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 | ₩64,854 | ₩64,961 | ₩64,827 | ₩64,925 | +0.11% | 15만 |
| 2026.10.08 | ₩64,627 | ₩64,827 | ₩64,500 | ₩64,762 | +0.21% | 23.1만 |
| 2026.10.07 | ₩64,534 | ₩64,734 | ₩64,520 | ₩64,681 | +0.23% | 24.9만 |
| 2026.10.06 | ₩64,934 | ₩65,001 | ₩64,774 | ₩64,881 | -0.08% | 12.5만 |
| 2026.10.05 | ₩64,988 | ₩65,014 | ₩64,747 | ₩64,914 | -0.11% | 42.6만 |
| 2026.10.02 | ₩65,375 | ₩65,455 | ₩64,827 | ₩64,873 | -0.77% | 16.9만 |
| 2026.10.01 | ₩64,894 | ₩65,241 | ₩64,867 | ₩65,030 | +0.21% | 32.4만 |
| 2026.09.30 | ₩64,360 | ₩64,867 | ₩64,360 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,622 |
| +0.41% |
| 41만 |
| 2026.09.29 | ₩64,360 | ₩64,360 | ₩64,120 | ₩64,200 | -0.25% | 25.1만 |
|---|
| 2026.09.28 | ₩64,681 | ₩64,681 | ₩64,213 | ₩64,347 | -0.52% | 49.2만 |
|---|
| 2026.09.25 | ₩64,907 | ₩64,934 | ₩64,707 | ₩64,787 | -0.19% | 10.2만 |
|---|
| 2026.09.24 | ₩65,455 | ₩65,548 | ₩65,161 | ₩65,293 | -0.25% | 44.8만 |
|---|
| 2026.09.23 | ₩65,842 | ₩65,855 | ₩65,308 | ₩65,511 | -0.50% | 6.4만 |
|---|
| 2026.09.22 | ₩65,895 | ₩65,969 | ₩65,802 | ₩65,802 | -0.14% | 8.5만 |
|---|
| 2026.09.21 | ₩65,975 | ₩66,042 | ₩65,892 | ₩65,983 | +0.01% | 6.5만 |
|---|
| 2026.09.18 | ₩65,922 | ₩66,029 | ₩65,815 | ₩65,998 | +0.12% | 7.3만 |
|---|
| 2026.09.17 | ₩66,095 | ₩66,162 | ₩66,002 | ₩66,035 | -0.09% | 5.5만 |
|---|
| 2026.09.16 | ₩65,908 | ₩66,029 | ₩65,808 | ₩65,848 | -0.09% | 3.6만 |
|---|
| 2026.09.15 | ₩66,042 | ₩66,135 | ₩65,935 | ₩65,955 | -0.13% | 6.4만 |
|---|
| 2026.09.14 | ₩66,082 | ₩66,082 | ₩65,950 | ₩66,022 | -0.09% | 4.8만 |
|---|
| 2026.09.11 | ₩65,975 | ₩66,322 | ₩65,975 | ₩66,102 | +0.19% | 3만 |
|---|
| 2026.09.10 | ₩66,376 | ₩66,376 | ₩66,045 | ₩66,045 | -0.50% | 3.4만 |
|---|
| 2026.09.09 | ₩66,549 | ₩66,603 | ₩66,362 | ₩66,369 | -0.27% | 6.4만 |
|---|
| 2026.09.08 | ₩66,603 | ₩66,669 | ₩66,442 | ₩66,489 | -0.17% | 1.1만 |
|---|
| 2026.09.04 | ₩66,643 | ₩66,736 | ₩66,562 | ₩66,562 | -0.12% | 6.5천 |
|---|
| 2026.09.03 | ₩66,749 | ₩66,800 | ₩66,623 | ₩66,623 | -0.19% | 2.1만 |
|---|
| 2026.09.02 | ₩66,749 | ₩66,749 | ₩66,603 | ₩66,656 | -0.14% | 3.5만 |
|---|
| 2026.09.01 | ₩66,816 | ₩66,936 | ₩66,656 | ₩66,769 | -0.07% | 4.4만 |
|---|
| 2026.08.31 | ₩67,096 | ₩67,096 | ₩66,923 | ₩66,976 | -0.18% | 4.5만 |
|---|
| 2026.08.28 | ₩67,190 | ₩67,190 | ₩67,030 | ₩67,043 | -0.22% | 1.8만 |
|---|
| 2026.08.27 | ₩67,323 | ₩67,323 | ₩67,136 | ₩67,156 | -0.25% | 20.9만 |
|---|
| 2026.08.26 | ₩67,363 | ₩67,363 | ₩67,176 | ₩67,223 | -0.21% | 1.5만 |
|---|
| 2026.08.25 | ₩67,510 | ₩67,577 | ₩67,457 | ₩67,478 | -0.05% | 9.8천 |
|---|
| 2026.08.24 | ₩67,510 | ₩67,523 | ₩67,430 | ₩67,498 | -0.02% | 2.8만 |
|---|
| 2026.08.21 | ₩67,510 | ₩67,510 | ₩67,377 | ₩67,450 | -0.09% | 1.1만 |
|---|
| 2026.08.20 | ₩67,417 | ₩67,510 | ₩67,370 | ₩67,477 | +0.09% | 3.1만 |
|---|
| 2026.08.19 | ₩67,497 | ₩67,550 | ₩67,470 | ₩67,515 | +0.03% | 1.8만 |
|---|
| 2026.08.18 | ₩67,523 | ₩67,523 | ₩67,363 | ₩67,430 | -0.14% | 1.5만 |
|---|
| 2026.08.17 | ₩67,737 | ₩67,737 | ₩67,570 | ₩67,577 | -0.24% | 5만 |
|---|
| 2026.08.14 | ₩67,790 | ₩67,790 | ₩67,684 | ₩67,729 | -0.09% | 2.4만 |
|---|
| 2026.08.13 | ₩67,817 | ₩67,830 | ₩67,684 | ₩67,777 | -0.06% | 2.4만 |
|---|
| 2026.08.12 | ₩67,696 | ₩67,704 | ₩67,622 | ₩67,661 | -0.05% | 3.2만 |
|---|
| 2026.08.11 | ₩67,617 | ₩67,630 | ₩67,523 | ₩67,585 | -0.05% | 6.5천 |
|---|
| 2026.08.10 | ₩67,604 | ₩67,604 | ₩67,483 | ₩67,537 | -0.10% | 1.6만 |
|---|
| 2026.08.07 | ₩67,577 | ₩67,577 | ₩67,537 | ₩67,557 | -0.03% | 1만 |
|---|
| 2026.08.06 | ₩67,430 | ₩67,510 | ₩67,430 | ₩67,446 | +0.02% | 7.4천 |
|---|
| 2026.08.05 | ₩67,337 | ₩67,537 | ₩67,337 | ₩67,457 | +0.18% | 1.2만 |
|---|
| 2026.08.04 | ₩67,363 | ₩67,470 | ₩67,350 | ₩67,419 | +0.08% | 1.4만 |
|---|
| 2026.08.03 | ₩67,243 | ₩67,323 | ₩67,210 | ₩67,303 | +0.09% | 3.1만 |
|---|
| 2026.07.31 | ₩67,257 | ₩67,257 | ₩67,150 | ₩67,196 | -0.09% | 1.6만 |
|---|
| 2026.07.30 | ₩67,337 | ₩67,350 | ₩67,176 | ₩67,258 | -0.12% | 7.3만 |
|---|
| 2026.07.29 | ₩67,323 | ₩67,497 | ₩67,323 | ₩67,403 | +0.12% | 1.4만 |
|---|
| 2026.07.28 | ₩67,417 | ₩67,430 | ₩67,283 | ₩67,357 | -0.09% | 2.1만 |
|---|
| 2026.07.27 | ₩67,510 | ₩67,564 | ₩67,490 | ₩67,557 | +0.07% | 2만 |
|---|
| 2026.07.24 | ₩67,350 | ₩67,397 | ₩67,283 | ₩67,286 | -0.10% | 2.1만 |
|---|
| 2026.07.23 | ₩67,550 | ₩67,550 | ₩67,222 | ₩67,278 | -0.40% | 4.1만 |
|---|
| 2026.07.22 | ₩67,844 | ₩67,844 | ₩67,644 | ₩67,689 | -0.23% | 27.4만 |
|---|
| 2026.07.21 | ₩68,004 | ₩68,004 | ₩67,844 | ₩67,864 | -0.21% | 1.2만 |
|---|
| 2026.07.20 | ₩68,044 | ₩68,044 | ₩67,937 | ₩67,951 | -0.14% | 1.8만 |
|---|
| 2026.07.17 | ₩68,031 | ₩68,057 | ₩67,964 | ₩68,031 | 0.00% | 1.6만 |
|---|
| 2026.07.16 | ₩68,124 | ₩68,124 | ₩67,991 | ₩68,011 | -0.17% | 1만 |
|---|
| 2026.07.15 | ₩68,231 | ₩68,231 | ₩68,044 | ₩68,117 | -0.17% | 2.8만 |
|---|
| 2026.07.14 | ₩68,204 | ₩68,231 | ₩68,137 | ₩68,157 | -0.07% | 1.8만 |
|---|
| 2026.07.13 | ₩68,231 | ₩68,231 | ₩68,151 | ₩68,178 | -0.08% | 9천 |
|---|
| 2026.07.10 | ₩68,284 | ₩68,331 | ₩68,258 | ₩68,311 | +0.04% | 7.7만 |
|---|
| 2026.07.09 | ₩68,298 | ₩68,418 | ₩68,244 | ₩68,294 | -0.01% | 4.1만 |
|---|
| 2026.07.08 | ₩68,351 | ₩68,364 | ₩68,238 | ₩68,304 | -0.07% | 4.8만 |
|---|
| 2026.07.07 | ₩68,498 | ₩68,498 | ₩68,404 | ₩68,411 | -0.13% | 5.4천 |
|---|
| 2026.07.06 | ₩68,511 | ₩68,571 | ₩68,511 | ₩68,551 | +0.06% | 8.3천 |
|---|
| 2026.07.02 | ₩68,498 | ₩68,645 | ₩68,444 | ₩68,545 | +0.07% | 6.6천 |
|---|
| 2026.07.01 | ₩68,351 | ₩68,498 | ₩68,348 | ₩68,478 | +0.19% | 1.3만 |
|---|
| 2026.06.30 | ₩68,471 | ₩68,483 | ₩68,404 | ₩68,438 | -0.05% | 2.6만 |
|---|
| 2026.06.29 | ₩68,418 | ₩68,498 | ₩68,418 | ₩68,498 | +0.12% | 4.3천 |
|---|
| 2026.06.26 | ₩68,378 | ₩68,444 | ₩68,378 | ₩68,418 | +0.06% | 7.3천 |
|---|
| 2026.06.25 | ₩68,404 | ₩68,431 | ₩68,371 | ₩68,371 | -0.05% | 1.4만 |
|---|
| 2026.06.24 | ₩68,591 | ₩68,698 | ₩68,578 | ₩68,605 | +0.02% | 1.7만 |
|---|
| 2026.06.23 | ₩68,525 | ₩68,751 | ₩68,471 | ₩68,483 | -0.06% | 2.2만 |
|---|
| 2026.06.22 | ₩68,578 | ₩68,631 | ₩68,525 | ₩68,578 | 0.00% | 1.2만 |
|---|
| 2026.06.18 | ₩68,525 | ₩68,591 | ₩68,511 | ₩68,562 | +0.05% | 8.5천 |
|---|
| 2026.06.17 | ₩68,444 | ₩68,511 | ₩68,418 | ₩68,418 | -0.04% | 1.9만 |
|---|
| 2026.06.16 | ₩68,394 | ₩68,565 | ₩68,394 | ₩68,424 | +0.04% | 1.9만 |
|---|
| 2026.06.15 | ₩68,444 | ₩68,458 | ₩68,391 | ₩68,398 | -0.07% | 1.2만 |
|---|
| 2026.06.12 | ₩68,431 | ₩68,431 | ₩68,338 | ₩68,364 | -0.10% | 2.5만 |
|---|
| 2026.06.11 | ₩68,351 | ₩68,411 | ₩68,284 | ₩68,392 | +0.06% | 1.6만 |
|---|
| 2026.06.10 | ₩68,418 | ₩68,431 | ₩68,318 | ₩68,331 | -0.13% | 8.1천 |
|---|
| 2026.06.09 | ₩68,444 | ₩68,444 | ₩68,364 | ₩68,398 | -0.07% | 8.9천 |
|---|
| 2026.06.08 | ₩68,418 | ₩68,418 | ₩68,284 | ₩68,344 | -0.11% | 1.4만 |
|---|
| 2026.06.05 | ₩68,311 | ₩68,351 | ₩68,251 | ₩68,351 | +0.06% | 1만 |
|---|
| 2026.06.04 | ₩68,391 | ₩68,551 | ₩68,391 | ₩68,451 | +0.09% | 2.1만 |
|---|
| 2026.06.03 | ₩68,498 | ₩68,511 | ₩68,258 | ₩68,384 | -0.17% | 4.7만 |
|---|
| 2026.06.02 | ₩68,364 | ₩68,384 | ₩68,351 | ₩68,378 | +0.02% | 4만 |
|---|
| 2026.06.01 | ₩68,111 | ₩68,324 | ₩68,111 | ₩68,284 | +0.25% | 1.6만 |
|---|
| 2026.05.29 | ₩68,171 | ₩68,336 | ₩68,164 | ₩68,211 | +0.06% | 2.6만 |
|---|
| 2026.05.28 | ₩67,991 | ₩68,204 | ₩67,964 | ₩68,144 | +0.23% | 7.3천 |
|---|
| 2026.05.27 | ₩67,951 | ₩68,044 | ₩67,951 | ₩68,024 | +0.11% | 5.3천 |
|---|
| 2026.05.26 | ₩67,911 | ₩68,124 | ₩67,871 | ₩67,931 | +0.03% | 1.3만 |
|---|
| 2026.05.22 | ₩67,924 | ₩67,991 | ₩67,871 | ₩67,891 | -0.05% | 2.3만 |
|---|
| 2026.05.21 | ₩67,737 | ₩67,844 | ₩67,724 | ₩67,804 | +0.10% | 2만 |
|---|
| 2026.05.20 | ₩67,750 | ₩67,871 | ₩67,697 | ₩67,830 | +0.12% | 1.8만 |
|---|
| 2026.05.19 | ₩67,991 | ₩67,991 | ₩67,697 | ₩67,765 | -0.33% | 1.7만 |
|---|
| 2026.05.18 | ₩67,897 | ₩67,937 | ₩67,777 | ₩67,923 | +0.04% | 14.5만 |
|---|
| 2026.05.15 | ₩68,084 | ₩68,084 | ₩67,764 | ₩67,857 | -0.33% | 2.2만 |
|---|
| 2026.05.14 | ₩68,204 | ₩68,218 | ₩68,157 | ₩68,157 | -0.07% | 1.1만 |
|---|
| 2026.05.13 | ₩68,204 | ₩68,271 | ₩68,124 | ₩68,131 | -0.11% | 1.3만 |
|---|
| 2026.05.12 | ₩68,364 | ₩68,364 | ₩68,190 | ₩68,222 | -0.21% | 6.8천 |
|---|
| 2026.05.11 | ₩68,338 | ₩68,391 | ₩68,258 | ₩68,272 | -0.10% | 2.2만 |
|---|
| 2026.05.08 | ₩68,404 | ₩68,407 | ₩68,291 | ₩68,324 | -0.12% | 8.1천 |
|---|
| 2026.05.07 | ₩68,364 | ₩68,364 | ₩68,271 | ₩68,291 | -0.11% | 1만 |
|---|
| 2026.05.06 | ₩68,324 | ₩68,378 | ₩68,271 | ₩68,298 | -0.04% | 7.8천 |
|---|
| 2026.05.05 | ₩68,244 | ₩68,258 | ₩68,164 | ₩68,192 | -0.08% | 1.1만 |
|---|
| 2026.05.04 | ₩68,204 | ₩68,258 | ₩68,137 | ₩68,186 | -0.03% | 5.5천 |
|---|
| 2026.05.01 | ₩68,164 | ₩68,231 | ₩68,031 | ₩68,151 | -0.02% | 1.4만 |
|---|
| 2026.04.30 | ₩68,204 | ₩68,218 | ₩68,124 | ₩68,163 | -0.06% | 1.5만 |
|---|
| 2026.04.29 | ₩68,444 | ₩68,444 | ₩68,127 | ₩68,144 | -0.44% | 5.9천 |
|---|
| 2026.04.28 | ₩68,271 | ₩68,271 | ₩68,191 | ₩68,231 | -0.06% | 4.9만 |
|---|
| 2026.04.27 | ₩68,351 | ₩68,351 | ₩68,284 | ₩68,304 | -0.07% | 3.1천 |
|---|
| 2026.04.24 | ₩68,517 | ₩68,631 | ₩68,511 | ₩68,511 | -0.01% | 5.1천 |
|---|
| 2026.04.23 | ₩68,511 | ₩68,605 | ₩68,418 | ₩68,484 | -0.04% | 1.8만 |
|---|
| 2026.04.22 | ₩68,551 | ₩68,551 | ₩68,458 | ₩68,498 | -0.08% | 8.1천 |
|---|
| 2026.04.21 | ₩68,511 | ₩68,511 | ₩68,424 | ₩68,464 | -0.07% | 1.1만 |
|---|
| 2026.04.20 | ₩68,458 | ₩68,551 | ₩68,458 | ₩68,525 | +0.10% | 1.1만 |
|---|
| 2026.04.17 | ₩68,378 | ₩68,551 | ₩68,378 | ₩68,478 | +0.15% | 6.7천 |
|---|
| 2026.04.16 | ₩68,284 | ₩68,391 | ₩68,264 | ₩68,304 | +0.03% | 1만 |
|---|
| 2026.04.15 | ₩68,324 | ₩68,324 | ₩68,097 | ₩68,231 | -0.14% | 3.2만 |
|---|
| 2026.04.14 | ₩68,324 | ₩68,351 | ₩68,271 | ₩68,318 | -0.01% | 6천 |
|---|
| 2026.04.13 | ₩68,258 | ₩68,304 | ₩68,151 | ₩68,304 | +0.07% | 5.5천 |
|---|
| 2026.04.10 | ₩68,391 | ₩68,391 | ₩68,218 | ₩68,251 | -0.20% | 3.4만 |
|---|
| 2026.04.09 | ₩68,204 | ₩68,378 | ₩68,204 | ₩68,338 | +0.20% | 2.1천 |
|---|
| 2026.04.08 | ₩68,298 | ₩68,298 | ₩68,191 | ₩68,244 | -0.08% | 1.5만 |
|---|
| 2026.04.07 | ₩67,911 | ₩68,044 | ₩67,884 | ₩68,004 | +0.14% | 2.4만 |
|---|
| 2026.04.06 | ₩67,897 | ₩67,971 | ₩67,897 | ₩67,943 | +0.07% | 4.7만 |
|---|
| 2026.04.02 | ₩67,865 | ₩68,044 | ₩67,817 | ₩67,951 | +0.13% | 6.4천 |
|---|
| 2026.04.01 | ₩67,844 | ₩67,857 | ₩67,777 | ₩67,810 | -0.05% | 2만 |
|---|
| 2026.03.31 | ₩67,657 | ₩67,777 | ₩67,564 | ₩67,706 | +0.07% | 7.7천 |
|---|
| 2026.03.30 | ₩67,593 | ₩67,593 | ₩67,510 | ₩67,523 | -0.10% | 3.1천 |
|---|
| 2026.03.27 | ₩67,483 | ₩67,483 | ₩67,310 | ₩67,451 | -0.05% | 9.2천 |
|---|
| 2026.03.26 | ₩67,537 | ₩67,550 | ₩67,433 | ₩67,457 | -0.12% | 1.5만 |
|---|
| 2026.03.25 | ₩67,777 | ₩67,777 | ₩67,697 | ₩67,750 | -0.04% | 1.2천 |
|---|
| 2026.03.24 | ₩67,991 | ₩67,991 | ₩67,630 | ₩67,650 | -0.50% | 7.3천 |
|---|
| 2026.03.23 | ₩68,151 | ₩68,151 | ₩67,991 | ₩68,011 | -0.21% | 2.2만 |
|---|
| 2026.03.20 | ₩68,391 | ₩68,391 | ₩67,951 | ₩67,952 | -0.64% | 3.5만 |
|---|
| 2026.03.19 | ₩68,444 | ₩68,444 | ₩68,338 | ₩68,378 | -0.10% | 1.9천 |
|---|
| 2026.03.18 | ₩68,484 | ₩68,484 | ₩68,438 | ₩68,438 | -0.07% | 1.2천 |
|---|
| 2026.03.17 | ₩68,551 | ₩68,551 | ₩68,444 | ₩68,471 | -0.12% | 16.8만 |
|---|
| 2026.03.16 | ₩68,685 | ₩68,698 | ₩68,463 | ₩68,514 | -0.25% | 4.3만 |
|---|
| 2026.03.13 | ₩68,456 | ₩68,538 | ₩68,416 | ₩68,525 | +0.10% | 4.2천 |
|---|
| 2026.03.12 | ₩68,578 | ₩68,578 | ₩68,364 | ₩68,420 | -0.23% | 1.6만 |
|---|
| 2026.03.11 | ₩68,698 | ₩68,711 | ₩68,578 | ₩68,598 | -0.15% | 1.5만 |
|---|
| 2026.03.10 | ₩68,778 | ₩68,872 | ₩68,738 | ₩68,758 | -0.03% | 1.7만 |
|---|
| 2026.03.09 | ₩68,738 | ₩68,852 | ₩68,714 | ₩68,838 | +0.15% | 7.2천 |
|---|
| 2026.03.06 | ₩68,818 | ₩68,885 | ₩68,751 | ₩68,836 | +0.03% | 4.8천 |
|---|
| 2026.03.05 | ₩68,778 | ₩68,872 | ₩68,778 | ₩68,845 | +0.10% | 2.3천 |
|---|
| 2026.03.04 | ₩68,898 | ₩69,005 | ₩68,898 | ₩68,917 | +0.03% | 1.6만 |
|---|
| 2026.03.03 | ₩68,948 | ₩68,952 | ₩68,872 | ₩68,916 | -0.05% | 8.7천 |
|---|
| 2026.03.02 | ₩69,259 | ₩69,299 | ₩69,165 | ₩69,232 | -0.04% | 7.5천 |
|---|
| 2026.02.27 | ₩69,379 | ₩69,405 | ₩69,365 | ₩69,405 | +0.04% | 1.6만 |
|---|
| 2026.02.26 | ₩69,339 | ₩69,445 | ₩69,332 | ₩69,352 | +0.02% | 4.7천 |
|---|
| 2026.02.25 | ₩69,259 | ₩69,339 | ₩69,232 | ₩69,272 | +0.02% | 1.2만 |
|---|
| 2026.02.24 | ₩69,205 | ₩69,373 | ₩69,205 | ₩69,272 | +0.10% | 6.3천 |
|---|
| 2026.02.23 | ₩69,405 | ₩69,412 | ₩69,385 | ₩69,412 | +0.01% | 1.8천 |
|---|
| 2026.02.20 | ₩69,379 | ₩69,405 | ₩69,339 | ₩69,392 | +0.02% | 4.3천 |
|---|
| 2026.02.19 | ₩69,299 | ₩69,419 | ₩69,279 | ₩69,372 | +0.11% | 2.9천 |
|---|
| 2026.02.18 | ₩69,219 | ₩69,405 | ₩69,219 | ₩69,339 | +0.17% | 1.2만 |
|---|
| 2026.02.17 | ₩69,252 | ₩69,432 | ₩69,252 | ₩69,365 | +0.16% | 9.8천 |
|---|
| 2026.02.13 | ₩69,299 | ₩69,379 | ₩69,248 | ₩69,285 | -0.02% | 1.6만 |
|---|
| 2026.02.12 | ₩69,125 | ₩69,245 | ₩69,086 | ₩69,219 | +0.14% | 1.3만 |
|---|
| 2026.02.11 | ₩69,058 | ₩69,138 | ₩69,016 | ₩69,085 | +0.04% | 2.1만 |
|---|
| 2026.02.10 | ₩69,085 | ₩69,192 | ₩69,085 | ₩69,105 | +0.03% | 3.5만 |
|---|
| 2026.02.09 | ₩68,913 | ₩69,018 | ₩68,913 | ₩68,992 | +0.11% | 1.3만 |
|---|
| 2026.02.06 | ₩68,912 | ₩68,965 | ₩68,886 | ₩68,912 | 0.00% | 1만 |
|---|
| 2026.02.05 | ₩68,925 | ₩69,002 | ₩68,912 | ₩68,972 | +0.07% | 2.3만 |
|---|
| 2026.02.04 | ₩68,778 | ₩68,832 | ₩68,778 | ₩68,825 | +0.07% | 3.3만 |
|---|
| 2026.02.03 | ₩68,711 | ₩69,179 | ₩68,691 | ₩68,771 | +0.09% | 1.6만 |
|---|
| 2026.02.02 | ₩68,645 | ₩68,711 | ₩68,645 | ₩68,705 | +0.09% | 5.9천 |
|---|
| 2026.01.30 | ₩68,658 | ₩68,778 | ₩68,565 | ₩68,691 | +0.05% | 1.4만 |
|---|
| 2026.01.29 | ₩68,751 | ₩68,825 | ₩68,625 | ₩68,651 | -0.15% | 1.1만 |
|---|
| 2026.01.28 | ₩68,578 | ₩68,641 | ₩68,577 | ₩68,611 | +0.05% | 5.1천 |
|---|
| 2026.01.27 | ₩68,578 | ₩68,698 | ₩68,558 | ₩68,585 | +0.01% | 2.3만 |
|---|
| 2026.01.26 | ₩68,751 | ₩68,858 | ₩68,738 | ₩68,738 | -0.02% | 2.7천 |
|---|
| 2026.01.23 | ₩68,705 | ₩68,832 | ₩68,689 | ₩68,707 | +0.00% | 9.7천 |
|---|
| 2026.01.22 | ₩68,631 | ₩68,685 | ₩68,618 | ₩68,665 | +0.05% | 3.7천 |
|---|
| 2026.01.21 | ₩68,565 | ₩68,689 | ₩68,558 | ₩68,685 | +0.18% | 4.7천 |
|---|
| 2026.01.20 | ₩68,483 | ₩68,618 | ₩68,338 | ₩68,591 | +0.16% | 2.1만 |
|---|
| 2026.01.16 | ₩68,805 | ₩68,885 | ₩68,758 | ₩68,758 | -0.07% | 1.6만 |
|---|
| 2026.01.15 | ₩68,751 | ₩68,818 | ₩68,751 | ₩68,791 | +0.06% | 2.1만 |
|---|
| 2026.01.14 | ₩68,778 | ₩68,791 | ₩68,731 | ₩68,778 | 0.00% | 3.9천 |
|---|
| 2026.01.13 | ₩68,671 | ₩68,783 | ₩68,671 | ₩68,678 | +0.01% | 6천 |
|---|
| 2026.01.12 | ₩68,685 | ₩68,898 | ₩68,685 | ₩68,705 | +0.03% | 1.3만 |
|---|
| 2026.01.09 | ₩68,645 | ₩68,738 | ₩68,635 | ₩68,658 | +0.02% | 5.1만 |
|---|
| 2026.01.08 | ₩68,591 | ₩68,711 | ₩68,591 | ₩68,625 | +0.05% | 1.1만 |
|---|
| 2026.01.07 | ₩68,538 | ₩68,631 | ₩68,531 | ₩68,618 | +0.12% | 2.5천 |
|---|
| 2026.01.06 | ₩68,378 | ₩68,511 | ₩68,324 | ₩68,431 | +0.08% | 4.9천 |
|---|
| 2026.01.05 | ₩68,231 | ₩68,498 | ₩68,231 | ₩68,351 | +0.18% | 10.2만 |
|---|
| 2026.01.02 | ₩68,271 | ₩68,324 | ₩68,271 | ₩68,304 | +0.05% | 6.2천 |
|---|
| 2025.12.31 | ₩68,244 | ₩68,278 | ₩68,111 | ₩68,204 | -0.06% | 8.9천 |
|---|
| 2025.12.30 | ₩68,231 | ₩68,338 | ₩68,191 | ₩68,204 | -0.04% | 7.5천 |
|---|
| 2025.12.29 | ₩68,231 | ₩68,231 | ₩68,178 | ₩68,214 | -0.03% | 1.4만 |
|---|
| 2025.12.26 | ₩68,231 | ₩68,231 | ₩68,164 | ₩68,164 | -0.10% | 5천 |
|---|
| 2025.12.24 | ₩68,164 | ₩68,351 | ₩68,145 | ₩68,231 | +0.10% | 7.1천 |
|---|
| 2025.12.23 | ₩68,124 | ₩68,178 | ₩68,113 | ₩68,151 | +0.04% | 2.3만 |
|---|
| 2025.12.22 | ₩68,324 | ₩68,525 | ₩68,306 | ₩68,364 | +0.06% | 1.6만 |
|---|
| 2025.12.19 | ₩68,298 | ₩68,471 | ₩68,296 | ₩68,331 | +0.05% | 6.3천 |
|---|
| 2025.12.18 | ₩68,351 | ₩68,351 | ₩68,271 | ₩68,271 | -0.12% | 2.2천 |
|---|
| 2025.12.17 | ₩68,244 | ₩68,278 | ₩68,224 | ₩68,278 | +0.05% | 2.4천 |
|---|
| 2025.12.16 | ₩68,231 | ₩68,311 | ₩68,227 | ₩68,284 | +0.08% | 5.1천 |
|---|
| 2025.12.15 | ₩68,298 | ₩68,298 | ₩68,204 | ₩68,224 | -0.11% | 8만 |
|---|
| 2025.12.12 | ₩68,204 | ₩68,311 | ₩68,204 | ₩68,231 | +0.04% | 1.8만 |
|---|
| 2025.12.11 | ₩68,284 | ₩68,311 | ₩68,258 | ₩68,278 | -0.01% | 1.1만 |
|---|
| 2025.12.10 | ₩68,224 | ₩68,224 | ₩68,224 | ₩68,224 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩68,218 | ₩68,218 | ₩68,178 | ₩68,178 | -0.06% | 1.2천 |
|---|
| 2025.12.08 | ₩68,137 | ₩68,178 | ₩68,137 | ₩68,178 | +0.06% | 3.2천 |
|---|
| 2025.12.05 | ₩68,204 | ₩68,219 | ₩68,191 | ₩68,192 | -0.02% | 6.1천 |
|---|
| 2025.12.04 | ₩68,204 | ₩68,211 | ₩68,202 | ₩68,211 | +0.01% | 2.1천 |
|---|
| 2025.12.03 | ₩68,258 | ₩68,378 | ₩68,231 | ₩68,231 | -0.04% | 1.9천 |
|---|
| 2025.12.02 | ₩68,176 | ₩68,271 | ₩68,163 | ₩68,178 | +0.00% | 6천 |
|---|
| 2025.12.01 | ₩68,191 | ₩68,191 | ₩68,191 | ₩68,191 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩68,292 | ₩68,303 | ₩68,124 | ₩68,303 | +0.02% | 9.2천 |
|---|
| 2025.11.26 | ₩68,260 | ₩68,364 | ₩68,191 | ₩68,324 | +0.09% | 2.5만 |
|---|
| 2025.11.25 | ₩68,271 | ₩68,271 | ₩68,218 | ₩68,238 | -0.05% | 2.6천 |
|---|
| 2025.11.24 | ₩68,218 | ₩68,751 | ₩68,161 | ₩68,224 | +0.01% | 2만 |
|---|
| 2025.11.21 | ₩68,458 | ₩68,458 | ₩68,358 | ₩68,358 | -0.15% | 5.2천 |
|---|
| 2025.11.20 | ₩68,351 | ₩68,351 | ₩68,324 | ₩68,344 | -0.01% | 4.1천 |
|---|
| 2025.11.19 | ₩68,351 | ₩68,404 | ₩68,304 | ₩68,304 | -0.07% | 400 |
|---|
| 2025.11.18 | ₩68,338 | ₩68,378 | ₩68,338 | ₩68,362 | +0.04% | 1.3천 |
|---|
| 2025.11.17 | ₩68,338 | ₩68,371 | ₩68,284 | ₩68,284 | -0.08% | 1.3만 |
|---|
| 2025.11.14 | ₩68,358 | ₩68,495 | ₩68,271 | ₩68,298 | -0.09% | 1.4만 |
|---|
| 2025.11.13 | ₩68,364 | ₩68,484 | ₩68,358 | ₩68,358 | -0.01% | 6.2천 |
|---|
| 2025.11.12 | ₩68,414 | ₩68,458 | ₩68,348 | ₩68,378 | -0.05% | 1.1만 |
|---|
| 2025.11.11 | ₩68,431 | ₩68,484 | ₩68,392 | ₩68,458 | +0.04% | 1만 |
|---|
| 2025.11.10 | ₩68,311 | ₩68,338 | ₩68,268 | ₩68,291 | -0.03% | 3.8천 |
|---|
| 2025.11.07 | ₩68,338 | ₩68,338 | ₩68,271 | ₩68,271 | -0.10% | 7.3만 |
|---|
| 2025.11.06 | ₩68,258 | ₩68,278 | ₩68,215 | ₩68,278 | +0.03% | 3.1천 |
|---|
| 2025.11.05 | ₩68,204 | ₩68,231 | ₩68,157 | ₩68,157 | -0.07% | 9.6천 |
|---|
| 2025.11.04 | ₩68,258 | ₩68,458 | ₩68,231 | ₩68,231 | -0.04% | 4천 |
|---|
| 2025.11.03 | ₩68,324 | ₩68,324 | ₩68,097 | ₩68,137 | -0.27% | 900 |
|---|
| 2025.10.31 | ₩68,244 | ₩68,244 | ₩68,216 | ₩68,216 | -0.04% | 400 |
|---|
| 2025.10.30 | ₩68,035 | ₩68,164 | ₩68,035 | ₩68,164 | +0.19% | 2.8천 |
|---|
| 2025.10.29 | ₩68,511 | ₩68,511 | ₩68,191 | ₩68,191 | -0.47% | 7.7천 |
|---|
| 2025.10.28 | ₩68,338 | ₩68,351 | ₩68,271 | ₩68,278 | -0.09% | 4천 |
|---|
| 2025.10.27 | ₩68,685 | ₩68,711 | ₩68,480 | ₩68,484 | -0.29% | 3.6천 |
|---|
| 2025.10.24 | ₩68,496 | ₩68,498 | ₩68,458 | ₩68,458 | -0.06% | 5.3천 |
|---|
| 2025.10.23 | ₩68,416 | ₩68,545 | ₩68,378 | ₩68,431 | +0.02% | 9.1천 |
|---|
| 2025.10.22 | ₩68,404 | ₩68,538 | ₩68,404 | ₩68,479 | +0.11% | 2.4천 |
|---|
| 2025.10.21 | ₩68,444 | ₩68,578 | ₩68,378 | ₩68,471 | +0.04% | 1.3만 |
|---|
| 2025.10.20 | ₩68,338 | ₩68,351 | ₩68,338 | ₩68,351 | +0.02% | 200 |
|---|
| 2025.10.17 | ₩68,298 | ₩68,511 | ₩68,298 | ₩68,378 | +0.12% | 1.4만 |
|---|
| 2025.10.16 | ₩68,151 | ₩68,351 | ₩68,151 | ₩68,271 | +0.18% | 8.6천 |
|---|
| 2025.10.15 | ₩68,097 | ₩68,151 | ₩68,097 | ₩68,117 | +0.03% | 5.6천 |
|---|
| 2025.10.14 | ₩68,056 | ₩68,164 | ₩68,044 | ₩68,121 | +0.10% | 7.2천 |
|---|
| 2025.10.13 | ₩67,957 | ₩68,037 | ₩67,951 | ₩68,037 | +0.12% | 2천 |
|---|
| 2025.10.10 | ₩67,991 | ₩67,991 | ₩67,939 | ₩67,944 | -0.07% | 400 |
|---|