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 | ₩64,842 | ₩64,949 | ₩64,815 | ₩64,913 | +0.11% | 15만 |
| 2026.10.08 | ₩64,615 | ₩64,815 | ₩64,488 | ₩64,750 | +0.21% | 23.1만 |
| 2026.10.07 | ₩64,522 | ₩64,722 | ₩64,508 | ₩64,668 | +0.23% | 24.9만 |
| 2026.10.06 | ₩64,922 | ₩64,989 | ₩64,762 | ₩64,869 | -0.08% | 12.5만 |
| 2026.10.05 | ₩64,975 | ₩65,002 | ₩64,735 | ₩64,902 | -0.11% | 42.6만 |
| 2026.10.02 | ₩65,362 | ₩65,442 | ₩64,815 | ₩64,861 | -0.77% | 16.9만 |
| 2026.10.01 | ₩64,882 | ₩65,229 | ₩64,855 | ₩65,018 | +0.21% | 32.4만 |
| 2026.09.30 | ₩64,348 | ₩64,855 | ₩64,348 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,610 |
| +0.41% |
| 41만 |
| 2026.09.29 | ₩64,348 | ₩64,348 | ₩64,108 | ₩64,188 | -0.25% | 25.1만 |
|---|
| 2026.09.28 | ₩64,668 | ₩64,668 | ₩64,201 | ₩64,335 | -0.52% | 49.2만 |
|---|
| 2026.09.25 | ₩64,895 | ₩64,922 | ₩64,695 | ₩64,775 | -0.19% | 10.2만 |
|---|
| 2026.09.24 | ₩65,442 | ₩65,536 | ₩65,149 | ₩65,281 | -0.25% | 44.8만 |
|---|
| 2026.09.23 | ₩65,829 | ₩65,843 | ₩65,296 | ₩65,498 | -0.50% | 6.4만 |
|---|
| 2026.09.22 | ₩65,883 | ₩65,956 | ₩65,789 | ₩65,789 | -0.14% | 8.5만 |
|---|
| 2026.09.21 | ₩65,963 | ₩66,030 | ₩65,880 | ₩65,971 | +0.01% | 6.5만 |
|---|
| 2026.09.18 | ₩65,909 | ₩66,016 | ₩65,803 | ₩65,986 | +0.12% | 7.3만 |
|---|
| 2026.09.17 | ₩66,083 | ₩66,150 | ₩65,990 | ₩66,023 | -0.09% | 5.5만 |
|---|
| 2026.09.16 | ₩65,896 | ₩66,016 | ₩65,796 | ₩65,836 | -0.09% | 3.6만 |
|---|
| 2026.09.15 | ₩66,030 | ₩66,123 | ₩65,923 | ₩65,943 | -0.13% | 6.4만 |
|---|
| 2026.09.14 | ₩66,070 | ₩66,070 | ₩65,937 | ₩66,010 | -0.09% | 4.8만 |
|---|
| 2026.09.11 | ₩65,963 | ₩66,310 | ₩65,963 | ₩66,090 | +0.19% | 3만 |
|---|
| 2026.09.10 | ₩66,363 | ₩66,363 | ₩66,032 | ₩66,032 | -0.50% | 3.4만 |
|---|
| 2026.09.09 | ₩66,537 | ₩66,590 | ₩66,350 | ₩66,357 | -0.27% | 6.4만 |
|---|
| 2026.09.08 | ₩66,590 | ₩66,657 | ₩66,430 | ₩66,477 | -0.17% | 1.1만 |
|---|
| 2026.09.04 | ₩66,630 | ₩66,724 | ₩66,550 | ₩66,550 | -0.12% | 6.5천 |
|---|
| 2026.09.03 | ₩66,737 | ₩66,788 | ₩66,610 | ₩66,610 | -0.19% | 2.1만 |
|---|
| 2026.09.02 | ₩66,737 | ₩66,737 | ₩66,590 | ₩66,643 | -0.14% | 3.5만 |
|---|
| 2026.09.01 | ₩66,804 | ₩66,924 | ₩66,643 | ₩66,757 | -0.07% | 4.4만 |
|---|
| 2026.08.31 | ₩67,084 | ₩67,084 | ₩66,910 | ₩66,964 | -0.18% | 4.5만 |
|---|
| 2026.08.28 | ₩67,177 | ₩67,177 | ₩67,017 | ₩67,030 | -0.22% | 1.8만 |
|---|
| 2026.08.27 | ₩67,311 | ₩67,311 | ₩67,124 | ₩67,144 | -0.25% | 20.9만 |
|---|
| 2026.08.26 | ₩67,351 | ₩67,351 | ₩67,164 | ₩67,211 | -0.21% | 1.5만 |
|---|
| 2026.08.25 | ₩67,497 | ₩67,564 | ₩67,444 | ₩67,465 | -0.05% | 9.8천 |
|---|
| 2026.08.24 | ₩67,497 | ₩67,511 | ₩67,417 | ₩67,485 | -0.02% | 2.8만 |
|---|
| 2026.08.21 | ₩67,497 | ₩67,497 | ₩67,364 | ₩67,437 | -0.09% | 1.1만 |
|---|
| 2026.08.20 | ₩67,404 | ₩67,497 | ₩67,357 | ₩67,464 | +0.09% | 3.1만 |
|---|
| 2026.08.19 | ₩67,484 | ₩67,538 | ₩67,457 | ₩67,503 | +0.03% | 1.8만 |
|---|
| 2026.08.18 | ₩67,511 | ₩67,511 | ₩67,351 | ₩67,417 | -0.14% | 1.5만 |
|---|
| 2026.08.17 | ₩67,724 | ₩67,724 | ₩67,558 | ₩67,564 | -0.24% | 5만 |
|---|
| 2026.08.14 | ₩67,778 | ₩67,778 | ₩67,671 | ₩67,716 | -0.09% | 2.4만 |
|---|
| 2026.08.13 | ₩67,804 | ₩67,818 | ₩67,671 | ₩67,764 | -0.06% | 2.4만 |
|---|
| 2026.08.12 | ₩67,683 | ₩67,691 | ₩67,610 | ₩67,648 | -0.05% | 3.2만 |
|---|
| 2026.08.11 | ₩67,604 | ₩67,618 | ₩67,511 | ₩67,572 | -0.05% | 6.5천 |
|---|
| 2026.08.10 | ₩67,591 | ₩67,591 | ₩67,471 | ₩67,524 | -0.10% | 1.6만 |
|---|
| 2026.08.07 | ₩67,564 | ₩67,564 | ₩67,524 | ₩67,544 | -0.03% | 1만 |
|---|
| 2026.08.06 | ₩67,417 | ₩67,497 | ₩67,417 | ₩67,433 | +0.02% | 7.4천 |
|---|
| 2026.08.05 | ₩67,324 | ₩67,524 | ₩67,324 | ₩67,444 | +0.18% | 1.2만 |
|---|
| 2026.08.04 | ₩67,351 | ₩67,457 | ₩67,337 | ₩67,407 | +0.08% | 1.4만 |
|---|
| 2026.08.03 | ₩67,231 | ₩67,311 | ₩67,197 | ₩67,291 | +0.09% | 3.1만 |
|---|
| 2026.07.31 | ₩67,244 | ₩67,244 | ₩67,137 | ₩67,184 | -0.09% | 1.6만 |
|---|
| 2026.07.30 | ₩67,324 | ₩67,337 | ₩67,164 | ₩67,245 | -0.12% | 7.3만 |
|---|
| 2026.07.29 | ₩67,311 | ₩67,484 | ₩67,311 | ₩67,391 | +0.12% | 1.4만 |
|---|
| 2026.07.28 | ₩67,404 | ₩67,417 | ₩67,271 | ₩67,344 | -0.09% | 2.1만 |
|---|
| 2026.07.27 | ₩67,497 | ₩67,551 | ₩67,477 | ₩67,544 | +0.07% | 2만 |
|---|
| 2026.07.24 | ₩67,337 | ₩67,384 | ₩67,271 | ₩67,273 | -0.10% | 2.1만 |
|---|
| 2026.07.23 | ₩67,538 | ₩67,538 | ₩67,209 | ₩67,265 | -0.40% | 4.1만 |
|---|
| 2026.07.22 | ₩67,831 | ₩67,831 | ₩67,631 | ₩67,676 | -0.23% | 27.4만 |
|---|
| 2026.07.21 | ₩67,991 | ₩67,991 | ₩67,831 | ₩67,851 | -0.21% | 1.2만 |
|---|
| 2026.07.20 | ₩68,031 | ₩68,031 | ₩67,925 | ₩67,938 | -0.14% | 1.8만 |
|---|
| 2026.07.17 | ₩68,018 | ₩68,045 | ₩67,951 | ₩68,018 | 0.00% | 1.6만 |
|---|
| 2026.07.16 | ₩68,111 | ₩68,111 | ₩67,978 | ₩67,998 | -0.17% | 1만 |
|---|
| 2026.07.15 | ₩68,218 | ₩68,218 | ₩68,031 | ₩68,105 | -0.17% | 2.8만 |
|---|
| 2026.07.14 | ₩68,191 | ₩68,218 | ₩68,125 | ₩68,145 | -0.07% | 1.8만 |
|---|
| 2026.07.13 | ₩68,218 | ₩68,218 | ₩68,138 | ₩68,165 | -0.08% | 9천 |
|---|
| 2026.07.10 | ₩68,271 | ₩68,318 | ₩68,245 | ₩68,298 | +0.04% | 7.7만 |
|---|
| 2026.07.09 | ₩68,285 | ₩68,405 | ₩68,231 | ₩68,281 | -0.01% | 4.1만 |
|---|
| 2026.07.08 | ₩68,338 | ₩68,352 | ₩68,225 | ₩68,292 | -0.07% | 4.8만 |
|---|
| 2026.07.07 | ₩68,485 | ₩68,485 | ₩68,392 | ₩68,398 | -0.13% | 5.4천 |
|---|
| 2026.07.06 | ₩68,498 | ₩68,558 | ₩68,498 | ₩68,538 | +0.06% | 8.3천 |
|---|
| 2026.07.02 | ₩68,485 | ₩68,632 | ₩68,432 | ₩68,532 | +0.07% | 6.6천 |
|---|
| 2026.07.01 | ₩68,338 | ₩68,485 | ₩68,336 | ₩68,465 | +0.19% | 1.3만 |
|---|
| 2026.06.30 | ₩68,458 | ₩68,470 | ₩68,392 | ₩68,425 | -0.05% | 2.6만 |
|---|
| 2026.06.29 | ₩68,405 | ₩68,485 | ₩68,405 | ₩68,485 | +0.12% | 4.3천 |
|---|
| 2026.06.26 | ₩68,365 | ₩68,432 | ₩68,365 | ₩68,405 | +0.06% | 7.3천 |
|---|
| 2026.06.25 | ₩68,392 | ₩68,418 | ₩68,358 | ₩68,358 | -0.05% | 1.4만 |
|---|
| 2026.06.24 | ₩68,578 | ₩68,685 | ₩68,565 | ₩68,592 | +0.02% | 1.7만 |
|---|
| 2026.06.23 | ₩68,512 | ₩68,739 | ₩68,458 | ₩68,470 | -0.06% | 2.2만 |
|---|
| 2026.06.22 | ₩68,565 | ₩68,618 | ₩68,512 | ₩68,565 | 0.00% | 1.2만 |
|---|
| 2026.06.18 | ₩68,512 | ₩68,578 | ₩68,498 | ₩68,549 | +0.05% | 8.5천 |
|---|
| 2026.06.17 | ₩68,432 | ₩68,498 | ₩68,405 | ₩68,405 | -0.04% | 1.9만 |
|---|
| 2026.06.16 | ₩68,381 | ₩68,552 | ₩68,381 | ₩68,412 | +0.04% | 1.9만 |
|---|
| 2026.06.15 | ₩68,432 | ₩68,445 | ₩68,378 | ₩68,385 | -0.07% | 1.2만 |
|---|
| 2026.06.12 | ₩68,418 | ₩68,418 | ₩68,325 | ₩68,352 | -0.10% | 2.5만 |
|---|
| 2026.06.11 | ₩68,338 | ₩68,398 | ₩68,271 | ₩68,380 | +0.06% | 1.6만 |
|---|
| 2026.06.10 | ₩68,405 | ₩68,418 | ₩68,305 | ₩68,318 | -0.13% | 8.1천 |
|---|
| 2026.06.09 | ₩68,432 | ₩68,432 | ₩68,352 | ₩68,385 | -0.07% | 8.9천 |
|---|
| 2026.06.08 | ₩68,405 | ₩68,405 | ₩68,271 | ₩68,332 | -0.11% | 1.4만 |
|---|
| 2026.06.05 | ₩68,298 | ₩68,338 | ₩68,238 | ₩68,338 | +0.06% | 1만 |
|---|
| 2026.06.04 | ₩68,378 | ₩68,538 | ₩68,378 | ₩68,438 | +0.09% | 2.1만 |
|---|
| 2026.06.03 | ₩68,485 | ₩68,498 | ₩68,245 | ₩68,372 | -0.17% | 4.7만 |
|---|
| 2026.06.02 | ₩68,352 | ₩68,372 | ₩68,338 | ₩68,365 | +0.02% | 4만 |
|---|
| 2026.06.01 | ₩68,098 | ₩68,312 | ₩68,098 | ₩68,271 | +0.25% | 1.6만 |
|---|
| 2026.05.29 | ₩68,158 | ₩68,324 | ₩68,151 | ₩68,198 | +0.06% | 2.6만 |
|---|
| 2026.05.28 | ₩67,978 | ₩68,191 | ₩67,951 | ₩68,131 | +0.23% | 7.3천 |
|---|
| 2026.05.27 | ₩67,938 | ₩68,031 | ₩67,938 | ₩68,011 | +0.11% | 5.3천 |
|---|
| 2026.05.26 | ₩67,898 | ₩68,111 | ₩67,858 | ₩67,918 | +0.03% | 1.3만 |
|---|
| 2026.05.22 | ₩67,911 | ₩67,978 | ₩67,858 | ₩67,878 | -0.05% | 2.3만 |
|---|
| 2026.05.21 | ₩67,724 | ₩67,831 | ₩67,711 | ₩67,791 | +0.10% | 2만 |
|---|
| 2026.05.20 | ₩67,738 | ₩67,858 | ₩67,684 | ₩67,818 | +0.12% | 1.8만 |
|---|
| 2026.05.19 | ₩67,978 | ₩67,978 | ₩67,684 | ₩67,752 | -0.33% | 1.7만 |
|---|
| 2026.05.18 | ₩67,884 | ₩67,925 | ₩67,764 | ₩67,910 | +0.04% | 14.5만 |
|---|
| 2026.05.15 | ₩68,071 | ₩68,071 | ₩67,751 | ₩67,844 | -0.33% | 2.2만 |
|---|
| 2026.05.14 | ₩68,191 | ₩68,205 | ₩68,145 | ₩68,145 | -0.07% | 1.1만 |
|---|
| 2026.05.13 | ₩68,191 | ₩68,258 | ₩68,111 | ₩68,118 | -0.11% | 1.3만 |
|---|
| 2026.05.12 | ₩68,352 | ₩68,352 | ₩68,177 | ₩68,209 | -0.21% | 6.8천 |
|---|
| 2026.05.11 | ₩68,325 | ₩68,378 | ₩68,245 | ₩68,259 | -0.10% | 2.2만 |
|---|
| 2026.05.08 | ₩68,392 | ₩68,394 | ₩68,278 | ₩68,312 | -0.12% | 8.1천 |
|---|
| 2026.05.07 | ₩68,352 | ₩68,352 | ₩68,258 | ₩68,278 | -0.11% | 1만 |
|---|
| 2026.05.06 | ₩68,312 | ₩68,365 | ₩68,258 | ₩68,285 | -0.04% | 7.8천 |
|---|
| 2026.05.05 | ₩68,231 | ₩68,245 | ₩68,151 | ₩68,179 | -0.08% | 1.1만 |
|---|
| 2026.05.04 | ₩68,191 | ₩68,245 | ₩68,125 | ₩68,173 | -0.03% | 5.5천 |
|---|
| 2026.05.01 | ₩68,151 | ₩68,218 | ₩68,018 | ₩68,138 | -0.02% | 1.4만 |
|---|
| 2026.04.30 | ₩68,191 | ₩68,205 | ₩68,111 | ₩68,150 | -0.06% | 1.5만 |
|---|
| 2026.04.29 | ₩68,432 | ₩68,432 | ₩68,114 | ₩68,131 | -0.44% | 5.9천 |
|---|
| 2026.04.28 | ₩68,258 | ₩68,258 | ₩68,178 | ₩68,218 | -0.06% | 4.9만 |
|---|
| 2026.04.27 | ₩68,338 | ₩68,338 | ₩68,271 | ₩68,292 | -0.07% | 3.1천 |
|---|
| 2026.04.24 | ₩68,504 | ₩68,618 | ₩68,498 | ₩68,498 | -0.01% | 5.1천 |
|---|
| 2026.04.23 | ₩68,498 | ₩68,592 | ₩68,405 | ₩68,472 | -0.04% | 1.8만 |
|---|
| 2026.04.22 | ₩68,538 | ₩68,538 | ₩68,445 | ₩68,485 | -0.08% | 8.1천 |
|---|
| 2026.04.21 | ₩68,498 | ₩68,498 | ₩68,412 | ₩68,452 | -0.07% | 1.1만 |
|---|
| 2026.04.20 | ₩68,445 | ₩68,538 | ₩68,445 | ₩68,512 | +0.10% | 1.1만 |
|---|
| 2026.04.17 | ₩68,365 | ₩68,538 | ₩68,365 | ₩68,465 | +0.15% | 6.7천 |
|---|
| 2026.04.16 | ₩68,271 | ₩68,378 | ₩68,251 | ₩68,292 | +0.03% | 1만 |
|---|
| 2026.04.15 | ₩68,312 | ₩68,312 | ₩68,085 | ₩68,218 | -0.14% | 3.2만 |
|---|
| 2026.04.14 | ₩68,312 | ₩68,338 | ₩68,258 | ₩68,305 | -0.01% | 6천 |
|---|
| 2026.04.13 | ₩68,245 | ₩68,292 | ₩68,138 | ₩68,292 | +0.07% | 5.5천 |
|---|
| 2026.04.10 | ₩68,378 | ₩68,378 | ₩68,205 | ₩68,238 | -0.20% | 3.4만 |
|---|
| 2026.04.09 | ₩68,191 | ₩68,365 | ₩68,191 | ₩68,325 | +0.20% | 2.1천 |
|---|
| 2026.04.08 | ₩68,285 | ₩68,285 | ₩68,178 | ₩68,231 | -0.08% | 1.5만 |
|---|
| 2026.04.07 | ₩67,898 | ₩68,031 | ₩67,871 | ₩67,991 | +0.14% | 2.4만 |
|---|
| 2026.04.06 | ₩67,884 | ₩67,958 | ₩67,884 | ₩67,930 | +0.07% | 4.7만 |
|---|
| 2026.04.02 | ₩67,852 | ₩68,031 | ₩67,804 | ₩67,938 | +0.13% | 6.4천 |
|---|
| 2026.04.01 | ₩67,831 | ₩67,844 | ₩67,764 | ₩67,798 | -0.05% | 2만 |
|---|
| 2026.03.31 | ₩67,644 | ₩67,764 | ₩67,551 | ₩67,694 | +0.07% | 7.7천 |
|---|
| 2026.03.30 | ₩67,580 | ₩67,580 | ₩67,497 | ₩67,511 | -0.10% | 3.1천 |
|---|
| 2026.03.27 | ₩67,471 | ₩67,471 | ₩67,297 | ₩67,439 | -0.05% | 9.2천 |
|---|
| 2026.03.26 | ₩67,524 | ₩67,538 | ₩67,420 | ₩67,444 | -0.12% | 1.5만 |
|---|
| 2026.03.25 | ₩67,764 | ₩67,764 | ₩67,684 | ₩67,738 | -0.04% | 1.2천 |
|---|
| 2026.03.24 | ₩67,978 | ₩67,978 | ₩67,618 | ₩67,638 | -0.50% | 7.3천 |
|---|
| 2026.03.23 | ₩68,138 | ₩68,138 | ₩67,978 | ₩67,998 | -0.21% | 2.2만 |
|---|
| 2026.03.20 | ₩68,378 | ₩68,378 | ₩67,938 | ₩67,939 | -0.64% | 3.5만 |
|---|
| 2026.03.19 | ₩68,432 | ₩68,432 | ₩68,325 | ₩68,365 | -0.10% | 1.9천 |
|---|
| 2026.03.18 | ₩68,472 | ₩68,472 | ₩68,425 | ₩68,425 | -0.07% | 1.2천 |
|---|
| 2026.03.17 | ₩68,538 | ₩68,538 | ₩68,432 | ₩68,458 | -0.12% | 16.8만 |
|---|
| 2026.03.16 | ₩68,672 | ₩68,685 | ₩68,450 | ₩68,501 | -0.25% | 4.3만 |
|---|
| 2026.03.13 | ₩68,444 | ₩68,525 | ₩68,404 | ₩68,512 | +0.10% | 4.2천 |
|---|
| 2026.03.12 | ₩68,565 | ₩68,565 | ₩68,352 | ₩68,408 | -0.23% | 1.6만 |
|---|
| 2026.03.11 | ₩68,685 | ₩68,699 | ₩68,565 | ₩68,585 | -0.15% | 1.5만 |
|---|
| 2026.03.10 | ₩68,765 | ₩68,859 | ₩68,725 | ₩68,745 | -0.03% | 1.7만 |
|---|
| 2026.03.09 | ₩68,725 | ₩68,839 | ₩68,701 | ₩68,825 | +0.15% | 7.2천 |
|---|
| 2026.03.06 | ₩68,805 | ₩68,872 | ₩68,739 | ₩68,823 | +0.03% | 4.8천 |
|---|
| 2026.03.05 | ₩68,765 | ₩68,859 | ₩68,765 | ₩68,832 | +0.10% | 2.3천 |
|---|
| 2026.03.04 | ₩68,885 | ₩68,992 | ₩68,885 | ₩68,904 | +0.03% | 1.6만 |
|---|
| 2026.03.03 | ₩68,935 | ₩68,939 | ₩68,859 | ₩68,903 | -0.05% | 8.7천 |
|---|
| 2026.03.02 | ₩69,246 | ₩69,286 | ₩69,152 | ₩69,219 | -0.04% | 7.5천 |
|---|
| 2026.02.27 | ₩69,366 | ₩69,392 | ₩69,352 | ₩69,392 | +0.04% | 1.6만 |
|---|
| 2026.02.26 | ₩69,326 | ₩69,432 | ₩69,319 | ₩69,339 | +0.02% | 4.7천 |
|---|
| 2026.02.25 | ₩69,246 | ₩69,326 | ₩69,219 | ₩69,259 | +0.02% | 1.2만 |
|---|
| 2026.02.24 | ₩69,192 | ₩69,360 | ₩69,192 | ₩69,259 | +0.10% | 6.3천 |
|---|
| 2026.02.23 | ₩69,392 | ₩69,399 | ₩69,372 | ₩69,399 | +0.01% | 1.8천 |
|---|
| 2026.02.20 | ₩69,366 | ₩69,392 | ₩69,326 | ₩69,379 | +0.02% | 4.3천 |
|---|
| 2026.02.19 | ₩69,286 | ₩69,406 | ₩69,266 | ₩69,359 | +0.11% | 2.9천 |
|---|
| 2026.02.18 | ₩69,206 | ₩69,392 | ₩69,206 | ₩69,326 | +0.17% | 1.2만 |
|---|
| 2026.02.17 | ₩69,239 | ₩69,419 | ₩69,239 | ₩69,352 | +0.16% | 9.8천 |
|---|
| 2026.02.13 | ₩69,286 | ₩69,366 | ₩69,235 | ₩69,272 | -0.02% | 1.6만 |
|---|
| 2026.02.12 | ₩69,112 | ₩69,232 | ₩69,074 | ₩69,206 | +0.14% | 1.3만 |
|---|
| 2026.02.11 | ₩69,045 | ₩69,126 | ₩69,003 | ₩69,072 | +0.04% | 2.1만 |
|---|
| 2026.02.10 | ₩69,072 | ₩69,179 | ₩69,072 | ₩69,092 | +0.03% | 3.5만 |
|---|
| 2026.02.09 | ₩68,900 | ₩69,005 | ₩68,900 | ₩68,979 | +0.11% | 1.3만 |
|---|
| 2026.02.06 | ₩68,899 | ₩68,952 | ₩68,873 | ₩68,899 | 0.00% | 1만 |
|---|
| 2026.02.05 | ₩68,912 | ₩68,989 | ₩68,899 | ₩68,959 | +0.07% | 2.3만 |
|---|
| 2026.02.04 | ₩68,765 | ₩68,819 | ₩68,765 | ₩68,812 | +0.07% | 3.3만 |
|---|
| 2026.02.03 | ₩68,699 | ₩69,166 | ₩68,678 | ₩68,759 | +0.09% | 1.6만 |
|---|
| 2026.02.02 | ₩68,632 | ₩68,699 | ₩68,632 | ₩68,692 | +0.09% | 5.9천 |
|---|
| 2026.01.30 | ₩68,645 | ₩68,765 | ₩68,552 | ₩68,678 | +0.05% | 1.4만 |
|---|
| 2026.01.29 | ₩68,739 | ₩68,812 | ₩68,612 | ₩68,638 | -0.15% | 1.1만 |
|---|
| 2026.01.28 | ₩68,565 | ₩68,628 | ₩68,564 | ₩68,598 | +0.05% | 5.1천 |
|---|
| 2026.01.27 | ₩68,565 | ₩68,685 | ₩68,545 | ₩68,572 | +0.01% | 2.3만 |
|---|
| 2026.01.26 | ₩68,739 | ₩68,845 | ₩68,725 | ₩68,725 | -0.02% | 2.7천 |
|---|
| 2026.01.23 | ₩68,692 | ₩68,819 | ₩68,676 | ₩68,695 | +0.00% | 9.7천 |
|---|
| 2026.01.22 | ₩68,618 | ₩68,672 | ₩68,605 | ₩68,652 | +0.05% | 3.7천 |
|---|
| 2026.01.21 | ₩68,552 | ₩68,676 | ₩68,545 | ₩68,672 | +0.18% | 4.7천 |
|---|
| 2026.01.20 | ₩68,470 | ₩68,605 | ₩68,325 | ₩68,578 | +0.16% | 2.1만 |
|---|
| 2026.01.16 | ₩68,792 | ₩68,872 | ₩68,745 | ₩68,745 | -0.07% | 1.6만 |
|---|
| 2026.01.15 | ₩68,739 | ₩68,805 | ₩68,739 | ₩68,779 | +0.06% | 2.1만 |
|---|
| 2026.01.14 | ₩68,765 | ₩68,779 | ₩68,719 | ₩68,765 | 0.00% | 3.9천 |
|---|
| 2026.01.13 | ₩68,658 | ₩68,771 | ₩68,658 | ₩68,665 | +0.01% | 6천 |
|---|
| 2026.01.12 | ₩68,672 | ₩68,885 | ₩68,672 | ₩68,692 | +0.03% | 1.3만 |
|---|
| 2026.01.09 | ₩68,632 | ₩68,725 | ₩68,622 | ₩68,645 | +0.02% | 5.1만 |
|---|
| 2026.01.08 | ₩68,578 | ₩68,699 | ₩68,578 | ₩68,612 | +0.05% | 1.1만 |
|---|
| 2026.01.07 | ₩68,525 | ₩68,618 | ₩68,518 | ₩68,605 | +0.12% | 2.5천 |
|---|
| 2026.01.06 | ₩68,365 | ₩68,498 | ₩68,312 | ₩68,418 | +0.08% | 4.9천 |
|---|
| 2026.01.05 | ₩68,218 | ₩68,485 | ₩68,218 | ₩68,338 | +0.18% | 10.2만 |
|---|
| 2026.01.02 | ₩68,258 | ₩68,312 | ₩68,258 | ₩68,292 | +0.05% | 6.2천 |
|---|
| 2025.12.31 | ₩68,231 | ₩68,265 | ₩68,098 | ₩68,191 | -0.06% | 8.9천 |
|---|
| 2025.12.30 | ₩68,218 | ₩68,325 | ₩68,178 | ₩68,191 | -0.04% | 7.5천 |
|---|
| 2025.12.29 | ₩68,218 | ₩68,218 | ₩68,165 | ₩68,201 | -0.03% | 1.4만 |
|---|
| 2025.12.26 | ₩68,218 | ₩68,218 | ₩68,151 | ₩68,151 | -0.10% | 5천 |
|---|
| 2025.12.24 | ₩68,151 | ₩68,338 | ₩68,133 | ₩68,218 | +0.10% | 7.1천 |
|---|
| 2025.12.23 | ₩68,111 | ₩68,165 | ₩68,101 | ₩68,138 | +0.04% | 2.3만 |
|---|
| 2025.12.22 | ₩68,312 | ₩68,512 | ₩68,293 | ₩68,352 | +0.06% | 1.6만 |
|---|
| 2025.12.19 | ₩68,285 | ₩68,458 | ₩68,283 | ₩68,318 | +0.05% | 6.3천 |
|---|
| 2025.12.18 | ₩68,338 | ₩68,338 | ₩68,258 | ₩68,258 | -0.12% | 2.2천 |
|---|
| 2025.12.17 | ₩68,231 | ₩68,265 | ₩68,211 | ₩68,265 | +0.05% | 2.4천 |
|---|
| 2025.12.16 | ₩68,218 | ₩68,298 | ₩68,214 | ₩68,271 | +0.08% | 5.1천 |
|---|
| 2025.12.15 | ₩68,285 | ₩68,285 | ₩68,191 | ₩68,211 | -0.11% | 8만 |
|---|
| 2025.12.12 | ₩68,191 | ₩68,298 | ₩68,191 | ₩68,218 | +0.04% | 1.8만 |
|---|
| 2025.12.11 | ₩68,271 | ₩68,298 | ₩68,245 | ₩68,265 | -0.01% | 1.1만 |
|---|
| 2025.12.10 | ₩68,211 | ₩68,211 | ₩68,211 | ₩68,211 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩68,205 | ₩68,205 | ₩68,165 | ₩68,165 | -0.06% | 1.2천 |
|---|
| 2025.12.08 | ₩68,125 | ₩68,165 | ₩68,125 | ₩68,165 | +0.06% | 3.2천 |
|---|
| 2025.12.05 | ₩68,191 | ₩68,206 | ₩68,178 | ₩68,179 | -0.02% | 6.1천 |
|---|
| 2025.12.04 | ₩68,191 | ₩68,198 | ₩68,189 | ₩68,198 | +0.01% | 2.1천 |
|---|
| 2025.12.03 | ₩68,245 | ₩68,365 | ₩68,218 | ₩68,218 | -0.04% | 1.9천 |
|---|
| 2025.12.02 | ₩68,163 | ₩68,258 | ₩68,150 | ₩68,165 | +0.00% | 6천 |
|---|
| 2025.12.01 | ₩68,178 | ₩68,178 | ₩68,178 | ₩68,178 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩68,279 | ₩68,290 | ₩68,111 | ₩68,290 | +0.02% | 9.2천 |
|---|
| 2025.11.26 | ₩68,247 | ₩68,352 | ₩68,178 | ₩68,312 | +0.09% | 2.5만 |
|---|
| 2025.11.25 | ₩68,258 | ₩68,258 | ₩68,205 | ₩68,225 | -0.05% | 2.6천 |
|---|
| 2025.11.24 | ₩68,205 | ₩68,739 | ₩68,149 | ₩68,211 | +0.01% | 2만 |
|---|
| 2025.11.21 | ₩68,445 | ₩68,445 | ₩68,345 | ₩68,345 | -0.15% | 5.2천 |
|---|
| 2025.11.20 | ₩68,338 | ₩68,338 | ₩68,312 | ₩68,332 | -0.01% | 4.1천 |
|---|
| 2025.11.19 | ₩68,338 | ₩68,392 | ₩68,292 | ₩68,292 | -0.07% | 400 |
|---|
| 2025.11.18 | ₩68,325 | ₩68,365 | ₩68,325 | ₩68,349 | +0.04% | 1.3천 |
|---|
| 2025.11.17 | ₩68,325 | ₩68,358 | ₩68,271 | ₩68,271 | -0.08% | 1.3만 |
|---|
| 2025.11.14 | ₩68,345 | ₩68,482 | ₩68,258 | ₩68,285 | -0.09% | 1.4만 |
|---|
| 2025.11.13 | ₩68,352 | ₩68,472 | ₩68,345 | ₩68,345 | -0.01% | 6.2천 |
|---|
| 2025.11.12 | ₩68,401 | ₩68,445 | ₩68,336 | ₩68,365 | -0.05% | 1.1만 |
|---|
| 2025.11.11 | ₩68,418 | ₩68,472 | ₩68,380 | ₩68,445 | +0.04% | 1만 |
|---|
| 2025.11.10 | ₩68,298 | ₩68,325 | ₩68,255 | ₩68,278 | -0.03% | 3.8천 |
|---|
| 2025.11.07 | ₩68,325 | ₩68,325 | ₩68,258 | ₩68,258 | -0.10% | 7.3만 |
|---|
| 2025.11.06 | ₩68,245 | ₩68,265 | ₩68,202 | ₩68,265 | +0.03% | 3.1천 |
|---|
| 2025.11.05 | ₩68,191 | ₩68,218 | ₩68,145 | ₩68,145 | -0.07% | 9.6천 |
|---|
| 2025.11.04 | ₩68,245 | ₩68,445 | ₩68,218 | ₩68,218 | -0.04% | 4천 |
|---|
| 2025.11.03 | ₩68,312 | ₩68,312 | ₩68,085 | ₩68,125 | -0.27% | 900 |
|---|
| 2025.10.31 | ₩68,231 | ₩68,231 | ₩68,203 | ₩68,203 | -0.04% | 400 |
|---|
| 2025.10.30 | ₩68,022 | ₩68,151 | ₩68,022 | ₩68,151 | +0.19% | 2.8천 |
|---|
| 2025.10.29 | ₩68,498 | ₩68,498 | ₩68,178 | ₩68,178 | -0.47% | 7.7천 |
|---|
| 2025.10.28 | ₩68,325 | ₩68,338 | ₩68,258 | ₩68,265 | -0.09% | 4천 |
|---|
| 2025.10.27 | ₩68,672 | ₩68,699 | ₩68,468 | ₩68,472 | -0.29% | 3.6천 |
|---|
| 2025.10.24 | ₩68,484 | ₩68,485 | ₩68,445 | ₩68,445 | -0.06% | 5.3천 |
|---|
| 2025.10.23 | ₩68,404 | ₩68,532 | ₩68,365 | ₩68,418 | +0.02% | 9.1천 |
|---|
| 2025.10.22 | ₩68,392 | ₩68,525 | ₩68,392 | ₩68,466 | +0.11% | 2.4천 |
|---|
| 2025.10.21 | ₩68,432 | ₩68,565 | ₩68,365 | ₩68,458 | +0.04% | 1.3만 |
|---|
| 2025.10.20 | ₩68,325 | ₩68,338 | ₩68,325 | ₩68,338 | +0.02% | 200 |
|---|
| 2025.10.17 | ₩68,285 | ₩68,498 | ₩68,285 | ₩68,365 | +0.12% | 1.4만 |
|---|
| 2025.10.16 | ₩68,138 | ₩68,338 | ₩68,138 | ₩68,258 | +0.18% | 8.6천 |
|---|
| 2025.10.15 | ₩68,085 | ₩68,138 | ₩68,085 | ₩68,105 | +0.03% | 5.6천 |
|---|
| 2025.10.14 | ₩68,043 | ₩68,151 | ₩68,031 | ₩68,109 | +0.10% | 7.2천 |
|---|
| 2025.10.13 | ₩67,945 | ₩68,025 | ₩67,938 | ₩68,025 | +0.12% | 2천 |
|---|
| 2025.10.10 | ₩67,978 | ₩67,978 | ₩67,926 | ₩67,931 | -0.07% | 400 |
|---|