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 | ₩64,852 | ₩64,959 | ₩64,825 | ₩64,923 | +0.11% | 15만 |
| 2026.10.08 | ₩64,625 | ₩64,825 | ₩64,498 | ₩64,760 | +0.21% | 23.1만 |
| 2026.10.07 | ₩64,532 | ₩64,732 | ₩64,518 | ₩64,679 | +0.23% | 24.9만 |
| 2026.10.06 | ₩64,932 | ₩64,999 | ₩64,772 | ₩64,879 | -0.08% | 12.5만 |
| 2026.10.05 | ₩64,986 | ₩65,012 | ₩64,745 | ₩64,912 | -0.11% | 42.6만 |
| 2026.10.02 | ₩65,373 | ₩65,453 | ₩64,825 | ₩64,871 | -0.77% | 16.9만 |
| 2026.10.01 | ₩64,892 | ₩65,239 | ₩64,865 | ₩65,028 | +0.21% | 32.4만 |
| 2026.09.30 | ₩64,358 | ₩64,865 | ₩64,358 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,620 |
| +0.41% |
| 41만 |
| 2026.09.29 | ₩64,358 | ₩64,358 | ₩64,118 | ₩64,198 | -0.25% | 25.1만 |
|---|
| 2026.09.28 | ₩64,679 | ₩64,679 | ₩64,211 | ₩64,345 | -0.52% | 49.2만 |
|---|
| 2026.09.25 | ₩64,905 | ₩64,932 | ₩64,705 | ₩64,785 | -0.19% | 10.2만 |
|---|
| 2026.09.24 | ₩65,453 | ₩65,546 | ₩65,159 | ₩65,291 | -0.25% | 44.8만 |
|---|
| 2026.09.23 | ₩65,840 | ₩65,853 | ₩65,306 | ₩65,509 | -0.50% | 6.4만 |
|---|
| 2026.09.22 | ₩65,893 | ₩65,967 | ₩65,800 | ₩65,800 | -0.14% | 8.5만 |
|---|
| 2026.09.21 | ₩65,973 | ₩66,040 | ₩65,890 | ₩65,981 | +0.01% | 6.5만 |
|---|
| 2026.09.18 | ₩65,920 | ₩66,027 | ₩65,813 | ₩65,996 | +0.12% | 7.3만 |
|---|
| 2026.09.17 | ₩66,093 | ₩66,160 | ₩66,000 | ₩66,033 | -0.09% | 5.5만 |
|---|
| 2026.09.16 | ₩65,906 | ₩66,027 | ₩65,806 | ₩65,846 | -0.09% | 3.6만 |
|---|
| 2026.09.15 | ₩66,040 | ₩66,133 | ₩65,933 | ₩65,953 | -0.13% | 6.4만 |
|---|
| 2026.09.14 | ₩66,080 | ₩66,080 | ₩65,948 | ₩66,020 | -0.09% | 4.8만 |
|---|
| 2026.09.11 | ₩65,973 | ₩66,320 | ₩65,973 | ₩66,100 | +0.19% | 3만 |
|---|
| 2026.09.10 | ₩66,374 | ₩66,374 | ₩66,043 | ₩66,043 | -0.50% | 3.4만 |
|---|
| 2026.09.09 | ₩66,547 | ₩66,601 | ₩66,360 | ₩66,367 | -0.27% | 6.4만 |
|---|
| 2026.09.08 | ₩66,601 | ₩66,667 | ₩66,440 | ₩66,487 | -0.17% | 1.1만 |
|---|
| 2026.09.04 | ₩66,641 | ₩66,734 | ₩66,560 | ₩66,560 | -0.12% | 6.5천 |
|---|
| 2026.09.03 | ₩66,747 | ₩66,798 | ₩66,621 | ₩66,621 | -0.19% | 2.1만 |
|---|
| 2026.09.02 | ₩66,747 | ₩66,747 | ₩66,601 | ₩66,654 | -0.14% | 3.5만 |
|---|
| 2026.09.01 | ₩66,814 | ₩66,934 | ₩66,654 | ₩66,767 | -0.07% | 4.4만 |
|---|
| 2026.08.31 | ₩67,094 | ₩67,094 | ₩66,921 | ₩66,974 | -0.18% | 4.5만 |
|---|
| 2026.08.28 | ₩67,188 | ₩67,188 | ₩67,028 | ₩67,041 | -0.22% | 1.8만 |
|---|
| 2026.08.27 | ₩67,321 | ₩67,321 | ₩67,134 | ₩67,154 | -0.25% | 20.9만 |
|---|
| 2026.08.26 | ₩67,361 | ₩67,361 | ₩67,174 | ₩67,221 | -0.21% | 1.5만 |
|---|
| 2026.08.25 | ₩67,508 | ₩67,575 | ₩67,455 | ₩67,476 | -0.05% | 9.8천 |
|---|
| 2026.08.24 | ₩67,508 | ₩67,521 | ₩67,428 | ₩67,496 | -0.02% | 2.8만 |
|---|
| 2026.08.21 | ₩67,508 | ₩67,508 | ₩67,375 | ₩67,448 | -0.09% | 1.1만 |
|---|
| 2026.08.20 | ₩67,415 | ₩67,508 | ₩67,368 | ₩67,475 | +0.09% | 3.1만 |
|---|
| 2026.08.19 | ₩67,495 | ₩67,548 | ₩67,468 | ₩67,513 | +0.03% | 1.8만 |
|---|
| 2026.08.18 | ₩67,521 | ₩67,521 | ₩67,361 | ₩67,428 | -0.14% | 1.5만 |
|---|
| 2026.08.17 | ₩67,735 | ₩67,735 | ₩67,568 | ₩67,575 | -0.24% | 5만 |
|---|
| 2026.08.14 | ₩67,788 | ₩67,788 | ₩67,682 | ₩67,727 | -0.09% | 2.4만 |
|---|
| 2026.08.13 | ₩67,815 | ₩67,828 | ₩67,682 | ₩67,775 | -0.06% | 2.4만 |
|---|
| 2026.08.12 | ₩67,694 | ₩67,702 | ₩67,620 | ₩67,659 | -0.05% | 3.2만 |
|---|
| 2026.08.11 | ₩67,615 | ₩67,628 | ₩67,521 | ₩67,583 | -0.05% | 6.5천 |
|---|
| 2026.08.10 | ₩67,602 | ₩67,602 | ₩67,481 | ₩67,535 | -0.10% | 1.6만 |
|---|
| 2026.08.07 | ₩67,575 | ₩67,575 | ₩67,535 | ₩67,555 | -0.03% | 1만 |
|---|
| 2026.08.06 | ₩67,428 | ₩67,508 | ₩67,428 | ₩67,444 | +0.02% | 7.4천 |
|---|
| 2026.08.05 | ₩67,335 | ₩67,535 | ₩67,335 | ₩67,455 | +0.18% | 1.2만 |
|---|
| 2026.08.04 | ₩67,361 | ₩67,468 | ₩67,348 | ₩67,417 | +0.08% | 1.4만 |
|---|
| 2026.08.03 | ₩67,241 | ₩67,321 | ₩67,208 | ₩67,301 | +0.09% | 3.1만 |
|---|
| 2026.07.31 | ₩67,255 | ₩67,255 | ₩67,148 | ₩67,194 | -0.09% | 1.6만 |
|---|
| 2026.07.30 | ₩67,335 | ₩67,348 | ₩67,174 | ₩67,256 | -0.12% | 7.3만 |
|---|
| 2026.07.29 | ₩67,321 | ₩67,495 | ₩67,321 | ₩67,401 | +0.12% | 1.4만 |
|---|
| 2026.07.28 | ₩67,415 | ₩67,428 | ₩67,281 | ₩67,355 | -0.09% | 2.1만 |
|---|
| 2026.07.27 | ₩67,508 | ₩67,562 | ₩67,488 | ₩67,555 | +0.07% | 2만 |
|---|
| 2026.07.24 | ₩67,348 | ₩67,395 | ₩67,281 | ₩67,284 | -0.10% | 2.1만 |
|---|
| 2026.07.23 | ₩67,548 | ₩67,548 | ₩67,220 | ₩67,276 | -0.40% | 4.1만 |
|---|
| 2026.07.22 | ₩67,842 | ₩67,842 | ₩67,642 | ₩67,687 | -0.23% | 27.4만 |
|---|
| 2026.07.21 | ₩68,002 | ₩68,002 | ₩67,842 | ₩67,862 | -0.21% | 1.2만 |
|---|
| 2026.07.20 | ₩68,042 | ₩68,042 | ₩67,935 | ₩67,949 | -0.14% | 1.8만 |
|---|
| 2026.07.17 | ₩68,029 | ₩68,055 | ₩67,962 | ₩68,029 | 0.00% | 1.6만 |
|---|
| 2026.07.16 | ₩68,122 | ₩68,122 | ₩67,989 | ₩68,009 | -0.17% | 1만 |
|---|
| 2026.07.15 | ₩68,229 | ₩68,229 | ₩68,042 | ₩68,115 | -0.17% | 2.8만 |
|---|
| 2026.07.14 | ₩68,202 | ₩68,229 | ₩68,135 | ₩68,155 | -0.07% | 1.8만 |
|---|
| 2026.07.13 | ₩68,229 | ₩68,229 | ₩68,149 | ₩68,175 | -0.08% | 9천 |
|---|
| 2026.07.10 | ₩68,282 | ₩68,329 | ₩68,256 | ₩68,309 | +0.04% | 7.7만 |
|---|
| 2026.07.09 | ₩68,296 | ₩68,416 | ₩68,242 | ₩68,292 | -0.01% | 4.1만 |
|---|
| 2026.07.08 | ₩68,349 | ₩68,362 | ₩68,236 | ₩68,302 | -0.07% | 4.8만 |
|---|
| 2026.07.07 | ₩68,496 | ₩68,496 | ₩68,402 | ₩68,409 | -0.13% | 5.4천 |
|---|
| 2026.07.06 | ₩68,509 | ₩68,569 | ₩68,509 | ₩68,549 | +0.06% | 8.3천 |
|---|
| 2026.07.02 | ₩68,496 | ₩68,643 | ₩68,442 | ₩68,542 | +0.07% | 6.6천 |
|---|
| 2026.07.01 | ₩68,349 | ₩68,496 | ₩68,346 | ₩68,476 | +0.19% | 1.3만 |
|---|
| 2026.06.30 | ₩68,469 | ₩68,481 | ₩68,402 | ₩68,436 | -0.05% | 2.6만 |
|---|
| 2026.06.29 | ₩68,416 | ₩68,496 | ₩68,416 | ₩68,496 | +0.12% | 4.3천 |
|---|
| 2026.06.26 | ₩68,376 | ₩68,442 | ₩68,376 | ₩68,416 | +0.06% | 7.3천 |
|---|
| 2026.06.25 | ₩68,402 | ₩68,429 | ₩68,369 | ₩68,369 | -0.05% | 1.4만 |
|---|
| 2026.06.24 | ₩68,589 | ₩68,696 | ₩68,576 | ₩68,603 | +0.02% | 1.7만 |
|---|
| 2026.06.23 | ₩68,522 | ₩68,749 | ₩68,469 | ₩68,481 | -0.06% | 2.2만 |
|---|
| 2026.06.22 | ₩68,576 | ₩68,629 | ₩68,522 | ₩68,576 | 0.00% | 1.2만 |
|---|
| 2026.06.18 | ₩68,522 | ₩68,589 | ₩68,509 | ₩68,560 | +0.05% | 8.5천 |
|---|
| 2026.06.17 | ₩68,442 | ₩68,509 | ₩68,416 | ₩68,416 | -0.04% | 1.9만 |
|---|
| 2026.06.16 | ₩68,392 | ₩68,563 | ₩68,392 | ₩68,422 | +0.04% | 1.9만 |
|---|
| 2026.06.15 | ₩68,442 | ₩68,456 | ₩68,389 | ₩68,396 | -0.07% | 1.2만 |
|---|
| 2026.06.12 | ₩68,429 | ₩68,429 | ₩68,336 | ₩68,362 | -0.10% | 2.5만 |
|---|
| 2026.06.11 | ₩68,349 | ₩68,409 | ₩68,282 | ₩68,390 | +0.06% | 1.6만 |
|---|
| 2026.06.10 | ₩68,416 | ₩68,429 | ₩68,316 | ₩68,329 | -0.13% | 8.1천 |
|---|
| 2026.06.09 | ₩68,442 | ₩68,442 | ₩68,362 | ₩68,396 | -0.07% | 8.9천 |
|---|
| 2026.06.08 | ₩68,416 | ₩68,416 | ₩68,282 | ₩68,342 | -0.11% | 1.4만 |
|---|
| 2026.06.05 | ₩68,309 | ₩68,349 | ₩68,249 | ₩68,349 | +0.06% | 1만 |
|---|
| 2026.06.04 | ₩68,389 | ₩68,549 | ₩68,389 | ₩68,449 | +0.09% | 2.1만 |
|---|
| 2026.06.03 | ₩68,496 | ₩68,509 | ₩68,256 | ₩68,382 | -0.17% | 4.7만 |
|---|
| 2026.06.02 | ₩68,362 | ₩68,382 | ₩68,349 | ₩68,376 | +0.02% | 4만 |
|---|
| 2026.06.01 | ₩68,109 | ₩68,322 | ₩68,109 | ₩68,282 | +0.25% | 1.6만 |
|---|
| 2026.05.29 | ₩68,169 | ₩68,334 | ₩68,162 | ₩68,209 | +0.06% | 2.6만 |
|---|
| 2026.05.28 | ₩67,989 | ₩68,202 | ₩67,962 | ₩68,142 | +0.23% | 7.3천 |
|---|
| 2026.05.27 | ₩67,949 | ₩68,042 | ₩67,949 | ₩68,022 | +0.11% | 5.3천 |
|---|
| 2026.05.26 | ₩67,909 | ₩68,122 | ₩67,868 | ₩67,929 | +0.03% | 1.3만 |
|---|
| 2026.05.22 | ₩67,922 | ₩67,989 | ₩67,868 | ₩67,889 | -0.05% | 2.3만 |
|---|
| 2026.05.21 | ₩67,735 | ₩67,842 | ₩67,722 | ₩67,802 | +0.10% | 2만 |
|---|
| 2026.05.20 | ₩67,748 | ₩67,868 | ₩67,695 | ₩67,828 | +0.12% | 1.8만 |
|---|
| 2026.05.19 | ₩67,989 | ₩67,989 | ₩67,695 | ₩67,763 | -0.33% | 1.7만 |
|---|
| 2026.05.18 | ₩67,895 | ₩67,935 | ₩67,775 | ₩67,921 | +0.04% | 14.5만 |
|---|
| 2026.05.15 | ₩68,082 | ₩68,082 | ₩67,762 | ₩67,855 | -0.33% | 2.2만 |
|---|
| 2026.05.14 | ₩68,202 | ₩68,215 | ₩68,155 | ₩68,155 | -0.07% | 1.1만 |
|---|
| 2026.05.13 | ₩68,202 | ₩68,269 | ₩68,122 | ₩68,129 | -0.11% | 1.3만 |
|---|
| 2026.05.12 | ₩68,362 | ₩68,362 | ₩68,187 | ₩68,219 | -0.21% | 6.8천 |
|---|
| 2026.05.11 | ₩68,336 | ₩68,389 | ₩68,256 | ₩68,270 | -0.10% | 2.2만 |
|---|
| 2026.05.08 | ₩68,402 | ₩68,405 | ₩68,289 | ₩68,322 | -0.12% | 8.1천 |
|---|
| 2026.05.07 | ₩68,362 | ₩68,362 | ₩68,269 | ₩68,289 | -0.11% | 1만 |
|---|
| 2026.05.06 | ₩68,322 | ₩68,376 | ₩68,269 | ₩68,296 | -0.04% | 7.8천 |
|---|
| 2026.05.05 | ₩68,242 | ₩68,256 | ₩68,162 | ₩68,190 | -0.08% | 1.1만 |
|---|
| 2026.05.04 | ₩68,202 | ₩68,256 | ₩68,135 | ₩68,183 | -0.03% | 5.5천 |
|---|
| 2026.05.01 | ₩68,162 | ₩68,229 | ₩68,029 | ₩68,149 | -0.02% | 1.4만 |
|---|
| 2026.04.30 | ₩68,202 | ₩68,215 | ₩68,122 | ₩68,161 | -0.06% | 1.5만 |
|---|
| 2026.04.29 | ₩68,442 | ₩68,442 | ₩68,125 | ₩68,142 | -0.44% | 5.9천 |
|---|
| 2026.04.28 | ₩68,269 | ₩68,269 | ₩68,189 | ₩68,229 | -0.06% | 4.9만 |
|---|
| 2026.04.27 | ₩68,349 | ₩68,349 | ₩68,282 | ₩68,302 | -0.07% | 3.1천 |
|---|
| 2026.04.24 | ₩68,514 | ₩68,629 | ₩68,509 | ₩68,509 | -0.01% | 5.1천 |
|---|
| 2026.04.23 | ₩68,509 | ₩68,603 | ₩68,416 | ₩68,482 | -0.04% | 1.8만 |
|---|
| 2026.04.22 | ₩68,549 | ₩68,549 | ₩68,456 | ₩68,496 | -0.08% | 8.1천 |
|---|
| 2026.04.21 | ₩68,509 | ₩68,509 | ₩68,422 | ₩68,462 | -0.07% | 1.1만 |
|---|
| 2026.04.20 | ₩68,456 | ₩68,549 | ₩68,456 | ₩68,522 | +0.10% | 1.1만 |
|---|
| 2026.04.17 | ₩68,376 | ₩68,549 | ₩68,376 | ₩68,476 | +0.15% | 6.7천 |
|---|
| 2026.04.16 | ₩68,282 | ₩68,389 | ₩68,262 | ₩68,302 | +0.03% | 1만 |
|---|
| 2026.04.15 | ₩68,322 | ₩68,322 | ₩68,095 | ₩68,229 | -0.14% | 3.2만 |
|---|
| 2026.04.14 | ₩68,322 | ₩68,349 | ₩68,269 | ₩68,316 | -0.01% | 6천 |
|---|
| 2026.04.13 | ₩68,256 | ₩68,302 | ₩68,149 | ₩68,302 | +0.07% | 5.5천 |
|---|
| 2026.04.10 | ₩68,389 | ₩68,389 | ₩68,215 | ₩68,249 | -0.20% | 3.4만 |
|---|
| 2026.04.09 | ₩68,202 | ₩68,376 | ₩68,202 | ₩68,336 | +0.20% | 2.1천 |
|---|
| 2026.04.08 | ₩68,296 | ₩68,296 | ₩68,189 | ₩68,242 | -0.08% | 1.5만 |
|---|
| 2026.04.07 | ₩67,909 | ₩68,042 | ₩67,882 | ₩68,002 | +0.14% | 2.4만 |
|---|
| 2026.04.06 | ₩67,895 | ₩67,969 | ₩67,895 | ₩67,941 | +0.07% | 4.7만 |
|---|
| 2026.04.02 | ₩67,863 | ₩68,042 | ₩67,815 | ₩67,949 | +0.13% | 6.4천 |
|---|
| 2026.04.01 | ₩67,842 | ₩67,855 | ₩67,775 | ₩67,808 | -0.05% | 2만 |
|---|
| 2026.03.31 | ₩67,655 | ₩67,775 | ₩67,562 | ₩67,704 | +0.07% | 7.7천 |
|---|
| 2026.03.30 | ₩67,591 | ₩67,591 | ₩67,508 | ₩67,521 | -0.10% | 3.1천 |
|---|
| 2026.03.27 | ₩67,481 | ₩67,481 | ₩67,308 | ₩67,449 | -0.05% | 9.2천 |
|---|
| 2026.03.26 | ₩67,535 | ₩67,548 | ₩67,431 | ₩67,455 | -0.12% | 1.5만 |
|---|
| 2026.03.25 | ₩67,775 | ₩67,775 | ₩67,695 | ₩67,748 | -0.04% | 1.2천 |
|---|
| 2026.03.24 | ₩67,989 | ₩67,989 | ₩67,628 | ₩67,648 | -0.50% | 7.3천 |
|---|
| 2026.03.23 | ₩68,149 | ₩68,149 | ₩67,989 | ₩68,009 | -0.21% | 2.2만 |
|---|
| 2026.03.20 | ₩68,389 | ₩68,389 | ₩67,949 | ₩67,950 | -0.64% | 3.5만 |
|---|
| 2026.03.19 | ₩68,442 | ₩68,442 | ₩68,336 | ₩68,376 | -0.10% | 1.9천 |
|---|
| 2026.03.18 | ₩68,482 | ₩68,482 | ₩68,436 | ₩68,436 | -0.07% | 1.2천 |
|---|
| 2026.03.17 | ₩68,549 | ₩68,549 | ₩68,442 | ₩68,469 | -0.12% | 16.8만 |
|---|
| 2026.03.16 | ₩68,683 | ₩68,696 | ₩68,461 | ₩68,512 | -0.25% | 4.3만 |
|---|
| 2026.03.13 | ₩68,454 | ₩68,536 | ₩68,414 | ₩68,522 | +0.10% | 4.2천 |
|---|
| 2026.03.12 | ₩68,576 | ₩68,576 | ₩68,362 | ₩68,418 | -0.23% | 1.6만 |
|---|
| 2026.03.11 | ₩68,696 | ₩68,709 | ₩68,576 | ₩68,596 | -0.15% | 1.5만 |
|---|
| 2026.03.10 | ₩68,776 | ₩68,869 | ₩68,736 | ₩68,756 | -0.03% | 1.7만 |
|---|
| 2026.03.09 | ₩68,736 | ₩68,849 | ₩68,712 | ₩68,836 | +0.15% | 7.2천 |
|---|
| 2026.03.06 | ₩68,816 | ₩68,883 | ₩68,749 | ₩68,833 | +0.03% | 4.8천 |
|---|
| 2026.03.05 | ₩68,776 | ₩68,869 | ₩68,776 | ₩68,843 | +0.10% | 2.3천 |
|---|
| 2026.03.04 | ₩68,896 | ₩69,003 | ₩68,896 | ₩68,915 | +0.03% | 1.6만 |
|---|
| 2026.03.03 | ₩68,946 | ₩68,950 | ₩68,869 | ₩68,914 | -0.05% | 8.7천 |
|---|
| 2026.03.02 | ₩69,257 | ₩69,297 | ₩69,163 | ₩69,230 | -0.04% | 7.5천 |
|---|
| 2026.02.27 | ₩69,377 | ₩69,403 | ₩69,363 | ₩69,403 | +0.04% | 1.6만 |
|---|
| 2026.02.26 | ₩69,337 | ₩69,443 | ₩69,330 | ₩69,350 | +0.02% | 4.7천 |
|---|
| 2026.02.25 | ₩69,257 | ₩69,337 | ₩69,230 | ₩69,270 | +0.02% | 1.2만 |
|---|
| 2026.02.24 | ₩69,203 | ₩69,371 | ₩69,203 | ₩69,270 | +0.10% | 6.3천 |
|---|
| 2026.02.23 | ₩69,403 | ₩69,410 | ₩69,383 | ₩69,410 | +0.01% | 1.8천 |
|---|
| 2026.02.20 | ₩69,377 | ₩69,403 | ₩69,337 | ₩69,390 | +0.02% | 4.3천 |
|---|
| 2026.02.19 | ₩69,297 | ₩69,417 | ₩69,277 | ₩69,370 | +0.11% | 2.9천 |
|---|
| 2026.02.18 | ₩69,217 | ₩69,403 | ₩69,217 | ₩69,337 | +0.17% | 1.2만 |
|---|
| 2026.02.17 | ₩69,250 | ₩69,430 | ₩69,250 | ₩69,363 | +0.16% | 9.8천 |
|---|
| 2026.02.13 | ₩69,297 | ₩69,377 | ₩69,246 | ₩69,283 | -0.02% | 1.6만 |
|---|
| 2026.02.12 | ₩69,123 | ₩69,243 | ₩69,084 | ₩69,217 | +0.14% | 1.3만 |
|---|
| 2026.02.11 | ₩69,056 | ₩69,136 | ₩69,014 | ₩69,083 | +0.04% | 2.1만 |
|---|
| 2026.02.10 | ₩69,083 | ₩69,190 | ₩69,083 | ₩69,103 | +0.03% | 3.5만 |
|---|
| 2026.02.09 | ₩68,911 | ₩69,016 | ₩68,911 | ₩68,990 | +0.11% | 1.3만 |
|---|
| 2026.02.06 | ₩68,910 | ₩68,963 | ₩68,884 | ₩68,910 | 0.00% | 1만 |
|---|
| 2026.02.05 | ₩68,923 | ₩69,000 | ₩68,910 | ₩68,970 | +0.07% | 2.3만 |
|---|
| 2026.02.04 | ₩68,776 | ₩68,829 | ₩68,776 | ₩68,823 | +0.07% | 3.3만 |
|---|
| 2026.02.03 | ₩68,709 | ₩69,176 | ₩68,689 | ₩68,769 | +0.09% | 1.6만 |
|---|
| 2026.02.02 | ₩68,643 | ₩68,709 | ₩68,643 | ₩68,703 | +0.09% | 5.9천 |
|---|
| 2026.01.30 | ₩68,656 | ₩68,776 | ₩68,563 | ₩68,689 | +0.05% | 1.4만 |
|---|
| 2026.01.29 | ₩68,749 | ₩68,823 | ₩68,623 | ₩68,649 | -0.15% | 1.1만 |
|---|
| 2026.01.28 | ₩68,576 | ₩68,639 | ₩68,575 | ₩68,609 | +0.05% | 5.1천 |
|---|
| 2026.01.27 | ₩68,576 | ₩68,696 | ₩68,556 | ₩68,583 | +0.01% | 2.3만 |
|---|
| 2026.01.26 | ₩68,749 | ₩68,856 | ₩68,736 | ₩68,736 | -0.02% | 2.7천 |
|---|
| 2026.01.23 | ₩68,703 | ₩68,829 | ₩68,687 | ₩68,705 | +0.00% | 9.7천 |
|---|
| 2026.01.22 | ₩68,629 | ₩68,683 | ₩68,616 | ₩68,663 | +0.05% | 3.7천 |
|---|
| 2026.01.21 | ₩68,563 | ₩68,687 | ₩68,556 | ₩68,683 | +0.18% | 4.7천 |
|---|
| 2026.01.20 | ₩68,481 | ₩68,616 | ₩68,336 | ₩68,589 | +0.16% | 2.1만 |
|---|
| 2026.01.16 | ₩68,803 | ₩68,883 | ₩68,756 | ₩68,756 | -0.07% | 1.6만 |
|---|
| 2026.01.15 | ₩68,749 | ₩68,816 | ₩68,749 | ₩68,789 | +0.06% | 2.1만 |
|---|
| 2026.01.14 | ₩68,776 | ₩68,789 | ₩68,729 | ₩68,776 | 0.00% | 3.9천 |
|---|
| 2026.01.13 | ₩68,669 | ₩68,781 | ₩68,669 | ₩68,676 | +0.01% | 6천 |
|---|
| 2026.01.12 | ₩68,683 | ₩68,896 | ₩68,683 | ₩68,703 | +0.03% | 1.3만 |
|---|
| 2026.01.09 | ₩68,643 | ₩68,736 | ₩68,633 | ₩68,656 | +0.02% | 5.1만 |
|---|
| 2026.01.08 | ₩68,589 | ₩68,709 | ₩68,589 | ₩68,623 | +0.05% | 1.1만 |
|---|
| 2026.01.07 | ₩68,536 | ₩68,629 | ₩68,529 | ₩68,616 | +0.12% | 2.5천 |
|---|
| 2026.01.06 | ₩68,376 | ₩68,509 | ₩68,322 | ₩68,429 | +0.08% | 4.9천 |
|---|
| 2026.01.05 | ₩68,229 | ₩68,496 | ₩68,229 | ₩68,349 | +0.18% | 10.2만 |
|---|
| 2026.01.02 | ₩68,269 | ₩68,322 | ₩68,269 | ₩68,302 | +0.05% | 6.2천 |
|---|
| 2025.12.31 | ₩68,242 | ₩68,276 | ₩68,109 | ₩68,202 | -0.06% | 8.9천 |
|---|
| 2025.12.30 | ₩68,229 | ₩68,336 | ₩68,189 | ₩68,202 | -0.04% | 7.5천 |
|---|
| 2025.12.29 | ₩68,229 | ₩68,229 | ₩68,175 | ₩68,211 | -0.03% | 1.4만 |
|---|
| 2025.12.26 | ₩68,229 | ₩68,229 | ₩68,162 | ₩68,162 | -0.10% | 5천 |
|---|
| 2025.12.24 | ₩68,162 | ₩68,349 | ₩68,143 | ₩68,229 | +0.10% | 7.1천 |
|---|
| 2025.12.23 | ₩68,122 | ₩68,175 | ₩68,111 | ₩68,149 | +0.04% | 2.3만 |
|---|
| 2025.12.22 | ₩68,322 | ₩68,522 | ₩68,304 | ₩68,362 | +0.06% | 1.6만 |
|---|
| 2025.12.19 | ₩68,296 | ₩68,469 | ₩68,294 | ₩68,329 | +0.05% | 6.3천 |
|---|
| 2025.12.18 | ₩68,349 | ₩68,349 | ₩68,269 | ₩68,269 | -0.12% | 2.2천 |
|---|
| 2025.12.17 | ₩68,242 | ₩68,276 | ₩68,222 | ₩68,276 | +0.05% | 2.4천 |
|---|
| 2025.12.16 | ₩68,229 | ₩68,309 | ₩68,225 | ₩68,282 | +0.08% | 5.1천 |
|---|
| 2025.12.15 | ₩68,296 | ₩68,296 | ₩68,202 | ₩68,222 | -0.11% | 8만 |
|---|
| 2025.12.12 | ₩68,202 | ₩68,309 | ₩68,202 | ₩68,229 | +0.04% | 1.8만 |
|---|
| 2025.12.11 | ₩68,282 | ₩68,309 | ₩68,256 | ₩68,276 | -0.01% | 1.1만 |
|---|
| 2025.12.10 | ₩68,222 | ₩68,222 | ₩68,222 | ₩68,222 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩68,215 | ₩68,215 | ₩68,175 | ₩68,175 | -0.06% | 1.2천 |
|---|
| 2025.12.08 | ₩68,135 | ₩68,175 | ₩68,135 | ₩68,175 | +0.06% | 3.2천 |
|---|
| 2025.12.05 | ₩68,202 | ₩68,217 | ₩68,189 | ₩68,190 | -0.02% | 6.1천 |
|---|
| 2025.12.04 | ₩68,202 | ₩68,209 | ₩68,199 | ₩68,209 | +0.01% | 2.1천 |
|---|
| 2025.12.03 | ₩68,256 | ₩68,376 | ₩68,229 | ₩68,229 | -0.04% | 1.9천 |
|---|
| 2025.12.02 | ₩68,174 | ₩68,269 | ₩68,161 | ₩68,175 | +0.00% | 6천 |
|---|
| 2025.12.01 | ₩68,189 | ₩68,189 | ₩68,189 | ₩68,189 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩68,290 | ₩68,301 | ₩68,122 | ₩68,301 | +0.02% | 9.2천 |
|---|
| 2025.11.26 | ₩68,258 | ₩68,362 | ₩68,189 | ₩68,322 | +0.09% | 2.5만 |
|---|
| 2025.11.25 | ₩68,269 | ₩68,269 | ₩68,215 | ₩68,236 | -0.05% | 2.6천 |
|---|
| 2025.11.24 | ₩68,215 | ₩68,749 | ₩68,159 | ₩68,222 | +0.01% | 2만 |
|---|
| 2025.11.21 | ₩68,456 | ₩68,456 | ₩68,356 | ₩68,356 | -0.15% | 5.2천 |
|---|
| 2025.11.20 | ₩68,349 | ₩68,349 | ₩68,322 | ₩68,342 | -0.01% | 4.1천 |
|---|
| 2025.11.19 | ₩68,349 | ₩68,402 | ₩68,302 | ₩68,302 | -0.07% | 400 |
|---|
| 2025.11.18 | ₩68,336 | ₩68,376 | ₩68,336 | ₩68,360 | +0.04% | 1.3천 |
|---|
| 2025.11.17 | ₩68,336 | ₩68,369 | ₩68,282 | ₩68,282 | -0.08% | 1.3만 |
|---|
| 2025.11.14 | ₩68,356 | ₩68,493 | ₩68,269 | ₩68,296 | -0.09% | 1.4만 |
|---|
| 2025.11.13 | ₩68,362 | ₩68,482 | ₩68,356 | ₩68,356 | -0.01% | 6.2천 |
|---|
| 2025.11.12 | ₩68,412 | ₩68,456 | ₩68,346 | ₩68,376 | -0.05% | 1.1만 |
|---|
| 2025.11.11 | ₩68,429 | ₩68,482 | ₩68,390 | ₩68,456 | +0.04% | 1만 |
|---|
| 2025.11.10 | ₩68,309 | ₩68,336 | ₩68,266 | ₩68,289 | -0.03% | 3.8천 |
|---|
| 2025.11.07 | ₩68,336 | ₩68,336 | ₩68,269 | ₩68,269 | -0.10% | 7.3만 |
|---|
| 2025.11.06 | ₩68,256 | ₩68,276 | ₩68,213 | ₩68,276 | +0.03% | 3.1천 |
|---|
| 2025.11.05 | ₩68,202 | ₩68,229 | ₩68,155 | ₩68,155 | -0.07% | 9.6천 |
|---|
| 2025.11.04 | ₩68,256 | ₩68,456 | ₩68,229 | ₩68,229 | -0.04% | 4천 |
|---|
| 2025.11.03 | ₩68,322 | ₩68,322 | ₩68,095 | ₩68,135 | -0.27% | 900 |
|---|
| 2025.10.31 | ₩68,242 | ₩68,242 | ₩68,214 | ₩68,214 | -0.04% | 400 |
|---|
| 2025.10.30 | ₩68,033 | ₩68,162 | ₩68,033 | ₩68,162 | +0.19% | 2.8천 |
|---|
| 2025.10.29 | ₩68,509 | ₩68,509 | ₩68,189 | ₩68,189 | -0.47% | 7.7천 |
|---|
| 2025.10.28 | ₩68,336 | ₩68,349 | ₩68,269 | ₩68,276 | -0.09% | 4천 |
|---|
| 2025.10.27 | ₩68,683 | ₩68,709 | ₩68,478 | ₩68,482 | -0.29% | 3.6천 |
|---|
| 2025.10.24 | ₩68,494 | ₩68,496 | ₩68,456 | ₩68,456 | -0.06% | 5.3천 |
|---|
| 2025.10.23 | ₩68,414 | ₩68,542 | ₩68,376 | ₩68,429 | +0.02% | 9.1천 |
|---|
| 2025.10.22 | ₩68,402 | ₩68,536 | ₩68,402 | ₩68,477 | +0.11% | 2.4천 |
|---|
| 2025.10.21 | ₩68,442 | ₩68,576 | ₩68,376 | ₩68,469 | +0.04% | 1.3만 |
|---|
| 2025.10.20 | ₩68,336 | ₩68,349 | ₩68,336 | ₩68,349 | +0.02% | 200 |
|---|
| 2025.10.17 | ₩68,296 | ₩68,509 | ₩68,296 | ₩68,376 | +0.12% | 1.4만 |
|---|
| 2025.10.16 | ₩68,149 | ₩68,349 | ₩68,149 | ₩68,269 | +0.18% | 8.6천 |
|---|
| 2025.10.15 | ₩68,095 | ₩68,149 | ₩68,095 | ₩68,115 | +0.03% | 5.6천 |
|---|
| 2025.10.14 | ₩68,054 | ₩68,162 | ₩68,042 | ₩68,119 | +0.10% | 7.2천 |
|---|
| 2025.10.13 | ₩67,955 | ₩68,035 | ₩67,949 | ₩68,035 | +0.12% | 2천 |
|---|
| 2025.10.10 | ₩67,989 | ₩67,989 | ₩67,937 | ₩67,942 | -0.07% | 400 |
|---|