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 | ₩64,866 | ₩64,973 | ₩64,839 | ₩64,936 | +0.11% | 15만 |
| 2026.10.08 | ₩64,639 | ₩64,839 | ₩64,512 | ₩64,774 | +0.21% | 23.1만 |
| 2026.10.07 | ₩64,545 | ₩64,746 | ₩64,532 | ₩64,692 | +0.23% | 24.9만 |
| 2026.10.06 | ₩64,946 | ₩65,013 | ₩64,786 | ₩64,892 | -0.08% | 12.5만 |
| 2026.10.05 | ₩64,999 | ₩65,026 | ₩64,759 | ₩64,926 | -0.11% | 42.6만 |
| 2026.10.02 | ₩65,386 | ₩65,466 | ₩64,839 | ₩64,884 | -0.77% | 16.9만 |
| 2026.10.01 | ₩64,906 | ₩65,253 | ₩64,879 | ₩65,042 | +0.21% | 32.4만 |
| 2026.09.30 | ₩64,372 | ₩64,879 | ₩64,372 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,633 |
| +0.41% |
| 41만 |
| 2026.09.29 | ₩64,372 | ₩64,372 | ₩64,131 | ₩64,212 | -0.25% | 25.1만 |
|---|
| 2026.09.28 | ₩64,692 | ₩64,692 | ₩64,225 | ₩64,358 | -0.52% | 49.2만 |
|---|
| 2026.09.25 | ₩64,919 | ₩64,946 | ₩64,719 | ₩64,799 | -0.19% | 10.2만 |
|---|
| 2026.09.24 | ₩65,466 | ₩65,560 | ₩65,173 | ₩65,305 | -0.25% | 44.8만 |
|---|
| 2026.09.23 | ₩65,854 | ₩65,867 | ₩65,320 | ₩65,523 | -0.50% | 6.4만 |
|---|
| 2026.09.22 | ₩65,907 | ₩65,980 | ₩65,814 | ₩65,814 | -0.14% | 8.5만 |
|---|
| 2026.09.21 | ₩65,987 | ₩66,054 | ₩65,904 | ₩65,995 | +0.01% | 6.5만 |
|---|
| 2026.09.18 | ₩65,934 | ₩66,040 | ₩65,827 | ₩66,010 | +0.12% | 7.3만 |
|---|
| 2026.09.17 | ₩66,107 | ₩66,174 | ₩66,014 | ₩66,047 | -0.09% | 5.5만 |
|---|
| 2026.09.16 | ₩65,920 | ₩66,040 | ₩65,820 | ₩65,860 | -0.09% | 3.6만 |
|---|
| 2026.09.15 | ₩66,054 | ₩66,147 | ₩65,947 | ₩65,967 | -0.13% | 6.4만 |
|---|
| 2026.09.14 | ₩66,094 | ₩66,094 | ₩65,962 | ₩66,034 | -0.09% | 4.8만 |
|---|
| 2026.09.11 | ₩65,987 | ₩66,334 | ₩65,987 | ₩66,114 | +0.19% | 3만 |
|---|
| 2026.09.10 | ₩66,388 | ₩66,388 | ₩66,056 | ₩66,056 | -0.50% | 3.4만 |
|---|
| 2026.09.09 | ₩66,561 | ₩66,615 | ₩66,374 | ₩66,381 | -0.27% | 6.4만 |
|---|
| 2026.09.08 | ₩66,615 | ₩66,681 | ₩66,454 | ₩66,501 | -0.17% | 1.1만 |
|---|
| 2026.09.04 | ₩66,655 | ₩66,748 | ₩66,574 | ₩66,574 | -0.12% | 6.5천 |
|---|
| 2026.09.03 | ₩66,761 | ₩66,812 | ₩66,635 | ₩66,635 | -0.19% | 2.1만 |
|---|
| 2026.09.02 | ₩66,761 | ₩66,761 | ₩66,615 | ₩66,668 | -0.14% | 3.5만 |
|---|
| 2026.09.01 | ₩66,828 | ₩66,948 | ₩66,668 | ₩66,781 | -0.07% | 4.4만 |
|---|
| 2026.08.31 | ₩67,108 | ₩67,108 | ₩66,935 | ₩66,988 | -0.18% | 4.5만 |
|---|
| 2026.08.28 | ₩67,202 | ₩67,202 | ₩67,042 | ₩67,055 | -0.22% | 1.8만 |
|---|
| 2026.08.27 | ₩67,335 | ₩67,335 | ₩67,148 | ₩67,169 | -0.25% | 20.9만 |
|---|
| 2026.08.26 | ₩67,375 | ₩67,375 | ₩67,189 | ₩67,235 | -0.21% | 1.5만 |
|---|
| 2026.08.25 | ₩67,522 | ₩67,589 | ₩67,469 | ₩67,490 | -0.05% | 9.8천 |
|---|
| 2026.08.24 | ₩67,522 | ₩67,536 | ₩67,442 | ₩67,510 | -0.02% | 2.8만 |
|---|
| 2026.08.21 | ₩67,522 | ₩67,522 | ₩67,389 | ₩67,462 | -0.09% | 1.1만 |
|---|
| 2026.08.20 | ₩67,429 | ₩67,522 | ₩67,382 | ₩67,489 | +0.09% | 3.1만 |
|---|
| 2026.08.19 | ₩67,509 | ₩67,562 | ₩67,482 | ₩67,528 | +0.03% | 1.8만 |
|---|
| 2026.08.18 | ₩67,536 | ₩67,536 | ₩67,375 | ₩67,442 | -0.14% | 1.5만 |
|---|
| 2026.08.17 | ₩67,749 | ₩67,749 | ₩67,582 | ₩67,589 | -0.24% | 5만 |
|---|
| 2026.08.14 | ₩67,803 | ₩67,803 | ₩67,696 | ₩67,741 | -0.09% | 2.4만 |
|---|
| 2026.08.13 | ₩67,829 | ₩67,843 | ₩67,696 | ₩67,789 | -0.06% | 2.4만 |
|---|
| 2026.08.12 | ₩67,708 | ₩67,716 | ₩67,634 | ₩67,673 | -0.05% | 3.2만 |
|---|
| 2026.08.11 | ₩67,629 | ₩67,642 | ₩67,536 | ₩67,597 | -0.05% | 6.5천 |
|---|
| 2026.08.10 | ₩67,616 | ₩67,616 | ₩67,496 | ₩67,549 | -0.10% | 1.6만 |
|---|
| 2026.08.07 | ₩67,589 | ₩67,589 | ₩67,549 | ₩67,569 | -0.03% | 1만 |
|---|
| 2026.08.06 | ₩67,442 | ₩67,522 | ₩67,442 | ₩67,458 | +0.02% | 7.4천 |
|---|
| 2026.08.05 | ₩67,349 | ₩67,549 | ₩67,349 | ₩67,469 | +0.18% | 1.2만 |
|---|
| 2026.08.04 | ₩67,375 | ₩67,482 | ₩67,362 | ₩67,432 | +0.08% | 1.4만 |
|---|
| 2026.08.03 | ₩67,255 | ₩67,335 | ₩67,222 | ₩67,315 | +0.09% | 3.1만 |
|---|
| 2026.07.31 | ₩67,269 | ₩67,269 | ₩67,162 | ₩67,209 | -0.09% | 1.6만 |
|---|
| 2026.07.30 | ₩67,349 | ₩67,362 | ₩67,189 | ₩67,270 | -0.12% | 7.3만 |
|---|
| 2026.07.29 | ₩67,335 | ₩67,509 | ₩67,335 | ₩67,415 | +0.12% | 1.4만 |
|---|
| 2026.07.28 | ₩67,429 | ₩67,442 | ₩67,295 | ₩67,369 | -0.09% | 2.1만 |
|---|
| 2026.07.27 | ₩67,522 | ₩67,576 | ₩67,502 | ₩67,569 | +0.07% | 2만 |
|---|
| 2026.07.24 | ₩67,362 | ₩67,409 | ₩67,295 | ₩67,298 | -0.10% | 2.1만 |
|---|
| 2026.07.23 | ₩67,562 | ₩67,562 | ₩67,234 | ₩67,290 | -0.40% | 4.1만 |
|---|
| 2026.07.22 | ₩67,856 | ₩67,856 | ₩67,656 | ₩67,701 | -0.23% | 27.4만 |
|---|
| 2026.07.21 | ₩68,016 | ₩68,016 | ₩67,856 | ₩67,876 | -0.21% | 1.2만 |
|---|
| 2026.07.20 | ₩68,056 | ₩68,056 | ₩67,949 | ₩67,963 | -0.14% | 1.8만 |
|---|
| 2026.07.17 | ₩68,043 | ₩68,070 | ₩67,976 | ₩68,043 | 0.00% | 1.6만 |
|---|
| 2026.07.16 | ₩68,136 | ₩68,136 | ₩68,003 | ₩68,023 | -0.17% | 1만 |
|---|
| 2026.07.15 | ₩68,243 | ₩68,243 | ₩68,056 | ₩68,130 | -0.17% | 2.8만 |
|---|
| 2026.07.14 | ₩68,216 | ₩68,243 | ₩68,150 | ₩68,170 | -0.07% | 1.8만 |
|---|
| 2026.07.13 | ₩68,243 | ₩68,243 | ₩68,163 | ₩68,190 | -0.08% | 9천 |
|---|
| 2026.07.10 | ₩68,297 | ₩68,343 | ₩68,270 | ₩68,323 | +0.04% | 7.7만 |
|---|
| 2026.07.09 | ₩68,310 | ₩68,430 | ₩68,257 | ₩68,306 | -0.01% | 4.1만 |
|---|
| 2026.07.08 | ₩68,363 | ₩68,377 | ₩68,250 | ₩68,317 | -0.07% | 4.8만 |
|---|
| 2026.07.07 | ₩68,510 | ₩68,510 | ₩68,417 | ₩68,423 | -0.13% | 5.4천 |
|---|
| 2026.07.06 | ₩68,523 | ₩68,584 | ₩68,523 | ₩68,564 | +0.06% | 8.3천 |
|---|
| 2026.07.02 | ₩68,510 | ₩68,657 | ₩68,457 | ₩68,557 | +0.07% | 6.6천 |
|---|
| 2026.07.01 | ₩68,363 | ₩68,510 | ₩68,361 | ₩68,490 | +0.19% | 1.3만 |
|---|
| 2026.06.30 | ₩68,483 | ₩68,495 | ₩68,417 | ₩68,450 | -0.05% | 2.6만 |
|---|
| 2026.06.29 | ₩68,430 | ₩68,510 | ₩68,430 | ₩68,510 | +0.12% | 4.3천 |
|---|
| 2026.06.26 | ₩68,390 | ₩68,457 | ₩68,390 | ₩68,430 | +0.06% | 7.3천 |
|---|
| 2026.06.25 | ₩68,417 | ₩68,443 | ₩68,383 | ₩68,383 | -0.05% | 1.4만 |
|---|
| 2026.06.24 | ₩68,604 | ₩68,710 | ₩68,590 | ₩68,617 | +0.02% | 1.7만 |
|---|
| 2026.06.23 | ₩68,537 | ₩68,764 | ₩68,483 | ₩68,495 | -0.06% | 2.2만 |
|---|
| 2026.06.22 | ₩68,590 | ₩68,644 | ₩68,537 | ₩68,590 | 0.00% | 1.2만 |
|---|
| 2026.06.18 | ₩68,537 | ₩68,604 | ₩68,523 | ₩68,574 | +0.05% | 8.5천 |
|---|
| 2026.06.17 | ₩68,457 | ₩68,523 | ₩68,430 | ₩68,430 | -0.04% | 1.9만 |
|---|
| 2026.06.16 | ₩68,406 | ₩68,577 | ₩68,406 | ₩68,437 | +0.04% | 1.9만 |
|---|
| 2026.06.15 | ₩68,457 | ₩68,470 | ₩68,403 | ₩68,410 | -0.07% | 1.2만 |
|---|
| 2026.06.12 | ₩68,443 | ₩68,443 | ₩68,350 | ₩68,377 | -0.10% | 2.5만 |
|---|
| 2026.06.11 | ₩68,363 | ₩68,423 | ₩68,297 | ₩68,405 | +0.06% | 1.6만 |
|---|
| 2026.06.10 | ₩68,430 | ₩68,443 | ₩68,330 | ₩68,343 | -0.13% | 8.1천 |
|---|
| 2026.06.09 | ₩68,457 | ₩68,457 | ₩68,377 | ₩68,410 | -0.07% | 8.9천 |
|---|
| 2026.06.08 | ₩68,430 | ₩68,430 | ₩68,297 | ₩68,357 | -0.11% | 1.4만 |
|---|
| 2026.06.05 | ₩68,323 | ₩68,363 | ₩68,263 | ₩68,363 | +0.06% | 1만 |
|---|
| 2026.06.04 | ₩68,403 | ₩68,564 | ₩68,403 | ₩68,463 | +0.09% | 2.1만 |
|---|
| 2026.06.03 | ₩68,510 | ₩68,523 | ₩68,270 | ₩68,397 | -0.17% | 4.7만 |
|---|
| 2026.06.02 | ₩68,377 | ₩68,397 | ₩68,363 | ₩68,390 | +0.02% | 4만 |
|---|
| 2026.06.01 | ₩68,123 | ₩68,337 | ₩68,123 | ₩68,297 | +0.25% | 1.6만 |
|---|
| 2026.05.29 | ₩68,183 | ₩68,349 | ₩68,176 | ₩68,223 | +0.06% | 2.6만 |
|---|
| 2026.05.28 | ₩68,003 | ₩68,216 | ₩67,976 | ₩68,156 | +0.23% | 7.3천 |
|---|
| 2026.05.27 | ₩67,963 | ₩68,056 | ₩67,963 | ₩68,036 | +0.11% | 5.3천 |
|---|
| 2026.05.26 | ₩67,923 | ₩68,136 | ₩67,883 | ₩67,943 | +0.03% | 1.3만 |
|---|
| 2026.05.22 | ₩67,936 | ₩68,003 | ₩67,883 | ₩67,903 | -0.05% | 2.3만 |
|---|
| 2026.05.21 | ₩67,749 | ₩67,856 | ₩67,736 | ₩67,816 | +0.10% | 2만 |
|---|
| 2026.05.20 | ₩67,763 | ₩67,883 | ₩67,709 | ₩67,843 | +0.12% | 1.8만 |
|---|
| 2026.05.19 | ₩68,003 | ₩68,003 | ₩67,709 | ₩67,777 | -0.33% | 1.7만 |
|---|
| 2026.05.18 | ₩67,909 | ₩67,949 | ₩67,789 | ₩67,935 | +0.04% | 14.5만 |
|---|
| 2026.05.15 | ₩68,096 | ₩68,096 | ₩67,776 | ₩67,869 | -0.33% | 2.2만 |
|---|
| 2026.05.14 | ₩68,216 | ₩68,230 | ₩68,170 | ₩68,170 | -0.07% | 1.1만 |
|---|
| 2026.05.13 | ₩68,216 | ₩68,283 | ₩68,136 | ₩68,143 | -0.11% | 1.3만 |
|---|
| 2026.05.12 | ₩68,377 | ₩68,377 | ₩68,202 | ₩68,234 | -0.21% | 6.8천 |
|---|
| 2026.05.11 | ₩68,350 | ₩68,403 | ₩68,270 | ₩68,285 | -0.10% | 2.2만 |
|---|
| 2026.05.08 | ₩68,417 | ₩68,419 | ₩68,303 | ₩68,337 | -0.12% | 8.1천 |
|---|
| 2026.05.07 | ₩68,377 | ₩68,377 | ₩68,283 | ₩68,303 | -0.11% | 1만 |
|---|
| 2026.05.06 | ₩68,337 | ₩68,390 | ₩68,283 | ₩68,310 | -0.04% | 7.8천 |
|---|
| 2026.05.05 | ₩68,257 | ₩68,270 | ₩68,176 | ₩68,204 | -0.08% | 1.1만 |
|---|
| 2026.05.04 | ₩68,216 | ₩68,270 | ₩68,150 | ₩68,198 | -0.03% | 5.5천 |
|---|
| 2026.05.01 | ₩68,176 | ₩68,243 | ₩68,043 | ₩68,163 | -0.02% | 1.4만 |
|---|
| 2026.04.30 | ₩68,216 | ₩68,230 | ₩68,136 | ₩68,175 | -0.06% | 1.5만 |
|---|
| 2026.04.29 | ₩68,457 | ₩68,457 | ₩68,139 | ₩68,156 | -0.44% | 5.9천 |
|---|
| 2026.04.28 | ₩68,283 | ₩68,283 | ₩68,203 | ₩68,243 | -0.06% | 4.9만 |
|---|
| 2026.04.27 | ₩68,363 | ₩68,363 | ₩68,297 | ₩68,317 | -0.07% | 3.1천 |
|---|
| 2026.04.24 | ₩68,529 | ₩68,644 | ₩68,523 | ₩68,523 | -0.01% | 5.1천 |
|---|
| 2026.04.23 | ₩68,523 | ₩68,617 | ₩68,430 | ₩68,497 | -0.04% | 1.8만 |
|---|
| 2026.04.22 | ₩68,564 | ₩68,564 | ₩68,470 | ₩68,510 | -0.08% | 8.1천 |
|---|
| 2026.04.21 | ₩68,523 | ₩68,523 | ₩68,437 | ₩68,477 | -0.07% | 1.1만 |
|---|
| 2026.04.20 | ₩68,470 | ₩68,564 | ₩68,470 | ₩68,537 | +0.10% | 1.1만 |
|---|
| 2026.04.17 | ₩68,390 | ₩68,564 | ₩68,390 | ₩68,490 | +0.15% | 6.7천 |
|---|
| 2026.04.16 | ₩68,297 | ₩68,403 | ₩68,277 | ₩68,317 | +0.03% | 1만 |
|---|
| 2026.04.15 | ₩68,337 | ₩68,337 | ₩68,110 | ₩68,243 | -0.14% | 3.2만 |
|---|
| 2026.04.14 | ₩68,337 | ₩68,363 | ₩68,283 | ₩68,330 | -0.01% | 6천 |
|---|
| 2026.04.13 | ₩68,270 | ₩68,317 | ₩68,163 | ₩68,317 | +0.07% | 5.5천 |
|---|
| 2026.04.10 | ₩68,403 | ₩68,403 | ₩68,230 | ₩68,263 | -0.20% | 3.4만 |
|---|
| 2026.04.09 | ₩68,216 | ₩68,390 | ₩68,216 | ₩68,350 | +0.20% | 2.1천 |
|---|
| 2026.04.08 | ₩68,310 | ₩68,310 | ₩68,203 | ₩68,257 | -0.08% | 1.5만 |
|---|
| 2026.04.07 | ₩67,923 | ₩68,056 | ₩67,896 | ₩68,016 | +0.14% | 2.4만 |
|---|
| 2026.04.06 | ₩67,909 | ₩67,983 | ₩67,909 | ₩67,955 | +0.07% | 4.7만 |
|---|
| 2026.04.02 | ₩67,877 | ₩68,056 | ₩67,829 | ₩67,963 | +0.13% | 6.4천 |
|---|
| 2026.04.01 | ₩67,856 | ₩67,869 | ₩67,789 | ₩67,823 | -0.05% | 2만 |
|---|
| 2026.03.31 | ₩67,669 | ₩67,789 | ₩67,576 | ₩67,719 | +0.07% | 7.7천 |
|---|
| 2026.03.30 | ₩67,605 | ₩67,605 | ₩67,522 | ₩67,536 | -0.10% | 3.1천 |
|---|
| 2026.03.27 | ₩67,496 | ₩67,496 | ₩67,322 | ₩67,464 | -0.05% | 9.2천 |
|---|
| 2026.03.26 | ₩67,549 | ₩67,562 | ₩67,445 | ₩67,469 | -0.12% | 1.5만 |
|---|
| 2026.03.25 | ₩67,789 | ₩67,789 | ₩67,709 | ₩67,763 | -0.04% | 1.2천 |
|---|
| 2026.03.24 | ₩68,003 | ₩68,003 | ₩67,642 | ₩67,662 | -0.50% | 7.3천 |
|---|
| 2026.03.23 | ₩68,163 | ₩68,163 | ₩68,003 | ₩68,023 | -0.21% | 2.2만 |
|---|
| 2026.03.20 | ₩68,403 | ₩68,403 | ₩67,963 | ₩67,964 | -0.64% | 3.5만 |
|---|
| 2026.03.19 | ₩68,457 | ₩68,457 | ₩68,350 | ₩68,390 | -0.10% | 1.9천 |
|---|
| 2026.03.18 | ₩68,497 | ₩68,497 | ₩68,450 | ₩68,450 | -0.07% | 1.2천 |
|---|
| 2026.03.17 | ₩68,564 | ₩68,564 | ₩68,457 | ₩68,483 | -0.12% | 16.8만 |
|---|
| 2026.03.16 | ₩68,697 | ₩68,710 | ₩68,475 | ₩68,526 | -0.25% | 4.3만 |
|---|
| 2026.03.13 | ₩68,469 | ₩68,550 | ₩68,429 | ₩68,537 | +0.10% | 4.2천 |
|---|
| 2026.03.12 | ₩68,590 | ₩68,590 | ₩68,377 | ₩68,433 | -0.23% | 1.6만 |
|---|
| 2026.03.11 | ₩68,710 | ₩68,724 | ₩68,590 | ₩68,610 | -0.15% | 1.5만 |
|---|
| 2026.03.10 | ₩68,790 | ₩68,884 | ₩68,750 | ₩68,770 | -0.03% | 1.7만 |
|---|
| 2026.03.09 | ₩68,750 | ₩68,864 | ₩68,726 | ₩68,851 | +0.15% | 7.2천 |
|---|
| 2026.03.06 | ₩68,831 | ₩68,897 | ₩68,764 | ₩68,848 | +0.03% | 4.8천 |
|---|
| 2026.03.05 | ₩68,790 | ₩68,884 | ₩68,790 | ₩68,857 | +0.10% | 2.3천 |
|---|
| 2026.03.04 | ₩68,911 | ₩69,017 | ₩68,911 | ₩68,929 | +0.03% | 1.6만 |
|---|
| 2026.03.03 | ₩68,960 | ₩68,964 | ₩68,884 | ₩68,928 | -0.05% | 8.7천 |
|---|
| 2026.03.02 | ₩69,271 | ₩69,311 | ₩69,178 | ₩69,244 | -0.04% | 7.5천 |
|---|
| 2026.02.27 | ₩69,391 | ₩69,418 | ₩69,378 | ₩69,418 | +0.04% | 1.6만 |
|---|
| 2026.02.26 | ₩69,351 | ₩69,458 | ₩69,344 | ₩69,365 | +0.02% | 4.7천 |
|---|
| 2026.02.25 | ₩69,271 | ₩69,351 | ₩69,244 | ₩69,284 | +0.02% | 1.2만 |
|---|
| 2026.02.24 | ₩69,218 | ₩69,386 | ₩69,218 | ₩69,284 | +0.10% | 6.3천 |
|---|
| 2026.02.23 | ₩69,418 | ₩69,425 | ₩69,398 | ₩69,425 | +0.01% | 1.8천 |
|---|
| 2026.02.20 | ₩69,391 | ₩69,418 | ₩69,351 | ₩69,405 | +0.02% | 4.3천 |
|---|
| 2026.02.19 | ₩69,311 | ₩69,431 | ₩69,291 | ₩69,385 | +0.11% | 2.9천 |
|---|
| 2026.02.18 | ₩69,231 | ₩69,418 | ₩69,231 | ₩69,351 | +0.17% | 1.2만 |
|---|
| 2026.02.17 | ₩69,264 | ₩69,445 | ₩69,264 | ₩69,378 | +0.16% | 9.8천 |
|---|
| 2026.02.13 | ₩69,311 | ₩69,391 | ₩69,260 | ₩69,298 | -0.02% | 1.6만 |
|---|
| 2026.02.12 | ₩69,138 | ₩69,258 | ₩69,099 | ₩69,231 | +0.14% | 1.3만 |
|---|
| 2026.02.11 | ₩69,071 | ₩69,151 | ₩69,028 | ₩69,098 | +0.04% | 2.1만 |
|---|
| 2026.02.10 | ₩69,098 | ₩69,204 | ₩69,098 | ₩69,118 | +0.03% | 3.5만 |
|---|
| 2026.02.09 | ₩68,925 | ₩69,031 | ₩68,925 | ₩69,004 | +0.11% | 1.3만 |
|---|
| 2026.02.06 | ₩68,924 | ₩68,977 | ₩68,899 | ₩68,924 | 0.00% | 1만 |
|---|
| 2026.02.05 | ₩68,937 | ₩69,015 | ₩68,924 | ₩68,984 | +0.07% | 2.3만 |
|---|
| 2026.02.04 | ₩68,790 | ₩68,844 | ₩68,790 | ₩68,837 | +0.07% | 3.3만 |
|---|
| 2026.02.03 | ₩68,724 | ₩69,191 | ₩68,704 | ₩68,784 | +0.09% | 1.6만 |
|---|
| 2026.02.02 | ₩68,657 | ₩68,724 | ₩68,657 | ₩68,717 | +0.09% | 5.9천 |
|---|
| 2026.01.30 | ₩68,670 | ₩68,790 | ₩68,577 | ₩68,704 | +0.05% | 1.4만 |
|---|
| 2026.01.29 | ₩68,764 | ₩68,837 | ₩68,637 | ₩68,664 | -0.15% | 1.1만 |
|---|
| 2026.01.28 | ₩68,590 | ₩68,653 | ₩68,589 | ₩68,624 | +0.05% | 5.1천 |
|---|
| 2026.01.27 | ₩68,590 | ₩68,710 | ₩68,570 | ₩68,597 | +0.01% | 2.3만 |
|---|
| 2026.01.26 | ₩68,764 | ₩68,871 | ₩68,750 | ₩68,750 | -0.02% | 2.7천 |
|---|
| 2026.01.23 | ₩68,717 | ₩68,844 | ₩68,701 | ₩68,720 | +0.00% | 9.7천 |
|---|
| 2026.01.22 | ₩68,644 | ₩68,697 | ₩68,630 | ₩68,677 | +0.05% | 3.7천 |
|---|
| 2026.01.21 | ₩68,577 | ₩68,701 | ₩68,570 | ₩68,697 | +0.18% | 4.7천 |
|---|
| 2026.01.20 | ₩68,495 | ₩68,630 | ₩68,350 | ₩68,604 | +0.16% | 2.1만 |
|---|
| 2026.01.16 | ₩68,817 | ₩68,897 | ₩68,770 | ₩68,770 | -0.07% | 1.6만 |
|---|
| 2026.01.15 | ₩68,764 | ₩68,831 | ₩68,764 | ₩68,804 | +0.06% | 2.1만 |
|---|
| 2026.01.14 | ₩68,790 | ₩68,804 | ₩68,744 | ₩68,790 | 0.00% | 3.9천 |
|---|
| 2026.01.13 | ₩68,684 | ₩68,796 | ₩68,684 | ₩68,690 | +0.01% | 6천 |
|---|
| 2026.01.12 | ₩68,697 | ₩68,911 | ₩68,697 | ₩68,717 | +0.03% | 1.3만 |
|---|
| 2026.01.09 | ₩68,657 | ₩68,750 | ₩68,648 | ₩68,670 | +0.02% | 5.1만 |
|---|
| 2026.01.08 | ₩68,604 | ₩68,724 | ₩68,604 | ₩68,637 | +0.05% | 1.1만 |
|---|
| 2026.01.07 | ₩68,550 | ₩68,644 | ₩68,544 | ₩68,630 | +0.12% | 2.5천 |
|---|
| 2026.01.06 | ₩68,390 | ₩68,523 | ₩68,337 | ₩68,443 | +0.08% | 4.9천 |
|---|
| 2026.01.05 | ₩68,243 | ₩68,510 | ₩68,243 | ₩68,363 | +0.18% | 10.2만 |
|---|
| 2026.01.02 | ₩68,283 | ₩68,337 | ₩68,283 | ₩68,317 | +0.05% | 6.2천 |
|---|
| 2025.12.31 | ₩68,257 | ₩68,290 | ₩68,123 | ₩68,216 | -0.06% | 8.9천 |
|---|
| 2025.12.30 | ₩68,243 | ₩68,350 | ₩68,203 | ₩68,216 | -0.04% | 7.5천 |
|---|
| 2025.12.29 | ₩68,243 | ₩68,243 | ₩68,190 | ₩68,226 | -0.03% | 1.4만 |
|---|
| 2025.12.26 | ₩68,243 | ₩68,243 | ₩68,176 | ₩68,176 | -0.10% | 5천 |
|---|
| 2025.12.24 | ₩68,176 | ₩68,363 | ₩68,158 | ₩68,243 | +0.10% | 7.1천 |
|---|
| 2025.12.23 | ₩68,136 | ₩68,190 | ₩68,126 | ₩68,163 | +0.04% | 2.3만 |
|---|
| 2025.12.22 | ₩68,337 | ₩68,537 | ₩68,318 | ₩68,377 | +0.06% | 1.6만 |
|---|
| 2025.12.19 | ₩68,310 | ₩68,483 | ₩68,309 | ₩68,343 | +0.05% | 6.3천 |
|---|
| 2025.12.18 | ₩68,363 | ₩68,363 | ₩68,283 | ₩68,283 | -0.12% | 2.2천 |
|---|
| 2025.12.17 | ₩68,257 | ₩68,290 | ₩68,236 | ₩68,290 | +0.05% | 2.4천 |
|---|
| 2025.12.16 | ₩68,243 | ₩68,323 | ₩68,239 | ₩68,297 | +0.08% | 5.1천 |
|---|
| 2025.12.15 | ₩68,310 | ₩68,310 | ₩68,216 | ₩68,236 | -0.11% | 8만 |
|---|
| 2025.12.12 | ₩68,216 | ₩68,323 | ₩68,216 | ₩68,243 | +0.04% | 1.8만 |
|---|
| 2025.12.11 | ₩68,297 | ₩68,323 | ₩68,270 | ₩68,290 | -0.01% | 1.1만 |
|---|
| 2025.12.10 | ₩68,236 | ₩68,236 | ₩68,236 | ₩68,236 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩68,230 | ₩68,230 | ₩68,190 | ₩68,190 | -0.06% | 1.2천 |
|---|
| 2025.12.08 | ₩68,150 | ₩68,190 | ₩68,150 | ₩68,190 | +0.06% | 3.2천 |
|---|
| 2025.12.05 | ₩68,216 | ₩68,231 | ₩68,203 | ₩68,204 | -0.02% | 6.1천 |
|---|
| 2025.12.04 | ₩68,216 | ₩68,223 | ₩68,214 | ₩68,223 | +0.01% | 2.1천 |
|---|
| 2025.12.03 | ₩68,270 | ₩68,390 | ₩68,243 | ₩68,243 | -0.04% | 1.9천 |
|---|
| 2025.12.02 | ₩68,188 | ₩68,283 | ₩68,175 | ₩68,190 | +0.00% | 6천 |
|---|
| 2025.12.01 | ₩68,203 | ₩68,203 | ₩68,203 | ₩68,203 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩68,305 | ₩68,315 | ₩68,136 | ₩68,315 | +0.02% | 9.2천 |
|---|
| 2025.11.26 | ₩68,273 | ₩68,377 | ₩68,203 | ₩68,337 | +0.09% | 2.5만 |
|---|
| 2025.11.25 | ₩68,283 | ₩68,283 | ₩68,230 | ₩68,250 | -0.05% | 2.6천 |
|---|
| 2025.11.24 | ₩68,230 | ₩68,764 | ₩68,174 | ₩68,236 | +0.01% | 2만 |
|---|
| 2025.11.21 | ₩68,470 | ₩68,470 | ₩68,370 | ₩68,370 | -0.15% | 5.2천 |
|---|
| 2025.11.20 | ₩68,363 | ₩68,363 | ₩68,337 | ₩68,357 | -0.01% | 4.1천 |
|---|
| 2025.11.19 | ₩68,363 | ₩68,417 | ₩68,317 | ₩68,317 | -0.07% | 400 |
|---|
| 2025.11.18 | ₩68,350 | ₩68,390 | ₩68,350 | ₩68,374 | +0.04% | 1.3천 |
|---|
| 2025.11.17 | ₩68,350 | ₩68,383 | ₩68,297 | ₩68,297 | -0.08% | 1.3만 |
|---|
| 2025.11.14 | ₩68,370 | ₩68,507 | ₩68,283 | ₩68,310 | -0.09% | 1.4만 |
|---|
| 2025.11.13 | ₩68,377 | ₩68,497 | ₩68,370 | ₩68,370 | -0.01% | 6.2천 |
|---|
| 2025.11.12 | ₩68,426 | ₩68,470 | ₩68,361 | ₩68,390 | -0.05% | 1.1만 |
|---|
| 2025.11.11 | ₩68,443 | ₩68,497 | ₩68,405 | ₩68,470 | +0.04% | 1만 |
|---|
| 2025.11.10 | ₩68,323 | ₩68,350 | ₩68,281 | ₩68,303 | -0.03% | 3.8천 |
|---|
| 2025.11.07 | ₩68,350 | ₩68,350 | ₩68,283 | ₩68,283 | -0.10% | 7.3만 |
|---|
| 2025.11.06 | ₩68,270 | ₩68,290 | ₩68,227 | ₩68,290 | +0.03% | 3.1천 |
|---|
| 2025.11.05 | ₩68,216 | ₩68,243 | ₩68,170 | ₩68,170 | -0.07% | 9.6천 |
|---|
| 2025.11.04 | ₩68,270 | ₩68,470 | ₩68,243 | ₩68,243 | -0.04% | 4천 |
|---|
| 2025.11.03 | ₩68,337 | ₩68,337 | ₩68,110 | ₩68,150 | -0.27% | 900 |
|---|
| 2025.10.31 | ₩68,257 | ₩68,257 | ₩68,228 | ₩68,228 | -0.04% | 400 |
|---|
| 2025.10.30 | ₩68,047 | ₩68,176 | ₩68,047 | ₩68,176 | +0.19% | 2.8천 |
|---|
| 2025.10.29 | ₩68,523 | ₩68,523 | ₩68,203 | ₩68,203 | -0.47% | 7.7천 |
|---|
| 2025.10.28 | ₩68,350 | ₩68,363 | ₩68,283 | ₩68,290 | -0.09% | 4천 |
|---|
| 2025.10.27 | ₩68,697 | ₩68,724 | ₩68,493 | ₩68,497 | -0.29% | 3.6천 |
|---|
| 2025.10.24 | ₩68,509 | ₩68,510 | ₩68,470 | ₩68,470 | -0.06% | 5.3천 |
|---|
| 2025.10.23 | ₩68,429 | ₩68,557 | ₩68,390 | ₩68,443 | +0.02% | 9.1천 |
|---|
| 2025.10.22 | ₩68,417 | ₩68,550 | ₩68,417 | ₩68,491 | +0.11% | 2.4천 |
|---|
| 2025.10.21 | ₩68,457 | ₩68,590 | ₩68,390 | ₩68,483 | +0.04% | 1.3만 |
|---|
| 2025.10.20 | ₩68,350 | ₩68,363 | ₩68,350 | ₩68,363 | +0.02% | 200 |
|---|
| 2025.10.17 | ₩68,310 | ₩68,523 | ₩68,310 | ₩68,390 | +0.12% | 1.4만 |
|---|
| 2025.10.16 | ₩68,163 | ₩68,363 | ₩68,163 | ₩68,283 | +0.18% | 8.6천 |
|---|
| 2025.10.15 | ₩68,110 | ₩68,163 | ₩68,110 | ₩68,130 | +0.03% | 5.6천 |
|---|
| 2025.10.14 | ₩68,068 | ₩68,176 | ₩68,056 | ₩68,134 | +0.10% | 7.2천 |
|---|
| 2025.10.13 | ₩67,969 | ₩68,050 | ₩67,963 | ₩68,050 | +0.12% | 2천 |
|---|
| 2025.10.10 | ₩68,003 | ₩68,003 | ₩67,951 | ₩67,956 | -0.07% | 400 |
|---|