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 | ₩64,845 | ₩64,952 | ₩64,819 | ₩64,916 | +0.11% | 15만 |
| 2026.10.08 | ₩64,618 | ₩64,819 | ₩64,492 | ₩64,753 | +0.21% | 23.1만 |
| 2026.10.07 | ₩64,525 | ₩64,725 | ₩64,512 | ₩64,672 | +0.23% | 24.9만 |
| 2026.10.06 | ₩64,925 | ₩64,992 | ₩64,765 | ₩64,872 | -0.08% | 12.5만 |
| 2026.10.05 | ₩64,979 | ₩65,005 | ₩64,739 | ₩64,905 | -0.11% | 42.6만 |
| 2026.10.02 | ₩65,366 | ₩65,446 | ₩64,819 | ₩64,864 | -0.77% | 16.9만 |
| 2026.10.01 | ₩64,885 | ₩65,232 | ₩64,859 | ₩65,021 | +0.21% | 32.4만 |
| 2026.09.30 | ₩64,352 | ₩64,859 | ₩64,352 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,613 |
| +0.41% |
| 41만 |
| 2026.09.29 | ₩64,352 | ₩64,352 | ₩64,111 | ₩64,191 | -0.25% | 25.1만 |
|---|
| 2026.09.28 | ₩64,672 | ₩64,672 | ₩64,205 | ₩64,338 | -0.52% | 49.2만 |
|---|
| 2026.09.25 | ₩64,899 | ₩64,925 | ₩64,698 | ₩64,779 | -0.19% | 10.2만 |
|---|
| 2026.09.24 | ₩65,446 | ₩65,539 | ₩65,152 | ₩65,284 | -0.25% | 44.8만 |
|---|
| 2026.09.23 | ₩65,833 | ₩65,846 | ₩65,299 | ₩65,502 | -0.50% | 6.4만 |
|---|
| 2026.09.22 | ₩65,886 | ₩65,960 | ₩65,793 | ₩65,793 | -0.14% | 8.5만 |
|---|
| 2026.09.21 | ₩65,966 | ₩66,033 | ₩65,884 | ₩65,974 | +0.01% | 6.5만 |
|---|
| 2026.09.18 | ₩65,913 | ₩66,020 | ₩65,806 | ₩65,989 | +0.12% | 7.3만 |
|---|
| 2026.09.17 | ₩66,086 | ₩66,153 | ₩65,993 | ₩66,026 | -0.09% | 5.5만 |
|---|
| 2026.09.16 | ₩65,900 | ₩66,020 | ₩65,799 | ₩65,840 | -0.09% | 3.6만 |
|---|
| 2026.09.15 | ₩66,033 | ₩66,126 | ₩65,926 | ₩65,946 | -0.13% | 6.4만 |
|---|
| 2026.09.14 | ₩66,073 | ₩66,073 | ₩65,941 | ₩66,013 | -0.09% | 4.8만 |
|---|
| 2026.09.11 | ₩65,966 | ₩66,313 | ₩65,966 | ₩66,093 | +0.19% | 3만 |
|---|
| 2026.09.10 | ₩66,367 | ₩66,367 | ₩66,036 | ₩66,036 | -0.50% | 3.4만 |
|---|
| 2026.09.09 | ₩66,540 | ₩66,594 | ₩66,353 | ₩66,360 | -0.27% | 6.4만 |
|---|
| 2026.09.08 | ₩66,594 | ₩66,660 | ₩66,433 | ₩66,480 | -0.17% | 1.1만 |
|---|
| 2026.09.04 | ₩66,634 | ₩66,727 | ₩66,554 | ₩66,554 | -0.12% | 6.5천 |
|---|
| 2026.09.03 | ₩66,740 | ₩66,791 | ₩66,614 | ₩66,614 | -0.19% | 2.1만 |
|---|
| 2026.09.02 | ₩66,740 | ₩66,740 | ₩66,594 | ₩66,647 | -0.14% | 3.5만 |
|---|
| 2026.09.01 | ₩66,807 | ₩66,927 | ₩66,647 | ₩66,760 | -0.07% | 4.4만 |
|---|
| 2026.08.31 | ₩67,087 | ₩67,087 | ₩66,914 | ₩66,967 | -0.18% | 4.5만 |
|---|
| 2026.08.28 | ₩67,181 | ₩67,181 | ₩67,021 | ₩67,034 | -0.22% | 1.8만 |
|---|
| 2026.08.27 | ₩67,314 | ₩67,314 | ₩67,127 | ₩67,147 | -0.25% | 20.9만 |
|---|
| 2026.08.26 | ₩67,354 | ₩67,354 | ₩67,167 | ₩67,214 | -0.21% | 1.5만 |
|---|
| 2026.08.25 | ₩67,501 | ₩67,568 | ₩67,448 | ₩67,469 | -0.05% | 9.8천 |
|---|
| 2026.08.24 | ₩67,501 | ₩67,514 | ₩67,421 | ₩67,489 | -0.02% | 2.8만 |
|---|
| 2026.08.21 | ₩67,501 | ₩67,501 | ₩67,368 | ₩67,441 | -0.09% | 1.1만 |
|---|
| 2026.08.20 | ₩67,408 | ₩67,501 | ₩67,361 | ₩67,468 | +0.09% | 3.1만 |
|---|
| 2026.08.19 | ₩67,488 | ₩67,541 | ₩67,461 | ₩67,506 | +0.03% | 1.8만 |
|---|
| 2026.08.18 | ₩67,514 | ₩67,514 | ₩67,354 | ₩67,421 | -0.14% | 1.5만 |
|---|
| 2026.08.17 | ₩67,728 | ₩67,728 | ₩67,561 | ₩67,568 | -0.24% | 5만 |
|---|
| 2026.08.14 | ₩67,781 | ₩67,781 | ₩67,675 | ₩67,720 | -0.09% | 2.4만 |
|---|
| 2026.08.13 | ₩67,808 | ₩67,821 | ₩67,675 | ₩67,768 | -0.06% | 2.4만 |
|---|
| 2026.08.12 | ₩67,687 | ₩67,695 | ₩67,613 | ₩67,652 | -0.05% | 3.2만 |
|---|
| 2026.08.11 | ₩67,608 | ₩67,621 | ₩67,514 | ₩67,576 | -0.05% | 6.5천 |
|---|
| 2026.08.10 | ₩67,594 | ₩67,594 | ₩67,474 | ₩67,528 | -0.10% | 1.6만 |
|---|
| 2026.08.07 | ₩67,568 | ₩67,568 | ₩67,528 | ₩67,548 | -0.03% | 1만 |
|---|
| 2026.08.06 | ₩67,421 | ₩67,501 | ₩67,421 | ₩67,437 | +0.02% | 7.4천 |
|---|
| 2026.08.05 | ₩67,328 | ₩67,528 | ₩67,328 | ₩67,448 | +0.18% | 1.2만 |
|---|
| 2026.08.04 | ₩67,354 | ₩67,461 | ₩67,341 | ₩67,410 | +0.08% | 1.4만 |
|---|
| 2026.08.03 | ₩67,234 | ₩67,314 | ₩67,201 | ₩67,294 | +0.09% | 3.1만 |
|---|
| 2026.07.31 | ₩67,247 | ₩67,247 | ₩67,141 | ₩67,187 | -0.09% | 1.6만 |
|---|
| 2026.07.30 | ₩67,328 | ₩67,341 | ₩67,167 | ₩67,249 | -0.12% | 7.3만 |
|---|
| 2026.07.29 | ₩67,314 | ₩67,488 | ₩67,314 | ₩67,394 | +0.12% | 1.4만 |
|---|
| 2026.07.28 | ₩67,408 | ₩67,421 | ₩67,274 | ₩67,348 | -0.09% | 2.1만 |
|---|
| 2026.07.27 | ₩67,501 | ₩67,554 | ₩67,481 | ₩67,548 | +0.07% | 2만 |
|---|
| 2026.07.24 | ₩67,341 | ₩67,388 | ₩67,274 | ₩67,277 | -0.10% | 2.1만 |
|---|
| 2026.07.23 | ₩67,541 | ₩67,541 | ₩67,213 | ₩67,269 | -0.40% | 4.1만 |
|---|
| 2026.07.22 | ₩67,835 | ₩67,835 | ₩67,634 | ₩67,680 | -0.23% | 27.4만 |
|---|
| 2026.07.21 | ₩67,995 | ₩67,995 | ₩67,835 | ₩67,855 | -0.21% | 1.2만 |
|---|
| 2026.07.20 | ₩68,035 | ₩68,035 | ₩67,928 | ₩67,941 | -0.14% | 1.8만 |
|---|
| 2026.07.17 | ₩68,022 | ₩68,048 | ₩67,955 | ₩68,022 | 0.00% | 1.6만 |
|---|
| 2026.07.16 | ₩68,115 | ₩68,115 | ₩67,981 | ₩68,001 | -0.17% | 1만 |
|---|
| 2026.07.15 | ₩68,222 | ₩68,222 | ₩68,035 | ₩68,108 | -0.17% | 2.8만 |
|---|
| 2026.07.14 | ₩68,195 | ₩68,222 | ₩68,128 | ₩68,148 | -0.07% | 1.8만 |
|---|
| 2026.07.13 | ₩68,222 | ₩68,222 | ₩68,142 | ₩68,168 | -0.08% | 9천 |
|---|
| 2026.07.10 | ₩68,275 | ₩68,322 | ₩68,248 | ₩68,302 | +0.04% | 7.7만 |
|---|
| 2026.07.09 | ₩68,288 | ₩68,409 | ₩68,235 | ₩68,284 | -0.01% | 4.1만 |
|---|
| 2026.07.08 | ₩68,342 | ₩68,355 | ₩68,228 | ₩68,295 | -0.07% | 4.8만 |
|---|
| 2026.07.07 | ₩68,489 | ₩68,489 | ₩68,395 | ₩68,402 | -0.13% | 5.4천 |
|---|
| 2026.07.06 | ₩68,502 | ₩68,562 | ₩68,502 | ₩68,542 | +0.06% | 8.3천 |
|---|
| 2026.07.02 | ₩68,489 | ₩68,635 | ₩68,435 | ₩68,535 | +0.07% | 6.6천 |
|---|
| 2026.07.01 | ₩68,342 | ₩68,489 | ₩68,339 | ₩68,469 | +0.19% | 1.3만 |
|---|
| 2026.06.30 | ₩68,462 | ₩68,474 | ₩68,395 | ₩68,429 | -0.05% | 2.6만 |
|---|
| 2026.06.29 | ₩68,409 | ₩68,489 | ₩68,409 | ₩68,489 | +0.12% | 4.3천 |
|---|
| 2026.06.26 | ₩68,368 | ₩68,435 | ₩68,368 | ₩68,409 | +0.06% | 7.3천 |
|---|
| 2026.06.25 | ₩68,395 | ₩68,422 | ₩68,362 | ₩68,362 | -0.05% | 1.4만 |
|---|
| 2026.06.24 | ₩68,582 | ₩68,689 | ₩68,569 | ₩68,595 | +0.02% | 1.7만 |
|---|
| 2026.06.23 | ₩68,515 | ₩68,742 | ₩68,462 | ₩68,474 | -0.06% | 2.2만 |
|---|
| 2026.06.22 | ₩68,569 | ₩68,622 | ₩68,515 | ₩68,569 | 0.00% | 1.2만 |
|---|
| 2026.06.18 | ₩68,515 | ₩68,582 | ₩68,502 | ₩68,553 | +0.05% | 8.5천 |
|---|
| 2026.06.17 | ₩68,435 | ₩68,502 | ₩68,409 | ₩68,409 | -0.04% | 1.9만 |
|---|
| 2026.06.16 | ₩68,384 | ₩68,555 | ₩68,384 | ₩68,415 | +0.04% | 1.9만 |
|---|
| 2026.06.15 | ₩68,435 | ₩68,449 | ₩68,382 | ₩68,389 | -0.07% | 1.2만 |
|---|
| 2026.06.12 | ₩68,422 | ₩68,422 | ₩68,328 | ₩68,355 | -0.10% | 2.5만 |
|---|
| 2026.06.11 | ₩68,342 | ₩68,402 | ₩68,275 | ₩68,383 | +0.06% | 1.6만 |
|---|
| 2026.06.10 | ₩68,409 | ₩68,422 | ₩68,308 | ₩68,322 | -0.13% | 8.1천 |
|---|
| 2026.06.09 | ₩68,435 | ₩68,435 | ₩68,355 | ₩68,389 | -0.07% | 8.9천 |
|---|
| 2026.06.08 | ₩68,409 | ₩68,409 | ₩68,275 | ₩68,335 | -0.11% | 1.4만 |
|---|
| 2026.06.05 | ₩68,302 | ₩68,342 | ₩68,242 | ₩68,342 | +0.06% | 1만 |
|---|
| 2026.06.04 | ₩68,382 | ₩68,542 | ₩68,382 | ₩68,442 | +0.09% | 2.1만 |
|---|
| 2026.06.03 | ₩68,489 | ₩68,502 | ₩68,248 | ₩68,375 | -0.17% | 4.7만 |
|---|
| 2026.06.02 | ₩68,355 | ₩68,375 | ₩68,342 | ₩68,368 | +0.02% | 4만 |
|---|
| 2026.06.01 | ₩68,102 | ₩68,315 | ₩68,102 | ₩68,275 | +0.25% | 1.6만 |
|---|
| 2026.05.29 | ₩68,162 | ₩68,327 | ₩68,155 | ₩68,202 | +0.06% | 2.6만 |
|---|
| 2026.05.28 | ₩67,981 | ₩68,195 | ₩67,955 | ₩68,135 | +0.23% | 7.3천 |
|---|
| 2026.05.27 | ₩67,941 | ₩68,035 | ₩67,941 | ₩68,015 | +0.11% | 5.3천 |
|---|
| 2026.05.26 | ₩67,901 | ₩68,115 | ₩67,861 | ₩67,921 | +0.03% | 1.3만 |
|---|
| 2026.05.22 | ₩67,915 | ₩67,981 | ₩67,861 | ₩67,881 | -0.05% | 2.3만 |
|---|
| 2026.05.21 | ₩67,728 | ₩67,835 | ₩67,715 | ₩67,795 | +0.10% | 2만 |
|---|
| 2026.05.20 | ₩67,741 | ₩67,861 | ₩67,688 | ₩67,821 | +0.12% | 1.8만 |
|---|
| 2026.05.19 | ₩67,981 | ₩67,981 | ₩67,688 | ₩67,756 | -0.33% | 1.7만 |
|---|
| 2026.05.18 | ₩67,888 | ₩67,928 | ₩67,768 | ₩67,913 | +0.04% | 14.5만 |
|---|
| 2026.05.15 | ₩68,075 | ₩68,075 | ₩67,755 | ₩67,848 | -0.33% | 2.2만 |
|---|
| 2026.05.14 | ₩68,195 | ₩68,208 | ₩68,148 | ₩68,148 | -0.07% | 1.1만 |
|---|
| 2026.05.13 | ₩68,195 | ₩68,262 | ₩68,115 | ₩68,122 | -0.11% | 1.3만 |
|---|
| 2026.05.12 | ₩68,355 | ₩68,355 | ₩68,180 | ₩68,212 | -0.21% | 6.8천 |
|---|
| 2026.05.11 | ₩68,328 | ₩68,382 | ₩68,248 | ₩68,263 | -0.10% | 2.2만 |
|---|
| 2026.05.08 | ₩68,395 | ₩68,398 | ₩68,282 | ₩68,315 | -0.12% | 8.1천 |
|---|
| 2026.05.07 | ₩68,355 | ₩68,355 | ₩68,262 | ₩68,282 | -0.11% | 1만 |
|---|
| 2026.05.06 | ₩68,315 | ₩68,368 | ₩68,262 | ₩68,288 | -0.04% | 7.8천 |
|---|
| 2026.05.05 | ₩68,235 | ₩68,248 | ₩68,155 | ₩68,183 | -0.08% | 1.1만 |
|---|
| 2026.05.04 | ₩68,195 | ₩68,248 | ₩68,128 | ₩68,176 | -0.03% | 5.5천 |
|---|
| 2026.05.01 | ₩68,155 | ₩68,222 | ₩68,022 | ₩68,142 | -0.02% | 1.4만 |
|---|
| 2026.04.30 | ₩68,195 | ₩68,208 | ₩68,115 | ₩68,154 | -0.06% | 1.5만 |
|---|
| 2026.04.29 | ₩68,435 | ₩68,435 | ₩68,118 | ₩68,135 | -0.44% | 5.9천 |
|---|
| 2026.04.28 | ₩68,262 | ₩68,262 | ₩68,182 | ₩68,222 | -0.06% | 4.9만 |
|---|
| 2026.04.27 | ₩68,342 | ₩68,342 | ₩68,275 | ₩68,295 | -0.07% | 3.1천 |
|---|
| 2026.04.24 | ₩68,507 | ₩68,622 | ₩68,502 | ₩68,502 | -0.01% | 5.1천 |
|---|
| 2026.04.23 | ₩68,502 | ₩68,595 | ₩68,409 | ₩68,475 | -0.04% | 1.8만 |
|---|
| 2026.04.22 | ₩68,542 | ₩68,542 | ₩68,449 | ₩68,489 | -0.08% | 8.1천 |
|---|
| 2026.04.21 | ₩68,502 | ₩68,502 | ₩68,415 | ₩68,455 | -0.07% | 1.1만 |
|---|
| 2026.04.20 | ₩68,449 | ₩68,542 | ₩68,449 | ₩68,515 | +0.10% | 1.1만 |
|---|
| 2026.04.17 | ₩68,368 | ₩68,542 | ₩68,368 | ₩68,469 | +0.15% | 6.7천 |
|---|
| 2026.04.16 | ₩68,275 | ₩68,382 | ₩68,255 | ₩68,295 | +0.03% | 1만 |
|---|
| 2026.04.15 | ₩68,315 | ₩68,315 | ₩68,088 | ₩68,222 | -0.14% | 3.2만 |
|---|
| 2026.04.14 | ₩68,315 | ₩68,342 | ₩68,262 | ₩68,308 | -0.01% | 6천 |
|---|
| 2026.04.13 | ₩68,248 | ₩68,295 | ₩68,142 | ₩68,295 | +0.07% | 5.5천 |
|---|
| 2026.04.10 | ₩68,382 | ₩68,382 | ₩68,208 | ₩68,242 | -0.20% | 3.4만 |
|---|
| 2026.04.09 | ₩68,195 | ₩68,368 | ₩68,195 | ₩68,328 | +0.20% | 2.1천 |
|---|
| 2026.04.08 | ₩68,288 | ₩68,288 | ₩68,182 | ₩68,235 | -0.08% | 1.5만 |
|---|
| 2026.04.07 | ₩67,901 | ₩68,035 | ₩67,875 | ₩67,995 | +0.14% | 2.4만 |
|---|
| 2026.04.06 | ₩67,888 | ₩67,961 | ₩67,888 | ₩67,933 | +0.07% | 4.7만 |
|---|
| 2026.04.02 | ₩67,856 | ₩68,035 | ₩67,808 | ₩67,941 | +0.13% | 6.4천 |
|---|
| 2026.04.01 | ₩67,835 | ₩67,848 | ₩67,768 | ₩67,801 | -0.05% | 2만 |
|---|
| 2026.03.31 | ₩67,648 | ₩67,768 | ₩67,554 | ₩67,697 | +0.07% | 7.7천 |
|---|
| 2026.03.30 | ₩67,584 | ₩67,584 | ₩67,501 | ₩67,514 | -0.10% | 3.1천 |
|---|
| 2026.03.27 | ₩67,474 | ₩67,474 | ₩67,301 | ₩67,442 | -0.05% | 9.2천 |
|---|
| 2026.03.26 | ₩67,528 | ₩67,541 | ₩67,424 | ₩67,448 | -0.12% | 1.5만 |
|---|
| 2026.03.25 | ₩67,768 | ₩67,768 | ₩67,688 | ₩67,741 | -0.04% | 1.2천 |
|---|
| 2026.03.24 | ₩67,981 | ₩67,981 | ₩67,621 | ₩67,641 | -0.50% | 7.3천 |
|---|
| 2026.03.23 | ₩68,142 | ₩68,142 | ₩67,981 | ₩68,001 | -0.21% | 2.2만 |
|---|
| 2026.03.20 | ₩68,382 | ₩68,382 | ₩67,941 | ₩67,943 | -0.64% | 3.5만 |
|---|
| 2026.03.19 | ₩68,435 | ₩68,435 | ₩68,328 | ₩68,368 | -0.10% | 1.9천 |
|---|
| 2026.03.18 | ₩68,475 | ₩68,475 | ₩68,429 | ₩68,429 | -0.07% | 1.2천 |
|---|
| 2026.03.17 | ₩68,542 | ₩68,542 | ₩68,435 | ₩68,462 | -0.12% | 16.8만 |
|---|
| 2026.03.16 | ₩68,675 | ₩68,689 | ₩68,454 | ₩68,505 | -0.25% | 4.3만 |
|---|
| 2026.03.13 | ₩68,447 | ₩68,529 | ₩68,407 | ₩68,515 | +0.10% | 4.2천 |
|---|
| 2026.03.12 | ₩68,569 | ₩68,569 | ₩68,355 | ₩68,411 | -0.23% | 1.6만 |
|---|
| 2026.03.11 | ₩68,689 | ₩68,702 | ₩68,569 | ₩68,589 | -0.15% | 1.5만 |
|---|
| 2026.03.10 | ₩68,769 | ₩68,862 | ₩68,729 | ₩68,749 | -0.03% | 1.7만 |
|---|
| 2026.03.09 | ₩68,729 | ₩68,842 | ₩68,705 | ₩68,829 | +0.15% | 7.2천 |
|---|
| 2026.03.06 | ₩68,809 | ₩68,876 | ₩68,742 | ₩68,826 | +0.03% | 4.8천 |
|---|
| 2026.03.05 | ₩68,769 | ₩68,862 | ₩68,769 | ₩68,836 | +0.10% | 2.3천 |
|---|
| 2026.03.04 | ₩68,889 | ₩68,996 | ₩68,889 | ₩68,908 | +0.03% | 1.6만 |
|---|
| 2026.03.03 | ₩68,938 | ₩68,942 | ₩68,862 | ₩68,906 | -0.05% | 8.7천 |
|---|
| 2026.03.02 | ₩69,249 | ₩69,289 | ₩69,156 | ₩69,223 | -0.04% | 7.5천 |
|---|
| 2026.02.27 | ₩69,369 | ₩69,396 | ₩69,356 | ₩69,396 | +0.04% | 1.6만 |
|---|
| 2026.02.26 | ₩69,329 | ₩69,436 | ₩69,323 | ₩69,343 | +0.02% | 4.7천 |
|---|
| 2026.02.25 | ₩69,249 | ₩69,329 | ₩69,223 | ₩69,263 | +0.02% | 1.2만 |
|---|
| 2026.02.24 | ₩69,196 | ₩69,364 | ₩69,196 | ₩69,263 | +0.10% | 6.3천 |
|---|
| 2026.02.23 | ₩69,396 | ₩69,403 | ₩69,376 | ₩69,403 | +0.01% | 1.8천 |
|---|
| 2026.02.20 | ₩69,369 | ₩69,396 | ₩69,329 | ₩69,383 | +0.02% | 4.3천 |
|---|
| 2026.02.19 | ₩69,289 | ₩69,409 | ₩69,269 | ₩69,363 | +0.11% | 2.9천 |
|---|
| 2026.02.18 | ₩69,209 | ₩69,396 | ₩69,209 | ₩69,329 | +0.17% | 1.2만 |
|---|
| 2026.02.17 | ₩69,243 | ₩69,423 | ₩69,243 | ₩69,356 | +0.16% | 9.8천 |
|---|
| 2026.02.13 | ₩69,289 | ₩69,369 | ₩69,239 | ₩69,276 | -0.02% | 1.6만 |
|---|
| 2026.02.12 | ₩69,116 | ₩69,236 | ₩69,077 | ₩69,209 | +0.14% | 1.3만 |
|---|
| 2026.02.11 | ₩69,049 | ₩69,129 | ₩69,006 | ₩69,076 | +0.04% | 2.1만 |
|---|
| 2026.02.10 | ₩69,076 | ₩69,183 | ₩69,076 | ₩69,096 | +0.03% | 3.5만 |
|---|
| 2026.02.09 | ₩68,904 | ₩69,009 | ₩68,904 | ₩68,982 | +0.11% | 1.3만 |
|---|
| 2026.02.06 | ₩68,902 | ₩68,956 | ₩68,877 | ₩68,902 | 0.00% | 1만 |
|---|
| 2026.02.05 | ₩68,916 | ₩68,993 | ₩68,902 | ₩68,962 | +0.07% | 2.3만 |
|---|
| 2026.02.04 | ₩68,769 | ₩68,822 | ₩68,769 | ₩68,816 | +0.07% | 3.3만 |
|---|
| 2026.02.03 | ₩68,702 | ₩69,169 | ₩68,682 | ₩68,762 | +0.09% | 1.6만 |
|---|
| 2026.02.02 | ₩68,635 | ₩68,702 | ₩68,635 | ₩68,695 | +0.09% | 5.9천 |
|---|
| 2026.01.30 | ₩68,649 | ₩68,769 | ₩68,555 | ₩68,682 | +0.05% | 1.4만 |
|---|
| 2026.01.29 | ₩68,742 | ₩68,816 | ₩68,615 | ₩68,642 | -0.15% | 1.1만 |
|---|
| 2026.01.28 | ₩68,569 | ₩68,631 | ₩68,567 | ₩68,602 | +0.05% | 5.1천 |
|---|
| 2026.01.27 | ₩68,569 | ₩68,689 | ₩68,549 | ₩68,575 | +0.01% | 2.3만 |
|---|
| 2026.01.26 | ₩68,742 | ₩68,849 | ₩68,729 | ₩68,729 | -0.02% | 2.7천 |
|---|
| 2026.01.23 | ₩68,695 | ₩68,822 | ₩68,679 | ₩68,698 | +0.00% | 9.7천 |
|---|
| 2026.01.22 | ₩68,622 | ₩68,675 | ₩68,609 | ₩68,655 | +0.05% | 3.7천 |
|---|
| 2026.01.21 | ₩68,555 | ₩68,679 | ₩68,549 | ₩68,675 | +0.18% | 4.7천 |
|---|
| 2026.01.20 | ₩68,474 | ₩68,609 | ₩68,328 | ₩68,582 | +0.16% | 2.1만 |
|---|
| 2026.01.16 | ₩68,796 | ₩68,876 | ₩68,749 | ₩68,749 | -0.07% | 1.6만 |
|---|
| 2026.01.15 | ₩68,742 | ₩68,809 | ₩68,742 | ₩68,782 | +0.06% | 2.1만 |
|---|
| 2026.01.14 | ₩68,769 | ₩68,782 | ₩68,722 | ₩68,769 | 0.00% | 3.9천 |
|---|
| 2026.01.13 | ₩68,662 | ₩68,774 | ₩68,662 | ₩68,669 | +0.01% | 6천 |
|---|
| 2026.01.12 | ₩68,675 | ₩68,889 | ₩68,675 | ₩68,695 | +0.03% | 1.3만 |
|---|
| 2026.01.09 | ₩68,635 | ₩68,729 | ₩68,626 | ₩68,649 | +0.02% | 5.1만 |
|---|
| 2026.01.08 | ₩68,582 | ₩68,702 | ₩68,582 | ₩68,615 | +0.05% | 1.1만 |
|---|
| 2026.01.07 | ₩68,529 | ₩68,622 | ₩68,522 | ₩68,609 | +0.12% | 2.5천 |
|---|
| 2026.01.06 | ₩68,368 | ₩68,502 | ₩68,315 | ₩68,422 | +0.08% | 4.9천 |
|---|
| 2026.01.05 | ₩68,222 | ₩68,489 | ₩68,222 | ₩68,342 | +0.18% | 10.2만 |
|---|
| 2026.01.02 | ₩68,262 | ₩68,315 | ₩68,262 | ₩68,295 | +0.05% | 6.2천 |
|---|
| 2025.12.31 | ₩68,235 | ₩68,268 | ₩68,102 | ₩68,195 | -0.06% | 8.9천 |
|---|
| 2025.12.30 | ₩68,222 | ₩68,328 | ₩68,182 | ₩68,195 | -0.04% | 7.5천 |
|---|
| 2025.12.29 | ₩68,222 | ₩68,222 | ₩68,168 | ₩68,204 | -0.03% | 1.4만 |
|---|
| 2025.12.26 | ₩68,222 | ₩68,222 | ₩68,155 | ₩68,155 | -0.10% | 5천 |
|---|
| 2025.12.24 | ₩68,155 | ₩68,342 | ₩68,136 | ₩68,222 | +0.10% | 7.1천 |
|---|
| 2025.12.23 | ₩68,115 | ₩68,168 | ₩68,104 | ₩68,142 | +0.04% | 2.3만 |
|---|
| 2025.12.22 | ₩68,315 | ₩68,515 | ₩68,296 | ₩68,355 | +0.06% | 1.6만 |
|---|
| 2025.12.19 | ₩68,288 | ₩68,462 | ₩68,287 | ₩68,322 | +0.05% | 6.3천 |
|---|
| 2025.12.18 | ₩68,342 | ₩68,342 | ₩68,262 | ₩68,262 | -0.12% | 2.2천 |
|---|
| 2025.12.17 | ₩68,235 | ₩68,268 | ₩68,215 | ₩68,268 | +0.05% | 2.4천 |
|---|
| 2025.12.16 | ₩68,222 | ₩68,302 | ₩68,218 | ₩68,275 | +0.08% | 5.1천 |
|---|
| 2025.12.15 | ₩68,288 | ₩68,288 | ₩68,195 | ₩68,215 | -0.11% | 8만 |
|---|
| 2025.12.12 | ₩68,195 | ₩68,302 | ₩68,195 | ₩68,222 | +0.04% | 1.8만 |
|---|
| 2025.12.11 | ₩68,275 | ₩68,302 | ₩68,248 | ₩68,268 | -0.01% | 1.1만 |
|---|
| 2025.12.10 | ₩68,215 | ₩68,215 | ₩68,215 | ₩68,215 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩68,208 | ₩68,208 | ₩68,168 | ₩68,168 | -0.06% | 1.2천 |
|---|
| 2025.12.08 | ₩68,128 | ₩68,168 | ₩68,128 | ₩68,168 | +0.06% | 3.2천 |
|---|
| 2025.12.05 | ₩68,195 | ₩68,210 | ₩68,182 | ₩68,183 | -0.02% | 6.1천 |
|---|
| 2025.12.04 | ₩68,195 | ₩68,202 | ₩68,192 | ₩68,202 | +0.01% | 2.1천 |
|---|
| 2025.12.03 | ₩68,248 | ₩68,368 | ₩68,222 | ₩68,222 | -0.04% | 1.9천 |
|---|
| 2025.12.02 | ₩68,167 | ₩68,262 | ₩68,154 | ₩68,168 | +0.00% | 6천 |
|---|
| 2025.12.01 | ₩68,182 | ₩68,182 | ₩68,182 | ₩68,182 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩68,283 | ₩68,294 | ₩68,115 | ₩68,294 | +0.02% | 9.2천 |
|---|
| 2025.11.26 | ₩68,251 | ₩68,355 | ₩68,182 | ₩68,315 | +0.09% | 2.5만 |
|---|
| 2025.11.25 | ₩68,262 | ₩68,262 | ₩68,208 | ₩68,228 | -0.05% | 2.6천 |
|---|
| 2025.11.24 | ₩68,208 | ₩68,742 | ₩68,152 | ₩68,215 | +0.01% | 2만 |
|---|
| 2025.11.21 | ₩68,449 | ₩68,449 | ₩68,348 | ₩68,348 | -0.15% | 5.2천 |
|---|
| 2025.11.20 | ₩68,342 | ₩68,342 | ₩68,315 | ₩68,335 | -0.01% | 4.1천 |
|---|
| 2025.11.19 | ₩68,342 | ₩68,395 | ₩68,295 | ₩68,295 | -0.07% | 400 |
|---|
| 2025.11.18 | ₩68,328 | ₩68,368 | ₩68,328 | ₩68,352 | +0.04% | 1.3천 |
|---|
| 2025.11.17 | ₩68,328 | ₩68,362 | ₩68,275 | ₩68,275 | -0.08% | 1.3만 |
|---|
| 2025.11.14 | ₩68,348 | ₩68,486 | ₩68,262 | ₩68,288 | -0.09% | 1.4만 |
|---|
| 2025.11.13 | ₩68,355 | ₩68,475 | ₩68,348 | ₩68,348 | -0.01% | 6.2천 |
|---|
| 2025.11.12 | ₩68,405 | ₩68,449 | ₩68,339 | ₩68,368 | -0.05% | 1.1만 |
|---|
| 2025.11.11 | ₩68,422 | ₩68,475 | ₩68,383 | ₩68,449 | +0.04% | 1만 |
|---|
| 2025.11.10 | ₩68,302 | ₩68,328 | ₩68,259 | ₩68,282 | -0.03% | 3.8천 |
|---|
| 2025.11.07 | ₩68,328 | ₩68,328 | ₩68,262 | ₩68,262 | -0.10% | 7.3만 |
|---|
| 2025.11.06 | ₩68,248 | ₩68,268 | ₩68,206 | ₩68,268 | +0.03% | 3.1천 |
|---|
| 2025.11.05 | ₩68,195 | ₩68,222 | ₩68,148 | ₩68,148 | -0.07% | 9.6천 |
|---|
| 2025.11.04 | ₩68,248 | ₩68,449 | ₩68,222 | ₩68,222 | -0.04% | 4천 |
|---|
| 2025.11.03 | ₩68,315 | ₩68,315 | ₩68,088 | ₩68,128 | -0.27% | 900 |
|---|
| 2025.10.31 | ₩68,235 | ₩68,235 | ₩68,207 | ₩68,207 | -0.04% | 400 |
|---|
| 2025.10.30 | ₩68,026 | ₩68,155 | ₩68,026 | ₩68,155 | +0.19% | 2.8천 |
|---|
| 2025.10.29 | ₩68,502 | ₩68,502 | ₩68,182 | ₩68,182 | -0.47% | 7.7천 |
|---|
| 2025.10.28 | ₩68,328 | ₩68,342 | ₩68,262 | ₩68,268 | -0.09% | 4천 |
|---|
| 2025.10.27 | ₩68,675 | ₩68,702 | ₩68,471 | ₩68,475 | -0.29% | 3.6천 |
|---|
| 2025.10.24 | ₩68,487 | ₩68,489 | ₩68,449 | ₩68,449 | -0.06% | 5.3천 |
|---|
| 2025.10.23 | ₩68,407 | ₩68,535 | ₩68,368 | ₩68,422 | +0.02% | 9.1천 |
|---|
| 2025.10.22 | ₩68,395 | ₩68,529 | ₩68,395 | ₩68,470 | +0.11% | 2.4천 |
|---|
| 2025.10.21 | ₩68,435 | ₩68,569 | ₩68,368 | ₩68,462 | +0.04% | 1.3만 |
|---|
| 2025.10.20 | ₩68,328 | ₩68,342 | ₩68,328 | ₩68,342 | +0.02% | 200 |
|---|
| 2025.10.17 | ₩68,288 | ₩68,502 | ₩68,288 | ₩68,368 | +0.12% | 1.4만 |
|---|
| 2025.10.16 | ₩68,142 | ₩68,342 | ₩68,142 | ₩68,262 | +0.18% | 8.6천 |
|---|
| 2025.10.15 | ₩68,088 | ₩68,142 | ₩68,088 | ₩68,108 | +0.03% | 5.6천 |
|---|
| 2025.10.14 | ₩68,047 | ₩68,155 | ₩68,035 | ₩68,112 | +0.10% | 7.2천 |
|---|
| 2025.10.13 | ₩67,948 | ₩68,028 | ₩67,941 | ₩68,028 | +0.12% | 2천 |
|---|
| 2025.10.10 | ₩67,981 | ₩67,981 | ₩67,929 | ₩67,935 | -0.07% | 400 |
|---|