | ₩68,597 | ₩68,411 | ₩68,477 | -0.04% | 1.8만 |
|---|
| 2026.04.22 | ₩68,544 | ₩68,544 | ₩68,451 | ₩68,491 | -0.08% | 8.1천 |
|---|
| 2026.04.21 | ₩68,504 | ₩68,504 | ₩68,417 | ₩68,457 | -0.07% | 1.1만 |
|---|
| 2026.04.20 | ₩68,451 | ₩68,544 | ₩68,451 | ₩68,517 | +0.10% | 1.1만 |
|---|
| 2026.04.17 | ₩68,371 | ₩68,544 | ₩68,371 | ₩68,471 | +0.15% | 6.7천 |
|---|
| 2026.04.16 | ₩68,277 | ₩68,384 | ₩68,257 | ₩68,297 | +0.03% | 1만 |
|---|
| 2026.04.15 | ₩68,317 | ₩68,317 | ₩68,090 | ₩68,224 | -0.14% | 3.2만 |
|---|
| 2026.04.14 | ₩68,317 | ₩68,344 | ₩68,264 | ₩68,310 | -0.01% | 6천 |
|---|
| 2026.04.13 | ₩68,250 | ₩68,297 | ₩68,144 | ₩68,297 | +0.07% | 5.5천 |
|---|
| 2026.04.10 | ₩68,384 | ₩68,384 | ₩68,210 | ₩68,244 | -0.20% | 3.4만 |
|---|
| 2026.04.09 | ₩68,197 | ₩68,371 | ₩68,197 | ₩68,330 | +0.20% | 2.1천 |
|---|
| 2026.04.08 | ₩68,290 | ₩68,290 | ₩68,184 | ₩68,237 | -0.08% | 1.5만 |
|---|
| 2026.04.07 | ₩67,903 | ₩68,037 | ₩67,877 | ₩67,997 | +0.14% | 2.4만 |
|---|
| 2026.04.06 | ₩67,890 | ₩67,963 | ₩67,890 | ₩67,935 | +0.07% | 4.7만 |
|---|
| 2026.04.02 | ₩67,858 | ₩68,037 | ₩67,810 | ₩67,943 | +0.13% | 6.4천 |
|---|
| 2026.04.01 | ₩67,837 | ₩67,850 | ₩67,770 | ₩67,803 | -0.05% | 2만 |
|---|
| 2026.03.31 | ₩67,650 | ₩67,770 | ₩67,556 | ₩67,699 | +0.07% | 7.7천 |
|---|
| 2026.03.30 | ₩67,586 | ₩67,586 | ₩67,503 | ₩67,516 | -0.10% | 3.1천 |
|---|
| 2026.03.27 | ₩67,476 | ₩67,476 | ₩67,303 | ₩67,444 | -0.05% | 9.2천 |
|---|
| 2026.03.26 | ₩67,530 | ₩67,543 | ₩67,426 | ₩67,450 | -0.12% | 1.5만 |
|---|
| 2026.03.25 | ₩67,770 | ₩67,770 | ₩67,690 | ₩67,743 | -0.04% | 1.2천 |
|---|
| 2026.03.24 | ₩67,984 | ₩67,984 | ₩67,623 | ₩67,643 | -0.50% | 7.3천 |
|---|
| 2026.03.23 | ₩68,144 | ₩68,144 | ₩67,984 | ₩68,004 | -0.21% | 2.2만 |
|---|
| 2026.03.20 | ₩68,384 | ₩68,384 | ₩67,943 | ₩67,945 | -0.64% | 3.5만 |
|---|
| 2026.03.19 | ₩68,437 | ₩68,437 | ₩68,330 | ₩68,371 | -0.10% | 1.9천 |
|---|
| 2026.03.18 | ₩68,477 | ₩68,477 | ₩68,431 | ₩68,431 | -0.07% | 1.2천 |
|---|
| 2026.03.17 | ₩68,544 | ₩68,544 | ₩68,437 | ₩68,464 | -0.12% | 16.8만 |
|---|
| 2026.03.16 | ₩68,677 | ₩68,691 | ₩68,456 | ₩68,507 | -0.25% | 4.3만 |
|---|
| 2026.03.13 | ₩68,449 | ₩68,531 | ₩68,409 | ₩68,517 | +0.10% | 4.2천 |
|---|
| 2026.03.12 | ₩68,571 | ₩68,571 | ₩68,357 | ₩68,413 | -0.23% | 1.6만 |
|---|
| 2026.03.11 | ₩68,691 | ₩68,704 | ₩68,571 | ₩68,591 | -0.15% | 1.5만 |
|---|
| 2026.03.10 | ₩68,771 | ₩68,864 | ₩68,731 | ₩68,751 | -0.03% | 1.7만 |
|---|
| 2026.03.09 | ₩68,731 | ₩68,844 | ₩68,707 | ₩68,831 | +0.15% | 7.2천 |
|---|
| 2026.03.06 | ₩68,811 | ₩68,878 | ₩68,744 | ₩68,828 | +0.03% | 4.8천 |
|---|
| 2026.03.05 | ₩68,771 | ₩68,864 | ₩68,771 | ₩68,838 | +0.10% | 2.3천 |
|---|
| 2026.03.04 | ₩68,891 | ₩68,998 | ₩68,891 | ₩68,910 | +0.03% | 1.6만 |
|---|
| 2026.03.03 | ₩68,940 | ₩68,944 | ₩68,864 | ₩68,908 | -0.05% | 8.7천 |
|---|
| 2026.03.02 | ₩69,251 | ₩69,291 | ₩69,158 | ₩69,225 | -0.04% | 7.5천 |
|---|
| 2026.02.27 | ₩69,371 | ₩69,398 | ₩69,358 | ₩69,398 | +0.04% | 1.6만 |
|---|
| 2026.02.26 | ₩69,331 | ₩69,438 | ₩69,325 | ₩69,345 | +0.02% | 4.7천 |
|---|
| 2026.02.25 | ₩69,251 | ₩69,331 | ₩69,225 | ₩69,265 | +0.02% | 1.2만 |
|---|
| 2026.02.24 | ₩69,198 | ₩69,366 | ₩69,198 | ₩69,265 | +0.10% | 6.3천 |
|---|
| 2026.02.23 | ₩69,398 | ₩69,405 | ₩69,378 | ₩69,405 | +0.01% | 1.8천 |
|---|
| 2026.02.20 | ₩69,371 | ₩69,398 | ₩69,331 | ₩69,385 | +0.02% | 4.3천 |
|---|
| 2026.02.19 | ₩69,291 | ₩69,412 | ₩69,271 | ₩69,365 | +0.11% | 2.9천 |
|---|
| 2026.02.18 | ₩69,211 | ₩69,398 | ₩69,211 | ₩69,331 | +0.17% | 1.2만 |
|---|
| 2026.02.17 | ₩69,245 | ₩69,425 | ₩69,245 | ₩69,358 | +0.16% | 9.8천 |
|---|
| 2026.02.13 | ₩69,291 | ₩69,371 | ₩69,241 | ₩69,278 | -0.02% | 1.6만 |
|---|
| 2026.02.12 | ₩69,118 | ₩69,238 | ₩69,079 | ₩69,211 | +0.14% | 1.3만 |
|---|
| 2026.02.11 | ₩69,051 | ₩69,131 | ₩69,008 | ₩69,078 | +0.04% | 2.1만 |
|---|
| 2026.02.10 | ₩69,078 | ₩69,185 | ₩69,078 | ₩69,098 | +0.03% | 3.5만 |
|---|
| 2026.02.09 | ₩68,906 | ₩69,011 | ₩68,906 | ₩68,984 | +0.11% | 1.3만 |
|---|
| 2026.02.06 | ₩68,904 | ₩68,958 | ₩68,879 | ₩68,904 | 0.00% | 1만 |
|---|
| 2026.02.05 | ₩68,918 | ₩68,995 | ₩68,904 | ₩68,964 | +0.07% | 2.3만 |
|---|
| 2026.02.04 | ₩68,771 | ₩68,824 | ₩68,771 | ₩68,818 | +0.07% | 3.3만 |
|---|
| 2026.02.03 | ₩68,704 | ₩69,171 | ₩68,684 | ₩68,764 | +0.09% | 1.6만 |
|---|
| 2026.02.02 | ₩68,637 | ₩68,704 | ₩68,637 | ₩68,698 | +0.09% | 5.9천 |
|---|
| 2026.01.30 | ₩68,651 | ₩68,771 | ₩68,557 | ₩68,684 | +0.05% | 1.4만 |
|---|
| 2026.01.29 | ₩68,744 | ₩68,818 | ₩68,617 | ₩68,644 | -0.15% | 1.1만 |
|---|
| 2026.01.28 | ₩68,571 | ₩68,633 | ₩68,569 | ₩68,604 | +0.05% | 5.1천 |
|---|
| 2026.01.27 | ₩68,571 | ₩68,691 | ₩68,551 | ₩68,577 | +0.01% | 2.3만 |
|---|
| 2026.01.26 | ₩68,744 | ₩68,851 | ₩68,731 | ₩68,731 | -0.02% | 2.7천 |
|---|
| 2026.01.23 | ₩68,698 | ₩68,824 | ₩68,681 | ₩68,700 | +0.00% | 9.7천 |
|---|
| 2026.01.22 | ₩68,624 | ₩68,677 | ₩68,611 | ₩68,657 | +0.05% | 3.7천 |
|---|
| 2026.01.21 | ₩68,557 | ₩68,681 | ₩68,551 | ₩68,677 | +0.18% | 4.7천 |
|---|
| 2026.01.20 | ₩68,476 | ₩68,611 | ₩68,330 | ₩68,584 | +0.16% | 2.1만 |
|---|
| 2026.01.16 | ₩68,798 | ₩68,878 | ₩68,751 | ₩68,751 | -0.07% | 1.6만 |
|---|
| 2026.01.15 | ₩68,744 | ₩68,811 | ₩68,744 | ₩68,784 | +0.06% | 2.1만 |
|---|
| 2026.01.14 | ₩68,771 | ₩68,784 | ₩68,724 | ₩68,771 | 0.00% | 3.9천 |
|---|
| 2026.01.13 | ₩68,664 | ₩68,776 | ₩68,664 | ₩68,671 | +0.01% | 6천 |
|---|
| 2026.01.12 | ₩68,677 | ₩68,891 | ₩68,677 | ₩68,698 | +0.03% | 1.3만 |
|---|
| 2026.01.09 | ₩68,637 | ₩68,731 | ₩68,628 | ₩68,651 | +0.02% | 5.1만 |
|---|
| 2026.01.08 | ₩68,584 | ₩68,704 | ₩68,584 | ₩68,617 | +0.05% | 1.1만 |
|---|
| 2026.01.07 | ₩68,531 | ₩68,624 | ₩68,524 | ₩68,611 | +0.12% | 2.5천 |
|---|
| 2026.01.06 | ₩68,371 | ₩68,504 | ₩68,317 | ₩68,424 | +0.08% | 4.9천 |
|---|
| 2026.01.05 | ₩68,224 | ₩68,491 | ₩68,224 | ₩68,344 | +0.18% | 10.2만 |
|---|
| 2026.01.02 | ₩68,264 | ₩68,317 | ₩68,264 | ₩68,297 | +0.05% | 6.2천 |
|---|
| 2025.12.31 | ₩68,237 | ₩68,270 | ₩68,104 | ₩68,197 | -0.06% | 8.9천 |
|---|
| 2025.12.30 | ₩68,224 | ₩68,330 | ₩68,184 | ₩68,197 | -0.04% | 7.5천 |
|---|
| 2025.12.29 | ₩68,224 | ₩68,224 | ₩68,170 | ₩68,206 | -0.03% | 1.4만 |
|---|
| 2025.12.26 | ₩68,224 | ₩68,224 | ₩68,157 | ₩68,157 | -0.10% | 5천 |
|---|
| 2025.12.24 | ₩68,157 | ₩68,344 | ₩68,138 | ₩68,224 | +0.10% | 7.1천 |
|---|
| 2025.12.23 | ₩68,117 | ₩68,170 | ₩68,106 | ₩68,144 | +0.04% | 2.3만 |
|---|
| 2025.12.22 | ₩68,317 | ₩68,517 | ₩68,298 | ₩68,357 | +0.06% | 1.6만 |
|---|
| 2025.12.19 | ₩68,290 | ₩68,464 | ₩68,289 | ₩68,324 | +0.05% | 6.3천 |
|---|
| 2025.12.18 | ₩68,344 | ₩68,344 | ₩68,264 | ₩68,264 | -0.12% | 2.2천 |
|---|
| 2025.12.17 | ₩68,237 | ₩68,270 | ₩68,217 | ₩68,270 | +0.05% | 2.4천 |
|---|
| 2025.12.16 | ₩68,224 | ₩68,304 | ₩68,220 | ₩68,277 | +0.08% | 5.1천 |
|---|
| 2025.12.15 | ₩68,290 | ₩68,290 | ₩68,197 | ₩68,217 | -0.11% | 8만 |
|---|
| 2025.12.12 | ₩68,197 | ₩68,304 | ₩68,197 | ₩68,224 | +0.04% | 1.8만 |
|---|
| 2025.12.11 | ₩68,277 | ₩68,304 | ₩68,250 | ₩68,270 | -0.01% | 1.1만 |
|---|
| 2025.12.10 | ₩68,217 | ₩68,217 | ₩68,217 | ₩68,217 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩68,210 | ₩68,210 | ₩68,170 | ₩68,170 | -0.06% | 1.2천 |
|---|
| 2025.12.08 | ₩68,130 | ₩68,170 | ₩68,130 | ₩68,170 | +0.06% | 3.2천 |
|---|
| 2025.12.05 | ₩68,197 | ₩68,212 | ₩68,184 | ₩68,185 | -0.02% | 6.1천 |
|---|
| 2025.12.04 | ₩68,197 | ₩68,204 | ₩68,194 | ₩68,204 | +0.01% | 2.1천 |
|---|
| 2025.12.03 | ₩68,250 | ₩68,371 | ₩68,224 | ₩68,224 | -0.04% | 1.9천 |
|---|
| 2025.12.02 | ₩68,169 | ₩68,264 | ₩68,156 | ₩68,170 | +0.00% | 6천 |
|---|
| 2025.12.01 | ₩68,184 | ₩68,184 | ₩68,184 | ₩68,184 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩68,285 | ₩68,296 | ₩68,117 | ₩68,296 | +0.02% | 9.2천 |
|---|
| 2025.11.26 | ₩68,253 | ₩68,357 | ₩68,184 | ₩68,317 | +0.09% | 2.5만 |
|---|
| 2025.11.25 | ₩68,264 | ₩68,264 | ₩68,210 | ₩68,230 | -0.05% | 2.6천 |
|---|
| 2025.11.24 | ₩68,210 | ₩68,744 | ₩68,154 | ₩68,217 | +0.01% | 2만 |
|---|
| 2025.11.21 | ₩68,451 | ₩68,451 | ₩68,351 | ₩68,351 | -0.15% | 5.2천 |
|---|
| 2025.11.20 | ₩68,344 | ₩68,344 | ₩68,317 | ₩68,337 | -0.01% | 4.1천 |
|---|
| 2025.11.19 | ₩68,344 | ₩68,397 | ₩68,297 | ₩68,297 | -0.07% | 400 |
|---|
| 2025.11.18 | ₩68,330 | ₩68,371 | ₩68,330 | ₩68,355 | +0.04% | 1.3천 |
|---|
| 2025.11.17 | ₩68,330 | ₩68,364 | ₩68,277 | ₩68,277 | -0.08% | 1.3만 |
|---|
| 2025.11.14 | ₩68,351 | ₩68,488 | ₩68,264 | ₩68,290 | -0.09% | 1.4만 |
|---|
| 2025.11.13 | ₩68,357 | ₩68,477 | ₩68,351 | ₩68,351 | -0.01% | 6.2천 |
|---|
| 2025.11.12 | ₩68,407 | ₩68,451 | ₩68,341 | ₩68,371 | -0.05% | 1.1만 |
|---|
| 2025.11.11 | ₩68,424 | ₩68,477 | ₩68,385 | ₩68,451 | +0.04% | 1만 |
|---|
| 2025.11.10 | ₩68,304 | ₩68,330 | ₩68,261 | ₩68,284 | -0.03% | 3.8천 |
|---|
| 2025.11.07 | ₩68,330 | ₩68,330 | ₩68,264 | ₩68,264 | -0.10% | 7.3만 |
|---|
| 2025.11.06 | ₩68,250 | ₩68,270 | ₩68,208 | ₩68,270 | +0.03% | 3.1천 |
|---|
| 2025.11.05 | ₩68,197 | ₩68,224 | ₩68,150 | ₩68,150 | -0.07% | 9.6천 |
|---|
| 2025.11.04 | ₩68,250 | ₩68,451 | ₩68,224 | ₩68,224 | -0.04% | 4천 |
|---|
| 2025.11.03 | ₩68,317 | ₩68,317 | ₩68,090 | ₩68,130 | -0.27% | 900 |
|---|
| 2025.10.31 | ₩68,237 | ₩68,237 | ₩68,209 | ₩68,209 | -0.04% | 400 |
|---|
| 2025.10.30 | ₩68,028 | ₩68,157 | ₩68,028 | ₩68,157 | +0.19% | 2.8천 |
|---|
| 2025.10.29 | ₩68,504 | ₩68,504 | ₩68,184 | ₩68,184 | -0.47% | 7.7천 |
|---|
| 2025.10.28 | ₩68,330 | ₩68,344 | ₩68,264 | ₩68,270 | -0.09% | 4천 |
|---|
| 2025.10.27 | ₩68,677 | ₩68,704 | ₩68,473 | ₩68,477 | -0.29% | 3.6천 |
|---|
| 2025.10.24 | ₩68,489 | ₩68,491 | ₩68,451 | ₩68,451 | -0.06% | 5.3천 |
|---|
| 2025.10.23 | ₩68,409 | ₩68,537 | ₩68,371 | ₩68,424 | +0.02% | 9.1천 |
|---|
| 2025.10.22 | ₩68,397 | ₩68,531 | ₩68,397 | ₩68,472 | +0.11% | 2.4천 |
|---|
| 2025.10.21 | ₩68,437 | ₩68,571 | ₩68,371 | ₩68,464 | +0.04% | 1.3만 |
|---|
| 2025.10.20 | ₩68,330 | ₩68,344 | ₩68,330 | ₩68,344 | +0.02% | 200 |
|---|
| 2025.10.17 | ₩68,290 | ₩68,504 | ₩68,290 | ₩68,371 | +0.12% | 1.4만 |
|---|
| 2025.10.16 | ₩68,144 | ₩68,344 | ₩68,144 | ₩68,264 | +0.18% | 8.6천 |
|---|
| 2025.10.15 | ₩68,090 | ₩68,144 | ₩68,090 | ₩68,110 | +0.03% | 5.6천 |
|---|
| 2025.10.14 | ₩68,049 | ₩68,157 | ₩68,037 | ₩68,114 | +0.10% | 7.2천 |
|---|
| 2025.10.13 | ₩67,950 | ₩68,030 | ₩67,943 | ₩68,030 | +0.12% | 2천 |
|---|
| 2025.10.10 | ₩67,984 | ₩67,984 | ₩67,931 | ₩67,937 | -0.07% | 400 |
|---|