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 | ₩64,876 | ₩64,983 | ₩64,850 | ₩64,947 | +0.11% | 15만 |
| 2026.10.08 | ₩64,649 | ₩64,850 | ₩64,523 | ₩64,784 | +0.21% | 23.1만 |
| 2026.10.07 | ₩64,556 | ₩64,756 | ₩64,543 | ₩64,703 | +0.23% | 24.9만 |
| 2026.10.06 | ₩64,957 | ₩65,023 | ₩64,796 | ₩64,903 | -0.08% | 12.5만 |
| 2026.10.05 | ₩65,010 | ₩65,037 | ₩64,770 | ₩64,936 | -0.11% | 42.6만 |
| 2026.10.02 | ₩65,397 | ₩65,477 | ₩64,850 | ₩64,895 | -0.77% | 16.9만 |
| 2026.10.01 | ₩64,916 | ₩65,264 | ₩64,890 | ₩65,053 | +0.21% | 32.4만 |
| 2026.09.30 | ₩64,382 | ₩64,890 | ₩64,382 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,644 |
| +0.41% |
| 41만 |
| 2026.09.29 | ₩64,382 | ₩64,382 | ₩64,142 | ₩64,222 | -0.25% | 25.1만 |
|---|
| 2026.09.28 | ₩64,703 | ₩64,703 | ₩64,236 | ₩64,369 | -0.52% | 49.2만 |
|---|
| 2026.09.25 | ₩64,930 | ₩64,957 | ₩64,730 | ₩64,810 | -0.19% | 10.2만 |
|---|
| 2026.09.24 | ₩65,477 | ₩65,571 | ₩65,183 | ₩65,316 | -0.25% | 44.8만 |
|---|
| 2026.09.23 | ₩65,864 | ₩65,878 | ₩65,330 | ₩65,533 | -0.50% | 6.4만 |
|---|
| 2026.09.22 | ₩65,918 | ₩65,991 | ₩65,824 | ₩65,824 | -0.14% | 8.5만 |
|---|
| 2026.09.21 | ₩65,998 | ₩66,065 | ₩65,915 | ₩66,006 | +0.01% | 6.5만 |
|---|
| 2026.09.18 | ₩65,945 | ₩66,051 | ₩65,838 | ₩66,021 | +0.12% | 7.3만 |
|---|
| 2026.09.17 | ₩66,118 | ₩66,185 | ₩66,025 | ₩66,058 | -0.09% | 5.5만 |
|---|
| 2026.09.16 | ₩65,931 | ₩66,051 | ₩65,831 | ₩65,871 | -0.09% | 3.6만 |
|---|
| 2026.09.15 | ₩66,065 | ₩66,158 | ₩65,958 | ₩65,978 | -0.13% | 6.4만 |
|---|
| 2026.09.14 | ₩66,105 | ₩66,105 | ₩65,973 | ₩66,045 | -0.09% | 4.8만 |
|---|
| 2026.09.11 | ₩65,998 | ₩66,345 | ₩65,998 | ₩66,125 | +0.19% | 3만 |
|---|
| 2026.09.10 | ₩66,399 | ₩66,399 | ₩66,067 | ₩66,067 | -0.50% | 3.4만 |
|---|
| 2026.09.09 | ₩66,572 | ₩66,625 | ₩66,385 | ₩66,392 | -0.27% | 6.4만 |
|---|
| 2026.09.08 | ₩66,625 | ₩66,692 | ₩66,465 | ₩66,512 | -0.17% | 1.1만 |
|---|
| 2026.09.04 | ₩66,666 | ₩66,759 | ₩66,585 | ₩66,585 | -0.12% | 6.5천 |
|---|
| 2026.09.03 | ₩66,772 | ₩66,823 | ₩66,646 | ₩66,646 | -0.19% | 2.1만 |
|---|
| 2026.09.02 | ₩66,772 | ₩66,772 | ₩66,625 | ₩66,679 | -0.14% | 3.5만 |
|---|
| 2026.09.01 | ₩66,839 | ₩66,959 | ₩66,679 | ₩66,792 | -0.07% | 4.4만 |
|---|
| 2026.08.31 | ₩67,119 | ₩67,119 | ₩66,946 | ₩66,999 | -0.18% | 4.5만 |
|---|
| 2026.08.28 | ₩67,213 | ₩67,213 | ₩67,053 | ₩67,066 | -0.22% | 1.8만 |
|---|
| 2026.08.27 | ₩67,346 | ₩67,346 | ₩67,160 | ₩67,180 | -0.25% | 20.9만 |
|---|
| 2026.08.26 | ₩67,387 | ₩67,387 | ₩67,200 | ₩67,246 | -0.21% | 1.5만 |
|---|
| 2026.08.25 | ₩67,533 | ₩67,600 | ₩67,480 | ₩67,501 | -0.05% | 9.8천 |
|---|
| 2026.08.24 | ₩67,533 | ₩67,547 | ₩67,453 | ₩67,521 | -0.02% | 2.8만 |
|---|
| 2026.08.21 | ₩67,533 | ₩67,533 | ₩67,400 | ₩67,473 | -0.09% | 1.1만 |
|---|
| 2026.08.20 | ₩67,440 | ₩67,533 | ₩67,393 | ₩67,500 | +0.09% | 3.1만 |
|---|
| 2026.08.19 | ₩67,520 | ₩67,573 | ₩67,493 | ₩67,539 | +0.03% | 1.8만 |
|---|
| 2026.08.18 | ₩67,547 | ₩67,547 | ₩67,387 | ₩67,453 | -0.14% | 1.5만 |
|---|
| 2026.08.17 | ₩67,760 | ₩67,760 | ₩67,593 | ₩67,600 | -0.24% | 5만 |
|---|
| 2026.08.14 | ₩67,814 | ₩67,814 | ₩67,707 | ₩67,752 | -0.09% | 2.4만 |
|---|
| 2026.08.13 | ₩67,840 | ₩67,854 | ₩67,707 | ₩67,800 | -0.06% | 2.4만 |
|---|
| 2026.08.12 | ₩67,719 | ₩67,727 | ₩67,646 | ₩67,684 | -0.05% | 3.2만 |
|---|
| 2026.08.11 | ₩67,640 | ₩67,654 | ₩67,547 | ₩67,608 | -0.05% | 6.5천 |
|---|
| 2026.08.10 | ₩67,627 | ₩67,627 | ₩67,507 | ₩67,560 | -0.10% | 1.6만 |
|---|
| 2026.08.07 | ₩67,600 | ₩67,600 | ₩67,560 | ₩67,580 | -0.03% | 1만 |
|---|
| 2026.08.06 | ₩67,453 | ₩67,533 | ₩67,453 | ₩67,469 | +0.02% | 7.4천 |
|---|
| 2026.08.05 | ₩67,360 | ₩67,560 | ₩67,360 | ₩67,480 | +0.18% | 1.2만 |
|---|
| 2026.08.04 | ₩67,387 | ₩67,493 | ₩67,373 | ₩67,443 | +0.08% | 1.4만 |
|---|
| 2026.08.03 | ₩67,266 | ₩67,346 | ₩67,233 | ₩67,326 | +0.09% | 3.1만 |
|---|
| 2026.07.31 | ₩67,280 | ₩67,280 | ₩67,173 | ₩67,220 | -0.09% | 1.6만 |
|---|
| 2026.07.30 | ₩67,360 | ₩67,373 | ₩67,200 | ₩67,281 | -0.12% | 7.3만 |
|---|
| 2026.07.29 | ₩67,346 | ₩67,520 | ₩67,346 | ₩67,427 | +0.12% | 1.4만 |
|---|
| 2026.07.28 | ₩67,440 | ₩67,453 | ₩67,306 | ₩67,380 | -0.09% | 2.1만 |
|---|
| 2026.07.27 | ₩67,533 | ₩67,587 | ₩67,513 | ₩67,580 | +0.07% | 2만 |
|---|
| 2026.07.24 | ₩67,373 | ₩67,420 | ₩67,306 | ₩67,309 | -0.10% | 2.1만 |
|---|
| 2026.07.23 | ₩67,573 | ₩67,573 | ₩67,245 | ₩67,301 | -0.40% | 4.1만 |
|---|
| 2026.07.22 | ₩67,867 | ₩67,867 | ₩67,667 | ₩67,712 | -0.23% | 27.4만 |
|---|
| 2026.07.21 | ₩68,027 | ₩68,027 | ₩67,867 | ₩67,887 | -0.21% | 1.2만 |
|---|
| 2026.07.20 | ₩68,067 | ₩68,067 | ₩67,961 | ₩67,974 | -0.14% | 1.8만 |
|---|
| 2026.07.17 | ₩68,054 | ₩68,081 | ₩67,987 | ₩68,054 | 0.00% | 1.6만 |
|---|
| 2026.07.16 | ₩68,148 | ₩68,148 | ₩68,014 | ₩68,034 | -0.17% | 1만 |
|---|
| 2026.07.15 | ₩68,254 | ₩68,254 | ₩68,067 | ₩68,141 | -0.17% | 2.8만 |
|---|
| 2026.07.14 | ₩68,228 | ₩68,254 | ₩68,161 | ₩68,181 | -0.07% | 1.8만 |
|---|
| 2026.07.13 | ₩68,254 | ₩68,254 | ₩68,174 | ₩68,201 | -0.08% | 9천 |
|---|
| 2026.07.10 | ₩68,308 | ₩68,355 | ₩68,281 | ₩68,335 | +0.04% | 7.7만 |
|---|
| 2026.07.09 | ₩68,321 | ₩68,441 | ₩68,268 | ₩68,317 | -0.01% | 4.1만 |
|---|
| 2026.07.08 | ₩68,375 | ₩68,388 | ₩68,261 | ₩68,328 | -0.07% | 4.8만 |
|---|
| 2026.07.07 | ₩68,521 | ₩68,521 | ₩68,428 | ₩68,435 | -0.13% | 5.4천 |
|---|
| 2026.07.06 | ₩68,535 | ₩68,595 | ₩68,535 | ₩68,575 | +0.06% | 8.3천 |
|---|
| 2026.07.02 | ₩68,521 | ₩68,668 | ₩68,468 | ₩68,568 | +0.07% | 6.6천 |
|---|
| 2026.07.01 | ₩68,375 | ₩68,521 | ₩68,372 | ₩68,501 | +0.19% | 1.3만 |
|---|
| 2026.06.30 | ₩68,495 | ₩68,507 | ₩68,428 | ₩68,461 | -0.05% | 2.6만 |
|---|
| 2026.06.29 | ₩68,441 | ₩68,521 | ₩68,441 | ₩68,521 | +0.12% | 4.3천 |
|---|
| 2026.06.26 | ₩68,401 | ₩68,468 | ₩68,401 | ₩68,441 | +0.06% | 7.3천 |
|---|
| 2026.06.25 | ₩68,428 | ₩68,455 | ₩68,395 | ₩68,395 | -0.05% | 1.4만 |
|---|
| 2026.06.24 | ₩68,615 | ₩68,722 | ₩68,602 | ₩68,628 | +0.02% | 1.7만 |
|---|
| 2026.06.23 | ₩68,548 | ₩68,775 | ₩68,495 | ₩68,507 | -0.06% | 2.2만 |
|---|
| 2026.06.22 | ₩68,602 | ₩68,655 | ₩68,548 | ₩68,602 | 0.00% | 1.2만 |
|---|
| 2026.06.18 | ₩68,548 | ₩68,615 | ₩68,535 | ₩68,586 | +0.05% | 8.5천 |
|---|
| 2026.06.17 | ₩68,468 | ₩68,535 | ₩68,441 | ₩68,441 | -0.04% | 1.9만 |
|---|
| 2026.06.16 | ₩68,417 | ₩68,588 | ₩68,417 | ₩68,448 | +0.04% | 1.9만 |
|---|
| 2026.06.15 | ₩68,468 | ₩68,481 | ₩68,415 | ₩68,421 | -0.07% | 1.2만 |
|---|
| 2026.06.12 | ₩68,455 | ₩68,455 | ₩68,361 | ₩68,388 | -0.10% | 2.5만 |
|---|
| 2026.06.11 | ₩68,375 | ₩68,435 | ₩68,308 | ₩68,416 | +0.06% | 1.6만 |
|---|
| 2026.06.10 | ₩68,441 | ₩68,455 | ₩68,341 | ₩68,355 | -0.13% | 8.1천 |
|---|
| 2026.06.09 | ₩68,468 | ₩68,468 | ₩68,388 | ₩68,421 | -0.07% | 8.9천 |
|---|
| 2026.06.08 | ₩68,441 | ₩68,441 | ₩68,308 | ₩68,368 | -0.11% | 1.4만 |
|---|
| 2026.06.05 | ₩68,335 | ₩68,375 | ₩68,274 | ₩68,375 | +0.06% | 1만 |
|---|
| 2026.06.04 | ₩68,415 | ₩68,575 | ₩68,415 | ₩68,475 | +0.09% | 2.1만 |
|---|
| 2026.06.03 | ₩68,521 | ₩68,535 | ₩68,281 | ₩68,408 | -0.17% | 4.7만 |
|---|
| 2026.06.02 | ₩68,388 | ₩68,408 | ₩68,375 | ₩68,401 | +0.02% | 4만 |
|---|
| 2026.06.01 | ₩68,134 | ₩68,348 | ₩68,134 | ₩68,308 | +0.25% | 1.6만 |
|---|
| 2026.05.29 | ₩68,194 | ₩68,360 | ₩68,188 | ₩68,234 | +0.06% | 2.6만 |
|---|
| 2026.05.28 | ₩68,014 | ₩68,228 | ₩67,987 | ₩68,168 | +0.23% | 7.3천 |
|---|
| 2026.05.27 | ₩67,974 | ₩68,067 | ₩67,974 | ₩68,047 | +0.11% | 5.3천 |
|---|
| 2026.05.26 | ₩67,934 | ₩68,148 | ₩67,894 | ₩67,954 | +0.03% | 1.3만 |
|---|
| 2026.05.22 | ₩67,947 | ₩68,014 | ₩67,894 | ₩67,914 | -0.05% | 2.3만 |
|---|
| 2026.05.21 | ₩67,760 | ₩67,867 | ₩67,747 | ₩67,827 | +0.10% | 2만 |
|---|
| 2026.05.20 | ₩67,774 | ₩67,894 | ₩67,720 | ₩67,854 | +0.12% | 1.8만 |
|---|
| 2026.05.19 | ₩68,014 | ₩68,014 | ₩67,720 | ₩67,788 | -0.33% | 1.7만 |
|---|
| 2026.05.18 | ₩67,921 | ₩67,961 | ₩67,800 | ₩67,946 | +0.04% | 14.5만 |
|---|
| 2026.05.15 | ₩68,108 | ₩68,108 | ₩67,787 | ₩67,881 | -0.33% | 2.2만 |
|---|
| 2026.05.14 | ₩68,228 | ₩68,241 | ₩68,181 | ₩68,181 | -0.07% | 1.1만 |
|---|
| 2026.05.13 | ₩68,228 | ₩68,294 | ₩68,148 | ₩68,154 | -0.11% | 1.3만 |
|---|
| 2026.05.12 | ₩68,388 | ₩68,388 | ₩68,213 | ₩68,245 | -0.21% | 6.8천 |
|---|
| 2026.05.11 | ₩68,361 | ₩68,415 | ₩68,281 | ₩68,296 | -0.10% | 2.2만 |
|---|
| 2026.05.08 | ₩68,428 | ₩68,431 | ₩68,314 | ₩68,348 | -0.12% | 8.1천 |
|---|
| 2026.05.07 | ₩68,388 | ₩68,388 | ₩68,294 | ₩68,314 | -0.11% | 1만 |
|---|
| 2026.05.06 | ₩68,348 | ₩68,401 | ₩68,294 | ₩68,321 | -0.04% | 7.8천 |
|---|
| 2026.05.05 | ₩68,268 | ₩68,281 | ₩68,188 | ₩68,216 | -0.08% | 1.1만 |
|---|
| 2026.05.04 | ₩68,228 | ₩68,281 | ₩68,161 | ₩68,209 | -0.03% | 5.5천 |
|---|
| 2026.05.01 | ₩68,188 | ₩68,254 | ₩68,054 | ₩68,174 | -0.02% | 1.4만 |
|---|
| 2026.04.30 | ₩68,228 | ₩68,241 | ₩68,148 | ₩68,186 | -0.06% | 1.5만 |
|---|
| 2026.04.29 | ₩68,468 | ₩68,468 | ₩68,150 | ₩68,168 | -0.44% | 5.9천 |
|---|
| 2026.04.28 | ₩68,294 | ₩68,294 | ₩68,214 | ₩68,254 | -0.06% | 4.9만 |
|---|
| 2026.04.27 | ₩68,375 | ₩68,375 | ₩68,308 | ₩68,328 | -0.07% | 3.1천 |
|---|
| 2026.04.24 | ₩68,540 | ₩68,655 | ₩68,535 | ₩68,535 | -0.01% | 5.1천 |
|---|
| 2026.04.23 | ₩68,535 | ₩68,628 | ₩68,441 | ₩68,508 | -0.04% | 1.8만 |
|---|
| 2026.04.22 | ₩68,575 | ₩68,575 | ₩68,481 | ₩68,521 | -0.08% | 8.1천 |
|---|
| 2026.04.21 | ₩68,535 | ₩68,535 | ₩68,448 | ₩68,488 | -0.07% | 1.1만 |
|---|
| 2026.04.20 | ₩68,481 | ₩68,575 | ₩68,481 | ₩68,548 | +0.10% | 1.1만 |
|---|
| 2026.04.17 | ₩68,401 | ₩68,575 | ₩68,401 | ₩68,501 | +0.15% | 6.7천 |
|---|
| 2026.04.16 | ₩68,308 | ₩68,415 | ₩68,288 | ₩68,328 | +0.03% | 1만 |
|---|
| 2026.04.15 | ₩68,348 | ₩68,348 | ₩68,121 | ₩68,254 | -0.14% | 3.2만 |
|---|
| 2026.04.14 | ₩68,348 | ₩68,375 | ₩68,294 | ₩68,341 | -0.01% | 6천 |
|---|
| 2026.04.13 | ₩68,281 | ₩68,328 | ₩68,174 | ₩68,328 | +0.07% | 5.5천 |
|---|
| 2026.04.10 | ₩68,415 | ₩68,415 | ₩68,241 | ₩68,274 | -0.20% | 3.4만 |
|---|
| 2026.04.09 | ₩68,228 | ₩68,401 | ₩68,228 | ₩68,361 | +0.20% | 2.1천 |
|---|
| 2026.04.08 | ₩68,321 | ₩68,321 | ₩68,214 | ₩68,268 | -0.08% | 1.5만 |
|---|
| 2026.04.07 | ₩67,934 | ₩68,067 | ₩67,907 | ₩68,027 | +0.14% | 2.4만 |
|---|
| 2026.04.06 | ₩67,921 | ₩67,994 | ₩67,921 | ₩67,966 | +0.07% | 4.7만 |
|---|
| 2026.04.02 | ₩67,889 | ₩68,067 | ₩67,840 | ₩67,974 | +0.13% | 6.4천 |
|---|
| 2026.04.01 | ₩67,867 | ₩67,881 | ₩67,800 | ₩67,834 | -0.05% | 2만 |
|---|
| 2026.03.31 | ₩67,680 | ₩67,800 | ₩67,587 | ₩67,730 | +0.07% | 7.7천 |
|---|
| 2026.03.30 | ₩67,616 | ₩67,616 | ₩67,533 | ₩67,547 | -0.10% | 3.1천 |
|---|
| 2026.03.27 | ₩67,507 | ₩67,507 | ₩67,333 | ₩67,475 | -0.05% | 9.2천 |
|---|
| 2026.03.26 | ₩67,560 | ₩67,573 | ₩67,456 | ₩67,480 | -0.12% | 1.5만 |
|---|
| 2026.03.25 | ₩67,800 | ₩67,800 | ₩67,720 | ₩67,774 | -0.04% | 1.2천 |
|---|
| 2026.03.24 | ₩68,014 | ₩68,014 | ₩67,654 | ₩67,674 | -0.50% | 7.3천 |
|---|
| 2026.03.23 | ₩68,174 | ₩68,174 | ₩68,014 | ₩68,034 | -0.21% | 2.2만 |
|---|
| 2026.03.20 | ₩68,415 | ₩68,415 | ₩67,974 | ₩67,975 | -0.64% | 3.5만 |
|---|
| 2026.03.19 | ₩68,468 | ₩68,468 | ₩68,361 | ₩68,401 | -0.10% | 1.9천 |
|---|
| 2026.03.18 | ₩68,508 | ₩68,508 | ₩68,461 | ₩68,461 | -0.07% | 1.2천 |
|---|
| 2026.03.17 | ₩68,575 | ₩68,575 | ₩68,468 | ₩68,495 | -0.12% | 16.8만 |
|---|
| 2026.03.16 | ₩68,708 | ₩68,722 | ₩68,487 | ₩68,537 | -0.25% | 4.3만 |
|---|
| 2026.03.13 | ₩68,480 | ₩68,561 | ₩68,440 | ₩68,548 | +0.10% | 4.2천 |
|---|
| 2026.03.12 | ₩68,602 | ₩68,602 | ₩68,388 | ₩68,444 | -0.23% | 1.6만 |
|---|
| 2026.03.11 | ₩68,722 | ₩68,735 | ₩68,602 | ₩68,622 | -0.15% | 1.5만 |
|---|
| 2026.03.10 | ₩68,802 | ₩68,895 | ₩68,762 | ₩68,782 | -0.03% | 1.7만 |
|---|
| 2026.03.09 | ₩68,762 | ₩68,875 | ₩68,738 | ₩68,862 | +0.15% | 7.2천 |
|---|
| 2026.03.06 | ₩68,842 | ₩68,909 | ₩68,775 | ₩68,859 | +0.03% | 4.8천 |
|---|
| 2026.03.05 | ₩68,802 | ₩68,895 | ₩68,802 | ₩68,869 | +0.10% | 2.3천 |
|---|
| 2026.03.04 | ₩68,922 | ₩69,029 | ₩68,922 | ₩68,941 | +0.03% | 1.6만 |
|---|
| 2026.03.03 | ₩68,971 | ₩68,975 | ₩68,895 | ₩68,939 | -0.05% | 8.7천 |
|---|
| 2026.03.02 | ₩69,282 | ₩69,323 | ₩69,189 | ₩69,256 | -0.04% | 7.5천 |
|---|
| 2026.02.27 | ₩69,403 | ₩69,429 | ₩69,389 | ₩69,429 | +0.04% | 1.6만 |
|---|
| 2026.02.26 | ₩69,363 | ₩69,469 | ₩69,356 | ₩69,376 | +0.02% | 4.7천 |
|---|
| 2026.02.25 | ₩69,282 | ₩69,363 | ₩69,256 | ₩69,296 | +0.02% | 1.2만 |
|---|
| 2026.02.24 | ₩69,229 | ₩69,397 | ₩69,229 | ₩69,296 | +0.10% | 6.3천 |
|---|
| 2026.02.23 | ₩69,429 | ₩69,436 | ₩69,409 | ₩69,436 | +0.01% | 1.8천 |
|---|
| 2026.02.20 | ₩69,403 | ₩69,429 | ₩69,363 | ₩69,416 | +0.02% | 4.3천 |
|---|
| 2026.02.19 | ₩69,323 | ₩69,443 | ₩69,303 | ₩69,396 | +0.11% | 2.9천 |
|---|
| 2026.02.18 | ₩69,242 | ₩69,429 | ₩69,242 | ₩69,363 | +0.17% | 1.2만 |
|---|
| 2026.02.17 | ₩69,276 | ₩69,456 | ₩69,276 | ₩69,389 | +0.16% | 9.8천 |
|---|
| 2026.02.13 | ₩69,323 | ₩69,403 | ₩69,272 | ₩69,309 | -0.02% | 1.6만 |
|---|
| 2026.02.12 | ₩69,149 | ₩69,269 | ₩69,110 | ₩69,242 | +0.14% | 1.3만 |
|---|
| 2026.02.11 | ₩69,082 | ₩69,162 | ₩69,039 | ₩69,109 | +0.04% | 2.1만 |
|---|
| 2026.02.10 | ₩69,109 | ₩69,216 | ₩69,109 | ₩69,129 | +0.03% | 3.5만 |
|---|
| 2026.02.09 | ₩68,937 | ₩69,042 | ₩68,937 | ₩69,015 | +0.11% | 1.3만 |
|---|
| 2026.02.06 | ₩68,935 | ₩68,989 | ₩68,910 | ₩68,935 | 0.00% | 1만 |
|---|
| 2026.02.05 | ₩68,949 | ₩69,026 | ₩68,935 | ₩68,995 | +0.07% | 2.3만 |
|---|
| 2026.02.04 | ₩68,802 | ₩68,855 | ₩68,802 | ₩68,849 | +0.07% | 3.3만 |
|---|
| 2026.02.03 | ₩68,735 | ₩69,202 | ₩68,715 | ₩68,795 | +0.09% | 1.6만 |
|---|
| 2026.02.02 | ₩68,668 | ₩68,735 | ₩68,668 | ₩68,728 | +0.09% | 5.9천 |
|---|
| 2026.01.30 | ₩68,682 | ₩68,802 | ₩68,588 | ₩68,715 | +0.05% | 1.4만 |
|---|
| 2026.01.29 | ₩68,775 | ₩68,849 | ₩68,648 | ₩68,675 | -0.15% | 1.1만 |
|---|
| 2026.01.28 | ₩68,602 | ₩68,664 | ₩68,600 | ₩68,635 | +0.05% | 5.1천 |
|---|
| 2026.01.27 | ₩68,602 | ₩68,722 | ₩68,582 | ₩68,608 | +0.01% | 2.3만 |
|---|
| 2026.01.26 | ₩68,775 | ₩68,882 | ₩68,762 | ₩68,762 | -0.02% | 2.7천 |
|---|
| 2026.01.23 | ₩68,728 | ₩68,855 | ₩68,712 | ₩68,731 | +0.00% | 9.7천 |
|---|
| 2026.01.22 | ₩68,655 | ₩68,708 | ₩68,642 | ₩68,688 | +0.05% | 3.7천 |
|---|
| 2026.01.21 | ₩68,588 | ₩68,712 | ₩68,582 | ₩68,708 | +0.18% | 4.7천 |
|---|
| 2026.01.20 | ₩68,507 | ₩68,642 | ₩68,361 | ₩68,615 | +0.16% | 2.1만 |
|---|
| 2026.01.16 | ₩68,829 | ₩68,909 | ₩68,782 | ₩68,782 | -0.07% | 1.6만 |
|---|
| 2026.01.15 | ₩68,775 | ₩68,842 | ₩68,775 | ₩68,815 | +0.06% | 2.1만 |
|---|
| 2026.01.14 | ₩68,802 | ₩68,815 | ₩68,755 | ₩68,802 | 0.00% | 3.9천 |
|---|
| 2026.01.13 | ₩68,695 | ₩68,807 | ₩68,695 | ₩68,702 | +0.01% | 6천 |
|---|
| 2026.01.12 | ₩68,708 | ₩68,922 | ₩68,708 | ₩68,728 | +0.03% | 1.3만 |
|---|
| 2026.01.09 | ₩68,668 | ₩68,762 | ₩68,659 | ₩68,682 | +0.02% | 5.1만 |
|---|
| 2026.01.08 | ₩68,615 | ₩68,735 | ₩68,615 | ₩68,648 | +0.05% | 1.1만 |
|---|
| 2026.01.07 | ₩68,561 | ₩68,655 | ₩68,555 | ₩68,642 | +0.12% | 2.5천 |
|---|
| 2026.01.06 | ₩68,401 | ₩68,535 | ₩68,348 | ₩68,455 | +0.08% | 4.9천 |
|---|
| 2026.01.05 | ₩68,254 | ₩68,521 | ₩68,254 | ₩68,375 | +0.18% | 10.2만 |
|---|
| 2026.01.02 | ₩68,294 | ₩68,348 | ₩68,294 | ₩68,328 | +0.05% | 6.2천 |
|---|
| 2025.12.31 | ₩68,268 | ₩68,301 | ₩68,134 | ₩68,228 | -0.06% | 8.9천 |
|---|
| 2025.12.30 | ₩68,254 | ₩68,361 | ₩68,214 | ₩68,228 | -0.04% | 7.5천 |
|---|
| 2025.12.29 | ₩68,254 | ₩68,254 | ₩68,201 | ₩68,237 | -0.03% | 1.4만 |
|---|
| 2025.12.26 | ₩68,254 | ₩68,254 | ₩68,188 | ₩68,188 | -0.10% | 5천 |
|---|
| 2025.12.24 | ₩68,188 | ₩68,375 | ₩68,169 | ₩68,254 | +0.10% | 7.1천 |
|---|
| 2025.12.23 | ₩68,148 | ₩68,201 | ₩68,137 | ₩68,174 | +0.04% | 2.3만 |
|---|
| 2025.12.22 | ₩68,348 | ₩68,548 | ₩68,329 | ₩68,388 | +0.06% | 1.6만 |
|---|
| 2025.12.19 | ₩68,321 | ₩68,495 | ₩68,320 | ₩68,355 | +0.05% | 6.3천 |
|---|
| 2025.12.18 | ₩68,375 | ₩68,375 | ₩68,294 | ₩68,294 | -0.12% | 2.2천 |
|---|
| 2025.12.17 | ₩68,268 | ₩68,301 | ₩68,248 | ₩68,301 | +0.05% | 2.4천 |
|---|
| 2025.12.16 | ₩68,254 | ₩68,335 | ₩68,250 | ₩68,308 | +0.08% | 5.1천 |
|---|
| 2025.12.15 | ₩68,321 | ₩68,321 | ₩68,228 | ₩68,248 | -0.11% | 8만 |
|---|
| 2025.12.12 | ₩68,228 | ₩68,335 | ₩68,228 | ₩68,254 | +0.04% | 1.8만 |
|---|
| 2025.12.11 | ₩68,308 | ₩68,335 | ₩68,281 | ₩68,301 | -0.01% | 1.1만 |
|---|
| 2025.12.10 | ₩68,248 | ₩68,248 | ₩68,248 | ₩68,248 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩68,241 | ₩68,241 | ₩68,201 | ₩68,201 | -0.06% | 1.2천 |
|---|
| 2025.12.08 | ₩68,161 | ₩68,201 | ₩68,161 | ₩68,201 | +0.06% | 3.2천 |
|---|
| 2025.12.05 | ₩68,228 | ₩68,242 | ₩68,214 | ₩68,216 | -0.02% | 6.1천 |
|---|
| 2025.12.04 | ₩68,228 | ₩68,234 | ₩68,225 | ₩68,234 | +0.01% | 2.1천 |
|---|
| 2025.12.03 | ₩68,281 | ₩68,401 | ₩68,254 | ₩68,254 | -0.04% | 1.9천 |
|---|
| 2025.12.02 | ₩68,200 | ₩68,294 | ₩68,186 | ₩68,201 | +0.00% | 6천 |
|---|
| 2025.12.01 | ₩68,214 | ₩68,214 | ₩68,214 | ₩68,214 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩68,316 | ₩68,327 | ₩68,148 | ₩68,327 | +0.02% | 9.2천 |
|---|
| 2025.11.26 | ₩68,284 | ₩68,388 | ₩68,214 | ₩68,348 | +0.09% | 2.5만 |
|---|
| 2025.11.25 | ₩68,294 | ₩68,294 | ₩68,241 | ₩68,261 | -0.05% | 2.6천 |
|---|
| 2025.11.24 | ₩68,241 | ₩68,775 | ₩68,185 | ₩68,248 | +0.01% | 2만 |
|---|
| 2025.11.21 | ₩68,481 | ₩68,481 | ₩68,381 | ₩68,381 | -0.15% | 5.2천 |
|---|
| 2025.11.20 | ₩68,375 | ₩68,375 | ₩68,348 | ₩68,368 | -0.01% | 4.1천 |
|---|
| 2025.11.19 | ₩68,375 | ₩68,428 | ₩68,328 | ₩68,328 | -0.07% | 400 |
|---|
| 2025.11.18 | ₩68,361 | ₩68,401 | ₩68,361 | ₩68,385 | +0.04% | 1.3천 |
|---|
| 2025.11.17 | ₩68,361 | ₩68,395 | ₩68,308 | ₩68,308 | -0.08% | 1.3만 |
|---|
| 2025.11.14 | ₩68,381 | ₩68,519 | ₩68,294 | ₩68,321 | -0.09% | 1.4만 |
|---|
| 2025.11.13 | ₩68,388 | ₩68,508 | ₩68,381 | ₩68,381 | -0.01% | 6.2천 |
|---|
| 2025.11.12 | ₩68,437 | ₩68,481 | ₩68,372 | ₩68,401 | -0.05% | 1.1만 |
|---|
| 2025.11.11 | ₩68,455 | ₩68,508 | ₩68,416 | ₩68,481 | +0.04% | 1만 |
|---|
| 2025.11.10 | ₩68,335 | ₩68,361 | ₩68,292 | ₩68,314 | -0.03% | 3.8천 |
|---|
| 2025.11.07 | ₩68,361 | ₩68,361 | ₩68,294 | ₩68,294 | -0.10% | 7.3만 |
|---|
| 2025.11.06 | ₩68,281 | ₩68,301 | ₩68,238 | ₩68,301 | +0.03% | 3.1천 |
|---|
| 2025.11.05 | ₩68,228 | ₩68,254 | ₩68,181 | ₩68,181 | -0.07% | 9.6천 |
|---|
| 2025.11.04 | ₩68,281 | ₩68,481 | ₩68,254 | ₩68,254 | -0.04% | 4천 |
|---|
| 2025.11.03 | ₩68,348 | ₩68,348 | ₩68,121 | ₩68,161 | -0.27% | 900 |
|---|
| 2025.10.31 | ₩68,268 | ₩68,268 | ₩68,240 | ₩68,240 | -0.04% | 400 |
|---|
| 2025.10.30 | ₩68,058 | ₩68,188 | ₩68,058 | ₩68,188 | +0.19% | 2.8천 |
|---|
| 2025.10.29 | ₩68,535 | ₩68,535 | ₩68,214 | ₩68,214 | -0.47% | 7.7천 |
|---|
| 2025.10.28 | ₩68,361 | ₩68,375 | ₩68,294 | ₩68,301 | -0.09% | 4천 |
|---|
| 2025.10.27 | ₩68,708 | ₩68,735 | ₩68,504 | ₩68,508 | -0.29% | 3.6천 |
|---|
| 2025.10.24 | ₩68,520 | ₩68,521 | ₩68,481 | ₩68,481 | -0.06% | 5.3천 |
|---|
| 2025.10.23 | ₩68,440 | ₩68,568 | ₩68,401 | ₩68,455 | +0.02% | 9.1천 |
|---|
| 2025.10.22 | ₩68,428 | ₩68,561 | ₩68,428 | ₩68,503 | +0.11% | 2.4천 |
|---|
| 2025.10.21 | ₩68,468 | ₩68,602 | ₩68,401 | ₩68,495 | +0.04% | 1.3만 |
|---|
| 2025.10.20 | ₩68,361 | ₩68,375 | ₩68,361 | ₩68,375 | +0.02% | 200 |
|---|
| 2025.10.17 | ₩68,321 | ₩68,535 | ₩68,321 | ₩68,401 | +0.12% | 1.4만 |
|---|
| 2025.10.16 | ₩68,174 | ₩68,375 | ₩68,174 | ₩68,294 | +0.18% | 8.6천 |
|---|
| 2025.10.15 | ₩68,121 | ₩68,174 | ₩68,121 | ₩68,141 | +0.03% | 5.6천 |
|---|
| 2025.10.14 | ₩68,079 | ₩68,188 | ₩68,067 | ₩68,145 | +0.10% | 7.2천 |
|---|
| 2025.10.13 | ₩67,981 | ₩68,061 | ₩67,974 | ₩68,061 | +0.12% | 2천 |
|---|
| 2025.10.10 | ₩68,014 | ₩68,014 | ₩67,962 | ₩67,967 | -0.07% | 400 |
|---|