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 | ₩64,838 | ₩64,944 | ₩64,811 | ₩64,908 | +0.11% | 15만 |
| 2026.10.08 | ₩64,611 | ₩64,811 | ₩64,484 | ₩64,745 | +0.21% | 23.1만 |
| 2026.10.07 | ₩64,517 | ₩64,717 | ₩64,504 | ₩64,664 | +0.23% | 24.9만 |
| 2026.10.06 | ₩64,918 | ₩64,984 | ₩64,757 | ₩64,864 | -0.08% | 12.5만 |
| 2026.10.05 | ₩64,971 | ₩64,998 | ₩64,731 | ₩64,898 | -0.11% | 42.6만 |
| 2026.10.02 | ₩65,358 | ₩65,438 | ₩64,811 | ₩64,856 | -0.77% | 16.9만 |
| 2026.10.01 | ₩64,878 | ₩65,224 | ₩64,851 | ₩65,014 | +0.21% | 32.4만 |
| 2026.09.30 | ₩64,344 | ₩64,851 | ₩64,344 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,605 |
| +0.41% |
| 41만 |
| 2026.09.29 | ₩64,344 | ₩64,344 | ₩64,104 | ₩64,184 | -0.25% | 25.1만 |
|---|
| 2026.09.28 | ₩64,664 | ₩64,664 | ₩64,197 | ₩64,330 | -0.52% | 49.2만 |
|---|
| 2026.09.25 | ₩64,891 | ₩64,918 | ₩64,691 | ₩64,771 | -0.19% | 10.2만 |
|---|
| 2026.09.24 | ₩65,438 | ₩65,531 | ₩65,144 | ₩65,277 | -0.25% | 44.8만 |
|---|
| 2026.09.23 | ₩65,825 | ₩65,838 | ₩65,291 | ₩65,494 | -0.50% | 6.4만 |
|---|
| 2026.09.22 | ₩65,878 | ₩65,952 | ₩65,785 | ₩65,785 | -0.14% | 8.5만 |
|---|
| 2026.09.21 | ₩65,958 | ₩66,025 | ₩65,876 | ₩65,966 | +0.01% | 6.5만 |
|---|
| 2026.09.18 | ₩65,905 | ₩66,012 | ₩65,798 | ₩65,981 | +0.12% | 7.3만 |
|---|
| 2026.09.17 | ₩66,078 | ₩66,145 | ₩65,985 | ₩66,018 | -0.09% | 5.5만 |
|---|
| 2026.09.16 | ₩65,892 | ₩66,012 | ₩65,792 | ₩65,832 | -0.09% | 3.6만 |
|---|
| 2026.09.15 | ₩66,025 | ₩66,119 | ₩65,918 | ₩65,938 | -0.13% | 6.4만 |
|---|
| 2026.09.14 | ₩66,065 | ₩66,065 | ₩65,933 | ₩66,005 | -0.09% | 4.8만 |
|---|
| 2026.09.11 | ₩65,958 | ₩66,305 | ₩65,958 | ₩66,085 | +0.19% | 3만 |
|---|
| 2026.09.10 | ₩66,359 | ₩66,359 | ₩66,028 | ₩66,028 | -0.50% | 3.4만 |
|---|
| 2026.09.09 | ₩66,532 | ₩66,586 | ₩66,345 | ₩66,352 | -0.27% | 6.4만 |
|---|
| 2026.09.08 | ₩66,586 | ₩66,652 | ₩66,425 | ₩66,472 | -0.17% | 1.1만 |
|---|
| 2026.09.04 | ₩66,626 | ₩66,719 | ₩66,546 | ₩66,546 | -0.12% | 6.5천 |
|---|
| 2026.09.03 | ₩66,732 | ₩66,783 | ₩66,606 | ₩66,606 | -0.19% | 2.1만 |
|---|
| 2026.09.02 | ₩66,732 | ₩66,732 | ₩66,586 | ₩66,639 | -0.14% | 3.5만 |
|---|
| 2026.09.01 | ₩66,799 | ₩66,919 | ₩66,639 | ₩66,752 | -0.07% | 4.4만 |
|---|
| 2026.08.31 | ₩67,079 | ₩67,079 | ₩66,906 | ₩66,959 | -0.18% | 4.5만 |
|---|
| 2026.08.28 | ₩67,173 | ₩67,173 | ₩67,013 | ₩67,026 | -0.22% | 1.8만 |
|---|
| 2026.08.27 | ₩67,306 | ₩67,306 | ₩67,119 | ₩67,139 | -0.25% | 20.9만 |
|---|
| 2026.08.26 | ₩67,346 | ₩67,346 | ₩67,159 | ₩67,206 | -0.21% | 1.5만 |
|---|
| 2026.08.25 | ₩67,493 | ₩67,560 | ₩67,440 | ₩67,461 | -0.05% | 9.8천 |
|---|
| 2026.08.24 | ₩67,493 | ₩67,506 | ₩67,413 | ₩67,481 | -0.02% | 2.8만 |
|---|
| 2026.08.21 | ₩67,493 | ₩67,493 | ₩67,360 | ₩67,433 | -0.09% | 1.1만 |
|---|
| 2026.08.20 | ₩67,400 | ₩67,493 | ₩67,353 | ₩67,460 | +0.09% | 3.1만 |
|---|
| 2026.08.19 | ₩67,480 | ₩67,533 | ₩67,453 | ₩67,498 | +0.03% | 1.8만 |
|---|
| 2026.08.18 | ₩67,506 | ₩67,506 | ₩67,346 | ₩67,413 | -0.14% | 1.5만 |
|---|
| 2026.08.17 | ₩67,720 | ₩67,720 | ₩67,553 | ₩67,560 | -0.24% | 5만 |
|---|
| 2026.08.14 | ₩67,773 | ₩67,773 | ₩67,666 | ₩67,712 | -0.09% | 2.4만 |
|---|
| 2026.08.13 | ₩67,800 | ₩67,813 | ₩67,666 | ₩67,760 | -0.06% | 2.4만 |
|---|
| 2026.08.12 | ₩67,678 | ₩67,686 | ₩67,605 | ₩67,644 | -0.05% | 3.2만 |
|---|
| 2026.08.11 | ₩67,600 | ₩67,613 | ₩67,506 | ₩67,568 | -0.05% | 6.5천 |
|---|
| 2026.08.10 | ₩67,586 | ₩67,586 | ₩67,466 | ₩67,520 | -0.10% | 1.6만 |
|---|
| 2026.08.07 | ₩67,560 | ₩67,560 | ₩67,520 | ₩67,540 | -0.03% | 1만 |
|---|
| 2026.08.06 | ₩67,413 | ₩67,493 | ₩67,413 | ₩67,429 | +0.02% | 7.4천 |
|---|
| 2026.08.05 | ₩67,319 | ₩67,520 | ₩67,319 | ₩67,440 | +0.18% | 1.2만 |
|---|
| 2026.08.04 | ₩67,346 | ₩67,453 | ₩67,333 | ₩67,402 | +0.08% | 1.4만 |
|---|
| 2026.08.03 | ₩67,226 | ₩67,306 | ₩67,193 | ₩67,286 | +0.09% | 3.1만 |
|---|
| 2026.07.31 | ₩67,239 | ₩67,239 | ₩67,133 | ₩67,179 | -0.09% | 1.6만 |
|---|
| 2026.07.30 | ₩67,319 | ₩67,333 | ₩67,159 | ₩67,241 | -0.12% | 7.3만 |
|---|
| 2026.07.29 | ₩67,306 | ₩67,480 | ₩67,306 | ₩67,386 | +0.12% | 1.4만 |
|---|
| 2026.07.28 | ₩67,400 | ₩67,413 | ₩67,266 | ₩67,339 | -0.09% | 2.1만 |
|---|
| 2026.07.27 | ₩67,493 | ₩67,546 | ₩67,473 | ₩67,540 | +0.07% | 2만 |
|---|
| 2026.07.24 | ₩67,333 | ₩67,380 | ₩67,266 | ₩67,269 | -0.10% | 2.1만 |
|---|
| 2026.07.23 | ₩67,533 | ₩67,533 | ₩67,205 | ₩67,261 | -0.40% | 4.1만 |
|---|
| 2026.07.22 | ₩67,827 | ₩67,827 | ₩67,626 | ₩67,672 | -0.23% | 27.4만 |
|---|
| 2026.07.21 | ₩67,987 | ₩67,987 | ₩67,827 | ₩67,847 | -0.21% | 1.2만 |
|---|
| 2026.07.20 | ₩68,027 | ₩68,027 | ₩67,920 | ₩67,933 | -0.14% | 1.8만 |
|---|
| 2026.07.17 | ₩68,013 | ₩68,040 | ₩67,947 | ₩68,013 | 0.00% | 1.6만 |
|---|
| 2026.07.16 | ₩68,107 | ₩68,107 | ₩67,973 | ₩67,993 | -0.17% | 1만 |
|---|
| 2026.07.15 | ₩68,214 | ₩68,214 | ₩68,027 | ₩68,100 | -0.17% | 2.8만 |
|---|
| 2026.07.14 | ₩68,187 | ₩68,214 | ₩68,120 | ₩68,140 | -0.07% | 1.8만 |
|---|
| 2026.07.13 | ₩68,214 | ₩68,214 | ₩68,133 | ₩68,160 | -0.08% | 9천 |
|---|
| 2026.07.10 | ₩68,267 | ₩68,314 | ₩68,240 | ₩68,294 | +0.04% | 7.7만 |
|---|
| 2026.07.09 | ₩68,280 | ₩68,400 | ₩68,227 | ₩68,276 | -0.01% | 4.1만 |
|---|
| 2026.07.08 | ₩68,334 | ₩68,347 | ₩68,220 | ₩68,287 | -0.07% | 4.8만 |
|---|
| 2026.07.07 | ₩68,480 | ₩68,480 | ₩68,387 | ₩68,394 | -0.13% | 5.4천 |
|---|
| 2026.07.06 | ₩68,494 | ₩68,554 | ₩68,494 | ₩68,534 | +0.06% | 8.3천 |
|---|
| 2026.07.02 | ₩68,480 | ₩68,627 | ₩68,427 | ₩68,527 | +0.07% | 6.6천 |
|---|
| 2026.07.01 | ₩68,334 | ₩68,480 | ₩68,331 | ₩68,460 | +0.19% | 1.3만 |
|---|
| 2026.06.30 | ₩68,454 | ₩68,466 | ₩68,387 | ₩68,420 | -0.05% | 2.6만 |
|---|
| 2026.06.29 | ₩68,400 | ₩68,480 | ₩68,400 | ₩68,480 | +0.12% | 4.3천 |
|---|
| 2026.06.26 | ₩68,360 | ₩68,427 | ₩68,360 | ₩68,400 | +0.06% | 7.3천 |
|---|
| 2026.06.25 | ₩68,387 | ₩68,414 | ₩68,354 | ₩68,354 | -0.05% | 1.4만 |
|---|
| 2026.06.24 | ₩68,574 | ₩68,681 | ₩68,560 | ₩68,587 | +0.02% | 1.7만 |
|---|
| 2026.06.23 | ₩68,507 | ₩68,734 | ₩68,454 | ₩68,466 | -0.06% | 2.2만 |
|---|
| 2026.06.22 | ₩68,560 | ₩68,614 | ₩68,507 | ₩68,560 | 0.00% | 1.2만 |
|---|
| 2026.06.18 | ₩68,507 | ₩68,574 | ₩68,494 | ₩68,544 | +0.05% | 8.5천 |
|---|
| 2026.06.17 | ₩68,427 | ₩68,494 | ₩68,400 | ₩68,400 | -0.04% | 1.9만 |
|---|
| 2026.06.16 | ₩68,376 | ₩68,547 | ₩68,376 | ₩68,407 | +0.04% | 1.9만 |
|---|
| 2026.06.15 | ₩68,427 | ₩68,440 | ₩68,374 | ₩68,380 | -0.07% | 1.2만 |
|---|
| 2026.06.12 | ₩68,414 | ₩68,414 | ₩68,320 | ₩68,347 | -0.10% | 2.5만 |
|---|
| 2026.06.11 | ₩68,334 | ₩68,394 | ₩68,267 | ₩68,375 | +0.06% | 1.6만 |
|---|
| 2026.06.10 | ₩68,400 | ₩68,414 | ₩68,300 | ₩68,314 | -0.13% | 8.1천 |
|---|
| 2026.06.09 | ₩68,427 | ₩68,427 | ₩68,347 | ₩68,380 | -0.07% | 8.9천 |
|---|
| 2026.06.08 | ₩68,400 | ₩68,400 | ₩68,267 | ₩68,327 | -0.11% | 1.4만 |
|---|
| 2026.06.05 | ₩68,294 | ₩68,334 | ₩68,234 | ₩68,334 | +0.06% | 1만 |
|---|
| 2026.06.04 | ₩68,374 | ₩68,534 | ₩68,374 | ₩68,434 | +0.09% | 2.1만 |
|---|
| 2026.06.03 | ₩68,480 | ₩68,494 | ₩68,240 | ₩68,367 | -0.17% | 4.7만 |
|---|
| 2026.06.02 | ₩68,347 | ₩68,367 | ₩68,334 | ₩68,360 | +0.02% | 4만 |
|---|
| 2026.06.01 | ₩68,093 | ₩68,307 | ₩68,093 | ₩68,267 | +0.25% | 1.6만 |
|---|
| 2026.05.29 | ₩68,153 | ₩68,319 | ₩68,147 | ₩68,193 | +0.06% | 2.6만 |
|---|
| 2026.05.28 | ₩67,973 | ₩68,187 | ₩67,947 | ₩68,127 | +0.23% | 7.3천 |
|---|
| 2026.05.27 | ₩67,933 | ₩68,027 | ₩67,933 | ₩68,007 | +0.11% | 5.3천 |
|---|
| 2026.05.26 | ₩67,893 | ₩68,107 | ₩67,853 | ₩67,913 | +0.03% | 1.3만 |
|---|
| 2026.05.22 | ₩67,907 | ₩67,973 | ₩67,853 | ₩67,873 | -0.05% | 2.3만 |
|---|
| 2026.05.21 | ₩67,720 | ₩67,827 | ₩67,706 | ₩67,787 | +0.10% | 2만 |
|---|
| 2026.05.20 | ₩67,733 | ₩67,853 | ₩67,680 | ₩67,813 | +0.12% | 1.8만 |
|---|
| 2026.05.19 | ₩67,973 | ₩67,973 | ₩67,680 | ₩67,748 | -0.33% | 1.7만 |
|---|
| 2026.05.18 | ₩67,880 | ₩67,920 | ₩67,760 | ₩67,905 | +0.04% | 14.5만 |
|---|
| 2026.05.15 | ₩68,067 | ₩68,067 | ₩67,746 | ₩67,840 | -0.33% | 2.2만 |
|---|
| 2026.05.14 | ₩68,187 | ₩68,200 | ₩68,140 | ₩68,140 | -0.07% | 1.1만 |
|---|
| 2026.05.13 | ₩68,187 | ₩68,254 | ₩68,107 | ₩68,113 | -0.11% | 1.3만 |
|---|
| 2026.05.12 | ₩68,347 | ₩68,347 | ₩68,172 | ₩68,204 | -0.21% | 6.8천 |
|---|
| 2026.05.11 | ₩68,320 | ₩68,374 | ₩68,240 | ₩68,255 | -0.10% | 2.2만 |
|---|
| 2026.05.08 | ₩68,387 | ₩68,390 | ₩68,274 | ₩68,307 | -0.12% | 8.1천 |
|---|
| 2026.05.07 | ₩68,347 | ₩68,347 | ₩68,254 | ₩68,274 | -0.11% | 1만 |
|---|
| 2026.05.06 | ₩68,307 | ₩68,360 | ₩68,254 | ₩68,280 | -0.04% | 7.8천 |
|---|
| 2026.05.05 | ₩68,227 | ₩68,240 | ₩68,147 | ₩68,175 | -0.08% | 1.1만 |
|---|
| 2026.05.04 | ₩68,187 | ₩68,240 | ₩68,120 | ₩68,168 | -0.03% | 5.5천 |
|---|
| 2026.05.01 | ₩68,147 | ₩68,214 | ₩68,013 | ₩68,133 | -0.02% | 1.4만 |
|---|
| 2026.04.30 | ₩68,187 | ₩68,200 | ₩68,107 | ₩68,145 | -0.06% | 1.5만 |
|---|
| 2026.04.29 | ₩68,427 | ₩68,427 | ₩68,109 | ₩68,127 | -0.44% | 5.9천 |
|---|
| 2026.04.28 | ₩68,254 | ₩68,254 | ₩68,173 | ₩68,214 | -0.06% | 4.9만 |
|---|
| 2026.04.27 | ₩68,334 | ₩68,334 | ₩68,267 | ₩68,287 | -0.07% | 3.1천 |
|---|
| 2026.04.24 | ₩68,499 | ₩68,614 | ₩68,494 | ₩68,494 | -0.01% | 5.1천 |
|---|
| 2026.04.23 | ₩68,494 | ₩68,587 | ₩68,400 | ₩68,467 | -0.04% | 1.8만 |
|---|
| 2026.04.22 | ₩68,534 | ₩68,534 | ₩68,440 | ₩68,480 | -0.08% | 8.1천 |
|---|
| 2026.04.21 | ₩68,494 | ₩68,494 | ₩68,407 | ₩68,447 | -0.07% | 1.1만 |
|---|
| 2026.04.20 | ₩68,440 | ₩68,534 | ₩68,440 | ₩68,507 | +0.10% | 1.1만 |
|---|
| 2026.04.17 | ₩68,360 | ₩68,534 | ₩68,360 | ₩68,460 | +0.15% | 6.7천 |
|---|
| 2026.04.16 | ₩68,267 | ₩68,374 | ₩68,247 | ₩68,287 | +0.03% | 1만 |
|---|
| 2026.04.15 | ₩68,307 | ₩68,307 | ₩68,080 | ₩68,214 | -0.14% | 3.2만 |
|---|
| 2026.04.14 | ₩68,307 | ₩68,334 | ₩68,254 | ₩68,300 | -0.01% | 6천 |
|---|
| 2026.04.13 | ₩68,240 | ₩68,287 | ₩68,133 | ₩68,287 | +0.07% | 5.5천 |
|---|
| 2026.04.10 | ₩68,374 | ₩68,374 | ₩68,200 | ₩68,234 | -0.20% | 3.4만 |
|---|
| 2026.04.09 | ₩68,187 | ₩68,360 | ₩68,187 | ₩68,320 | +0.20% | 2.1천 |
|---|
| 2026.04.08 | ₩68,280 | ₩68,280 | ₩68,173 | ₩68,227 | -0.08% | 1.5만 |
|---|
| 2026.04.07 | ₩67,893 | ₩68,027 | ₩67,867 | ₩67,987 | +0.14% | 2.4만 |
|---|
| 2026.04.06 | ₩67,880 | ₩67,953 | ₩67,880 | ₩67,925 | +0.07% | 4.7만 |
|---|
| 2026.04.02 | ₩67,848 | ₩68,027 | ₩67,800 | ₩67,933 | +0.13% | 6.4천 |
|---|
| 2026.04.01 | ₩67,827 | ₩67,840 | ₩67,760 | ₩67,793 | -0.05% | 2만 |
|---|
| 2026.03.31 | ₩67,640 | ₩67,760 | ₩67,546 | ₩67,689 | +0.07% | 7.7천 |
|---|
| 2026.03.30 | ₩67,576 | ₩67,576 | ₩67,493 | ₩67,506 | -0.10% | 3.1천 |
|---|
| 2026.03.27 | ₩67,466 | ₩67,466 | ₩67,293 | ₩67,434 | -0.05% | 9.2천 |
|---|
| 2026.03.26 | ₩67,520 | ₩67,533 | ₩67,416 | ₩67,440 | -0.12% | 1.5만 |
|---|
| 2026.03.25 | ₩67,760 | ₩67,760 | ₩67,680 | ₩67,733 | -0.04% | 1.2천 |
|---|
| 2026.03.24 | ₩67,973 | ₩67,973 | ₩67,613 | ₩67,633 | -0.50% | 7.3천 |
|---|
| 2026.03.23 | ₩68,133 | ₩68,133 | ₩67,973 | ₩67,993 | -0.21% | 2.2만 |
|---|
| 2026.03.20 | ₩68,374 | ₩68,374 | ₩67,933 | ₩67,935 | -0.64% | 3.5만 |
|---|
| 2026.03.19 | ₩68,427 | ₩68,427 | ₩68,320 | ₩68,360 | -0.10% | 1.9천 |
|---|
| 2026.03.18 | ₩68,467 | ₩68,467 | ₩68,420 | ₩68,420 | -0.07% | 1.2천 |
|---|
| 2026.03.17 | ₩68,534 | ₩68,534 | ₩68,427 | ₩68,454 | -0.12% | 16.8만 |
|---|
| 2026.03.16 | ₩68,667 | ₩68,681 | ₩68,446 | ₩68,496 | -0.25% | 4.3만 |
|---|
| 2026.03.13 | ₩68,439 | ₩68,520 | ₩68,399 | ₩68,507 | +0.10% | 4.2천 |
|---|
| 2026.03.12 | ₩68,560 | ₩68,560 | ₩68,347 | ₩68,403 | -0.23% | 1.6만 |
|---|
| 2026.03.11 | ₩68,681 | ₩68,694 | ₩68,560 | ₩68,580 | -0.15% | 1.5만 |
|---|
| 2026.03.10 | ₩68,761 | ₩68,854 | ₩68,721 | ₩68,741 | -0.03% | 1.7만 |
|---|
| 2026.03.09 | ₩68,721 | ₩68,834 | ₩68,697 | ₩68,821 | +0.15% | 7.2천 |
|---|
| 2026.03.06 | ₩68,801 | ₩68,867 | ₩68,734 | ₩68,818 | +0.03% | 4.8천 |
|---|
| 2026.03.05 | ₩68,761 | ₩68,854 | ₩68,761 | ₩68,827 | +0.10% | 2.3천 |
|---|
| 2026.03.04 | ₩68,881 | ₩68,987 | ₩68,881 | ₩68,899 | +0.03% | 1.6만 |
|---|
| 2026.03.03 | ₩68,930 | ₩68,934 | ₩68,854 | ₩68,898 | -0.05% | 8.7천 |
|---|
| 2026.03.02 | ₩69,241 | ₩69,281 | ₩69,148 | ₩69,214 | -0.04% | 7.5천 |
|---|
| 2026.02.27 | ₩69,361 | ₩69,388 | ₩69,348 | ₩69,388 | +0.04% | 1.6만 |
|---|
| 2026.02.26 | ₩69,321 | ₩69,428 | ₩69,314 | ₩69,334 | +0.02% | 4.7천 |
|---|
| 2026.02.25 | ₩69,241 | ₩69,321 | ₩69,214 | ₩69,254 | +0.02% | 1.2만 |
|---|
| 2026.02.24 | ₩69,188 | ₩69,356 | ₩69,188 | ₩69,254 | +0.10% | 6.3천 |
|---|
| 2026.02.23 | ₩69,388 | ₩69,394 | ₩69,368 | ₩69,394 | +0.01% | 1.8천 |
|---|
| 2026.02.20 | ₩69,361 | ₩69,388 | ₩69,321 | ₩69,374 | +0.02% | 4.3천 |
|---|
| 2026.02.19 | ₩69,281 | ₩69,401 | ₩69,261 | ₩69,354 | +0.11% | 2.9천 |
|---|
| 2026.02.18 | ₩69,201 | ₩69,388 | ₩69,201 | ₩69,321 | +0.17% | 1.2만 |
|---|
| 2026.02.17 | ₩69,234 | ₩69,414 | ₩69,234 | ₩69,348 | +0.16% | 9.8천 |
|---|
| 2026.02.13 | ₩69,281 | ₩69,361 | ₩69,230 | ₩69,268 | -0.02% | 1.6만 |
|---|
| 2026.02.12 | ₩69,108 | ₩69,228 | ₩69,069 | ₩69,201 | +0.14% | 1.3만 |
|---|
| 2026.02.11 | ₩69,041 | ₩69,121 | ₩68,998 | ₩69,068 | +0.04% | 2.1만 |
|---|
| 2026.02.10 | ₩69,068 | ₩69,174 | ₩69,068 | ₩69,088 | +0.03% | 3.5만 |
|---|
| 2026.02.09 | ₩68,895 | ₩69,001 | ₩68,895 | ₩68,974 | +0.11% | 1.3만 |
|---|
| 2026.02.06 | ₩68,894 | ₩68,947 | ₩68,869 | ₩68,894 | 0.00% | 1만 |
|---|
| 2026.02.05 | ₩68,907 | ₩68,985 | ₩68,894 | ₩68,954 | +0.07% | 2.3만 |
|---|
| 2026.02.04 | ₩68,761 | ₩68,814 | ₩68,761 | ₩68,807 | +0.07% | 3.3만 |
|---|
| 2026.02.03 | ₩68,694 | ₩69,161 | ₩68,674 | ₩68,754 | +0.09% | 1.6만 |
|---|
| 2026.02.02 | ₩68,627 | ₩68,694 | ₩68,627 | ₩68,687 | +0.09% | 5.9천 |
|---|
| 2026.01.30 | ₩68,641 | ₩68,761 | ₩68,547 | ₩68,674 | +0.05% | 1.4만 |
|---|
| 2026.01.29 | ₩68,734 | ₩68,807 | ₩68,607 | ₩68,634 | -0.15% | 1.1만 |
|---|
| 2026.01.28 | ₩68,560 | ₩68,623 | ₩68,559 | ₩68,594 | +0.05% | 5.1천 |
|---|
| 2026.01.27 | ₩68,560 | ₩68,681 | ₩68,540 | ₩68,567 | +0.01% | 2.3만 |
|---|
| 2026.01.26 | ₩68,734 | ₩68,841 | ₩68,721 | ₩68,721 | -0.02% | 2.7천 |
|---|
| 2026.01.23 | ₩68,687 | ₩68,814 | ₩68,671 | ₩68,690 | +0.00% | 9.7천 |
|---|
| 2026.01.22 | ₩68,614 | ₩68,667 | ₩68,600 | ₩68,647 | +0.05% | 3.7천 |
|---|
| 2026.01.21 | ₩68,547 | ₩68,671 | ₩68,540 | ₩68,667 | +0.18% | 4.7천 |
|---|
| 2026.01.20 | ₩68,466 | ₩68,600 | ₩68,320 | ₩68,574 | +0.16% | 2.1만 |
|---|
| 2026.01.16 | ₩68,787 | ₩68,867 | ₩68,741 | ₩68,741 | -0.07% | 1.6만 |
|---|
| 2026.01.15 | ₩68,734 | ₩68,801 | ₩68,734 | ₩68,774 | +0.06% | 2.1만 |
|---|
| 2026.01.14 | ₩68,761 | ₩68,774 | ₩68,714 | ₩68,761 | 0.00% | 3.9천 |
|---|
| 2026.01.13 | ₩68,654 | ₩68,766 | ₩68,654 | ₩68,661 | +0.01% | 6천 |
|---|
| 2026.01.12 | ₩68,667 | ₩68,881 | ₩68,667 | ₩68,687 | +0.03% | 1.3만 |
|---|
| 2026.01.09 | ₩68,627 | ₩68,721 | ₩68,618 | ₩68,641 | +0.02% | 5.1만 |
|---|
| 2026.01.08 | ₩68,574 | ₩68,694 | ₩68,574 | ₩68,607 | +0.05% | 1.1만 |
|---|
| 2026.01.07 | ₩68,520 | ₩68,614 | ₩68,514 | ₩68,600 | +0.12% | 2.5천 |
|---|
| 2026.01.06 | ₩68,360 | ₩68,494 | ₩68,307 | ₩68,414 | +0.08% | 4.9천 |
|---|
| 2026.01.05 | ₩68,214 | ₩68,480 | ₩68,214 | ₩68,334 | +0.18% | 10.2만 |
|---|
| 2026.01.02 | ₩68,254 | ₩68,307 | ₩68,254 | ₩68,287 | +0.05% | 6.2천 |
|---|
| 2025.12.31 | ₩68,227 | ₩68,260 | ₩68,093 | ₩68,187 | -0.06% | 8.9천 |
|---|
| 2025.12.30 | ₩68,214 | ₩68,320 | ₩68,173 | ₩68,187 | -0.04% | 7.5천 |
|---|
| 2025.12.29 | ₩68,214 | ₩68,214 | ₩68,160 | ₩68,196 | -0.03% | 1.4만 |
|---|
| 2025.12.26 | ₩68,214 | ₩68,214 | ₩68,147 | ₩68,147 | -0.10% | 5천 |
|---|
| 2025.12.24 | ₩68,147 | ₩68,334 | ₩68,128 | ₩68,214 | +0.10% | 7.1천 |
|---|
| 2025.12.23 | ₩68,107 | ₩68,160 | ₩68,096 | ₩68,133 | +0.04% | 2.3만 |
|---|
| 2025.12.22 | ₩68,307 | ₩68,507 | ₩68,288 | ₩68,347 | +0.06% | 1.6만 |
|---|
| 2025.12.19 | ₩68,280 | ₩68,454 | ₩68,279 | ₩68,314 | +0.05% | 6.3천 |
|---|
| 2025.12.18 | ₩68,334 | ₩68,334 | ₩68,254 | ₩68,254 | -0.12% | 2.2천 |
|---|
| 2025.12.17 | ₩68,227 | ₩68,260 | ₩68,207 | ₩68,260 | +0.05% | 2.4천 |
|---|
| 2025.12.16 | ₩68,214 | ₩68,294 | ₩68,210 | ₩68,267 | +0.08% | 5.1천 |
|---|
| 2025.12.15 | ₩68,280 | ₩68,280 | ₩68,187 | ₩68,207 | -0.11% | 8만 |
|---|
| 2025.12.12 | ₩68,187 | ₩68,294 | ₩68,187 | ₩68,214 | +0.04% | 1.8만 |
|---|
| 2025.12.11 | ₩68,267 | ₩68,294 | ₩68,240 | ₩68,260 | -0.01% | 1.1만 |
|---|
| 2025.12.10 | ₩68,207 | ₩68,207 | ₩68,207 | ₩68,207 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩68,200 | ₩68,200 | ₩68,160 | ₩68,160 | -0.06% | 1.2천 |
|---|
| 2025.12.08 | ₩68,120 | ₩68,160 | ₩68,120 | ₩68,160 | +0.06% | 3.2천 |
|---|
| 2025.12.05 | ₩68,187 | ₩68,201 | ₩68,173 | ₩68,175 | -0.02% | 6.1천 |
|---|
| 2025.12.04 | ₩68,187 | ₩68,193 | ₩68,184 | ₩68,193 | +0.01% | 2.1천 |
|---|
| 2025.12.03 | ₩68,240 | ₩68,360 | ₩68,214 | ₩68,214 | -0.04% | 1.9천 |
|---|
| 2025.12.02 | ₩68,159 | ₩68,254 | ₩68,145 | ₩68,160 | +0.00% | 6천 |
|---|
| 2025.12.01 | ₩68,173 | ₩68,173 | ₩68,173 | ₩68,173 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩68,275 | ₩68,286 | ₩68,107 | ₩68,286 | +0.02% | 9.2천 |
|---|
| 2025.11.26 | ₩68,243 | ₩68,347 | ₩68,173 | ₩68,307 | +0.09% | 2.5만 |
|---|
| 2025.11.25 | ₩68,254 | ₩68,254 | ₩68,200 | ₩68,220 | -0.05% | 2.6천 |
|---|
| 2025.11.24 | ₩68,200 | ₩68,734 | ₩68,144 | ₩68,207 | +0.01% | 2만 |
|---|
| 2025.11.21 | ₩68,440 | ₩68,440 | ₩68,340 | ₩68,340 | -0.15% | 5.2천 |
|---|
| 2025.11.20 | ₩68,334 | ₩68,334 | ₩68,307 | ₩68,327 | -0.01% | 4.1천 |
|---|
| 2025.11.19 | ₩68,334 | ₩68,387 | ₩68,287 | ₩68,287 | -0.07% | 400 |
|---|
| 2025.11.18 | ₩68,320 | ₩68,360 | ₩68,320 | ₩68,344 | +0.04% | 1.3천 |
|---|
| 2025.11.17 | ₩68,320 | ₩68,354 | ₩68,267 | ₩68,267 | -0.08% | 1.3만 |
|---|
| 2025.11.14 | ₩68,340 | ₩68,478 | ₩68,254 | ₩68,280 | -0.09% | 1.4만 |
|---|
| 2025.11.13 | ₩68,347 | ₩68,467 | ₩68,340 | ₩68,340 | -0.01% | 6.2천 |
|---|
| 2025.11.12 | ₩68,396 | ₩68,440 | ₩68,331 | ₩68,360 | -0.05% | 1.1만 |
|---|
| 2025.11.11 | ₩68,414 | ₩68,467 | ₩68,375 | ₩68,440 | +0.04% | 1만 |
|---|
| 2025.11.10 | ₩68,294 | ₩68,320 | ₩68,251 | ₩68,274 | -0.03% | 3.8천 |
|---|
| 2025.11.07 | ₩68,320 | ₩68,320 | ₩68,254 | ₩68,254 | -0.10% | 7.3만 |
|---|
| 2025.11.06 | ₩68,240 | ₩68,260 | ₩68,197 | ₩68,260 | +0.03% | 3.1천 |
|---|
| 2025.11.05 | ₩68,187 | ₩68,214 | ₩68,140 | ₩68,140 | -0.07% | 9.6천 |
|---|
| 2025.11.04 | ₩68,240 | ₩68,440 | ₩68,214 | ₩68,214 | -0.04% | 4천 |
|---|
| 2025.11.03 | ₩68,307 | ₩68,307 | ₩68,080 | ₩68,120 | -0.27% | 900 |
|---|
| 2025.10.31 | ₩68,227 | ₩68,227 | ₩68,199 | ₩68,199 | -0.04% | 400 |
|---|
| 2025.10.30 | ₩68,017 | ₩68,147 | ₩68,017 | ₩68,147 | +0.19% | 2.8천 |
|---|
| 2025.10.29 | ₩68,494 | ₩68,494 | ₩68,173 | ₩68,173 | -0.47% | 7.7천 |
|---|
| 2025.10.28 | ₩68,320 | ₩68,334 | ₩68,254 | ₩68,260 | -0.09% | 4천 |
|---|
| 2025.10.27 | ₩68,667 | ₩68,694 | ₩68,463 | ₩68,467 | -0.29% | 3.6천 |
|---|
| 2025.10.24 | ₩68,479 | ₩68,480 | ₩68,440 | ₩68,440 | -0.06% | 5.3천 |
|---|
| 2025.10.23 | ₩68,399 | ₩68,527 | ₩68,360 | ₩68,414 | +0.02% | 9.1천 |
|---|
| 2025.10.22 | ₩68,387 | ₩68,520 | ₩68,387 | ₩68,462 | +0.11% | 2.4천 |
|---|
| 2025.10.21 | ₩68,427 | ₩68,560 | ₩68,360 | ₩68,454 | +0.04% | 1.3만 |
|---|
| 2025.10.20 | ₩68,320 | ₩68,334 | ₩68,320 | ₩68,334 | +0.02% | 200 |
|---|
| 2025.10.17 | ₩68,280 | ₩68,494 | ₩68,280 | ₩68,360 | +0.12% | 1.4만 |
|---|
| 2025.10.16 | ₩68,133 | ₩68,334 | ₩68,133 | ₩68,254 | +0.18% | 8.6천 |
|---|
| 2025.10.15 | ₩68,080 | ₩68,133 | ₩68,080 | ₩68,100 | +0.03% | 5.6천 |
|---|
| 2025.10.14 | ₩68,039 | ₩68,147 | ₩68,027 | ₩68,104 | +0.10% | 7.2천 |
|---|
| 2025.10.13 | ₩67,940 | ₩68,020 | ₩67,933 | ₩68,020 | +0.12% | 2천 |
|---|
| 2025.10.10 | ₩67,973 | ₩67,973 | ₩67,921 | ₩67,927 | -0.07% | 400 |
|---|