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 | ₩64,844 | ₩64,951 | ₩64,817 | ₩64,915 | +0.11% | 15만 |
| 2026.10.08 | ₩64,617 | ₩64,817 | ₩64,490 | ₩64,752 | +0.21% | 23.1만 |
| 2026.10.07 | ₩64,524 | ₩64,724 | ₩64,510 | ₩64,670 | +0.23% | 24.9만 |
| 2026.10.06 | ₩64,924 | ₩64,991 | ₩64,764 | ₩64,871 | -0.08% | 12.5만 |
| 2026.10.05 | ₩64,977 | ₩65,004 | ₩64,737 | ₩64,904 | -0.11% | 42.6만 |
| 2026.10.02 | ₩65,364 | ₩65,444 | ₩64,817 | ₩64,863 | -0.77% | 16.9만 |
| 2026.10.01 | ₩64,884 | ₩65,231 | ₩64,857 | ₩65,020 | +0.21% | 32.4만 |
| 2026.09.30 | ₩64,350 | ₩64,857 | ₩64,350 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,612 |
| +0.41% |
| 41만 |
| 2026.09.29 | ₩64,350 | ₩64,350 | ₩64,110 | ₩64,190 | -0.25% | 25.1만 |
|---|
| 2026.09.28 | ₩64,670 | ₩64,670 | ₩64,203 | ₩64,337 | -0.52% | 49.2만 |
|---|
| 2026.09.25 | ₩64,897 | ₩64,924 | ₩64,697 | ₩64,777 | -0.19% | 10.2만 |
|---|
| 2026.09.24 | ₩65,444 | ₩65,538 | ₩65,151 | ₩65,283 | -0.25% | 44.8만 |
|---|
| 2026.09.23 | ₩65,831 | ₩65,845 | ₩65,298 | ₩65,500 | -0.50% | 6.4만 |
|---|
| 2026.09.22 | ₩65,885 | ₩65,958 | ₩65,791 | ₩65,791 | -0.14% | 8.5만 |
|---|
| 2026.09.21 | ₩65,965 | ₩66,032 | ₩65,882 | ₩65,973 | +0.01% | 6.5만 |
|---|
| 2026.09.18 | ₩65,911 | ₩66,018 | ₩65,805 | ₩65,988 | +0.12% | 7.3만 |
|---|
| 2026.09.17 | ₩66,085 | ₩66,152 | ₩65,992 | ₩66,025 | -0.09% | 5.5만 |
|---|
| 2026.09.16 | ₩65,898 | ₩66,018 | ₩65,798 | ₩65,838 | -0.09% | 3.6만 |
|---|
| 2026.09.15 | ₩66,032 | ₩66,125 | ₩65,925 | ₩65,945 | -0.13% | 6.4만 |
|---|
| 2026.09.14 | ₩66,072 | ₩66,072 | ₩65,939 | ₩66,012 | -0.09% | 4.8만 |
|---|
| 2026.09.11 | ₩65,965 | ₩66,312 | ₩65,965 | ₩66,092 | +0.19% | 3만 |
|---|
| 2026.09.10 | ₩66,365 | ₩66,365 | ₩66,034 | ₩66,034 | -0.50% | 3.4만 |
|---|
| 2026.09.09 | ₩66,539 | ₩66,592 | ₩66,352 | ₩66,359 | -0.27% | 6.4만 |
|---|
| 2026.09.08 | ₩66,592 | ₩66,659 | ₩66,432 | ₩66,479 | -0.17% | 1.1만 |
|---|
| 2026.09.04 | ₩66,632 | ₩66,726 | ₩66,552 | ₩66,552 | -0.12% | 6.5천 |
|---|
| 2026.09.03 | ₩66,739 | ₩66,790 | ₩66,612 | ₩66,612 | -0.19% | 2.1만 |
|---|
| 2026.09.02 | ₩66,739 | ₩66,739 | ₩66,592 | ₩66,645 | -0.14% | 3.5만 |
|---|
| 2026.09.01 | ₩66,806 | ₩66,926 | ₩66,645 | ₩66,759 | -0.07% | 4.4만 |
|---|
| 2026.08.31 | ₩67,086 | ₩67,086 | ₩66,912 | ₩66,966 | -0.18% | 4.5만 |
|---|
| 2026.08.28 | ₩67,179 | ₩67,179 | ₩67,019 | ₩67,032 | -0.22% | 1.8만 |
|---|
| 2026.08.27 | ₩67,313 | ₩67,313 | ₩67,126 | ₩67,146 | -0.25% | 20.9만 |
|---|
| 2026.08.26 | ₩67,353 | ₩67,353 | ₩67,166 | ₩67,213 | -0.21% | 1.5만 |
|---|
| 2026.08.25 | ₩67,500 | ₩67,566 | ₩67,446 | ₩67,467 | -0.05% | 9.8천 |
|---|
| 2026.08.24 | ₩67,500 | ₩67,513 | ₩67,419 | ₩67,488 | -0.02% | 2.8만 |
|---|
| 2026.08.21 | ₩67,500 | ₩67,500 | ₩67,366 | ₩67,439 | -0.09% | 1.1만 |
|---|
| 2026.08.20 | ₩67,406 | ₩67,500 | ₩67,359 | ₩67,466 | +0.09% | 3.1만 |
|---|
| 2026.08.19 | ₩67,486 | ₩67,540 | ₩67,459 | ₩67,505 | +0.03% | 1.8만 |
|---|
| 2026.08.18 | ₩67,513 | ₩67,513 | ₩67,353 | ₩67,419 | -0.14% | 1.5만 |
|---|
| 2026.08.17 | ₩67,726 | ₩67,726 | ₩67,560 | ₩67,566 | -0.24% | 5만 |
|---|
| 2026.08.14 | ₩67,780 | ₩67,780 | ₩67,673 | ₩67,718 | -0.09% | 2.4만 |
|---|
| 2026.08.13 | ₩67,806 | ₩67,820 | ₩67,673 | ₩67,766 | -0.06% | 2.4만 |
|---|
| 2026.08.12 | ₩67,685 | ₩67,693 | ₩67,612 | ₩67,650 | -0.05% | 3.2만 |
|---|
| 2026.08.11 | ₩67,606 | ₩67,620 | ₩67,513 | ₩67,574 | -0.05% | 6.5천 |
|---|
| 2026.08.10 | ₩67,593 | ₩67,593 | ₩67,473 | ₩67,526 | -0.10% | 1.6만 |
|---|
| 2026.08.07 | ₩67,566 | ₩67,566 | ₩67,526 | ₩67,546 | -0.03% | 1만 |
|---|
| 2026.08.06 | ₩67,419 | ₩67,500 | ₩67,419 | ₩67,435 | +0.02% | 7.4천 |
|---|
| 2026.08.05 | ₩67,326 | ₩67,526 | ₩67,326 | ₩67,446 | +0.18% | 1.2만 |
|---|
| 2026.08.04 | ₩67,353 | ₩67,459 | ₩67,339 | ₩67,409 | +0.08% | 1.4만 |
|---|
| 2026.08.03 | ₩67,233 | ₩67,313 | ₩67,199 | ₩67,293 | +0.09% | 3.1만 |
|---|
| 2026.07.31 | ₩67,246 | ₩67,246 | ₩67,139 | ₩67,186 | -0.09% | 1.6만 |
|---|
| 2026.07.30 | ₩67,326 | ₩67,339 | ₩67,166 | ₩67,247 | -0.12% | 7.3만 |
|---|
| 2026.07.29 | ₩67,313 | ₩67,486 | ₩67,313 | ₩67,393 | +0.12% | 1.4만 |
|---|
| 2026.07.28 | ₩67,406 | ₩67,419 | ₩67,273 | ₩67,346 | -0.09% | 2.1만 |
|---|
| 2026.07.27 | ₩67,500 | ₩67,553 | ₩67,479 | ₩67,546 | +0.07% | 2만 |
|---|
| 2026.07.24 | ₩67,339 | ₩67,386 | ₩67,273 | ₩67,275 | -0.10% | 2.1만 |
|---|
| 2026.07.23 | ₩67,540 | ₩67,540 | ₩67,211 | ₩67,267 | -0.40% | 4.1만 |
|---|
| 2026.07.22 | ₩67,833 | ₩67,833 | ₩67,633 | ₩67,678 | -0.23% | 27.4만 |
|---|
| 2026.07.21 | ₩67,993 | ₩67,993 | ₩67,833 | ₩67,853 | -0.21% | 1.2만 |
|---|
| 2026.07.20 | ₩68,033 | ₩68,033 | ₩67,927 | ₩67,940 | -0.14% | 1.8만 |
|---|
| 2026.07.17 | ₩68,020 | ₩68,047 | ₩67,953 | ₩68,020 | 0.00% | 1.6만 |
|---|
| 2026.07.16 | ₩68,113 | ₩68,113 | ₩67,980 | ₩68,000 | -0.17% | 1만 |
|---|
| 2026.07.15 | ₩68,220 | ₩68,220 | ₩68,033 | ₩68,107 | -0.17% | 2.8만 |
|---|
| 2026.07.14 | ₩68,193 | ₩68,220 | ₩68,127 | ₩68,147 | -0.07% | 1.8만 |
|---|
| 2026.07.13 | ₩68,220 | ₩68,220 | ₩68,140 | ₩68,167 | -0.08% | 9천 |
|---|
| 2026.07.10 | ₩68,274 | ₩68,320 | ₩68,247 | ₩68,300 | +0.04% | 7.7만 |
|---|
| 2026.07.09 | ₩68,287 | ₩68,407 | ₩68,233 | ₩68,283 | -0.01% | 4.1만 |
|---|
| 2026.07.08 | ₩68,340 | ₩68,354 | ₩68,227 | ₩68,294 | -0.07% | 4.8만 |
|---|
| 2026.07.07 | ₩68,487 | ₩68,487 | ₩68,394 | ₩68,400 | -0.13% | 5.4천 |
|---|
| 2026.07.06 | ₩68,500 | ₩68,560 | ₩68,500 | ₩68,540 | +0.06% | 8.3천 |
|---|
| 2026.07.02 | ₩68,487 | ₩68,634 | ₩68,434 | ₩68,534 | +0.07% | 6.6천 |
|---|
| 2026.07.01 | ₩68,340 | ₩68,487 | ₩68,338 | ₩68,467 | +0.19% | 1.3만 |
|---|
| 2026.06.30 | ₩68,460 | ₩68,472 | ₩68,394 | ₩68,427 | -0.05% | 2.6만 |
|---|
| 2026.06.29 | ₩68,407 | ₩68,487 | ₩68,407 | ₩68,487 | +0.12% | 4.3천 |
|---|
| 2026.06.26 | ₩68,367 | ₩68,434 | ₩68,367 | ₩68,407 | +0.06% | 7.3천 |
|---|
| 2026.06.25 | ₩68,394 | ₩68,420 | ₩68,360 | ₩68,360 | -0.05% | 1.4만 |
|---|
| 2026.06.24 | ₩68,580 | ₩68,687 | ₩68,567 | ₩68,594 | +0.02% | 1.7만 |
|---|
| 2026.06.23 | ₩68,514 | ₩68,741 | ₩68,460 | ₩68,472 | -0.06% | 2.2만 |
|---|
| 2026.06.22 | ₩68,567 | ₩68,621 | ₩68,514 | ₩68,567 | 0.00% | 1.2만 |
|---|
| 2026.06.18 | ₩68,514 | ₩68,580 | ₩68,500 | ₩68,551 | +0.05% | 8.5천 |
|---|
| 2026.06.17 | ₩68,434 | ₩68,500 | ₩68,407 | ₩68,407 | -0.04% | 1.9만 |
|---|
| 2026.06.16 | ₩68,383 | ₩68,554 | ₩68,383 | ₩68,414 | +0.04% | 1.9만 |
|---|
| 2026.06.15 | ₩68,434 | ₩68,447 | ₩68,380 | ₩68,387 | -0.07% | 1.2만 |
|---|
| 2026.06.12 | ₩68,420 | ₩68,420 | ₩68,327 | ₩68,354 | -0.10% | 2.5만 |
|---|
| 2026.06.11 | ₩68,340 | ₩68,400 | ₩68,274 | ₩68,382 | +0.06% | 1.6만 |
|---|
| 2026.06.10 | ₩68,407 | ₩68,420 | ₩68,307 | ₩68,320 | -0.13% | 8.1천 |
|---|
| 2026.06.09 | ₩68,434 | ₩68,434 | ₩68,354 | ₩68,387 | -0.07% | 8.9천 |
|---|
| 2026.06.08 | ₩68,407 | ₩68,407 | ₩68,274 | ₩68,334 | -0.11% | 1.4만 |
|---|
| 2026.06.05 | ₩68,300 | ₩68,340 | ₩68,240 | ₩68,340 | +0.06% | 1만 |
|---|
| 2026.06.04 | ₩68,380 | ₩68,540 | ₩68,380 | ₩68,440 | +0.09% | 2.1만 |
|---|
| 2026.06.03 | ₩68,487 | ₩68,500 | ₩68,247 | ₩68,374 | -0.17% | 4.7만 |
|---|
| 2026.06.02 | ₩68,354 | ₩68,374 | ₩68,340 | ₩68,367 | +0.02% | 4만 |
|---|
| 2026.06.01 | ₩68,100 | ₩68,314 | ₩68,100 | ₩68,274 | +0.25% | 1.6만 |
|---|
| 2026.05.29 | ₩68,160 | ₩68,326 | ₩68,153 | ₩68,200 | +0.06% | 2.6만 |
|---|
| 2026.05.28 | ₩67,980 | ₩68,193 | ₩67,953 | ₩68,133 | +0.23% | 7.3천 |
|---|
| 2026.05.27 | ₩67,940 | ₩68,033 | ₩67,940 | ₩68,013 | +0.11% | 5.3천 |
|---|
| 2026.05.26 | ₩67,900 | ₩68,113 | ₩67,860 | ₩67,920 | +0.03% | 1.3만 |
|---|
| 2026.05.22 | ₩67,913 | ₩67,980 | ₩67,860 | ₩67,880 | -0.05% | 2.3만 |
|---|
| 2026.05.21 | ₩67,726 | ₩67,833 | ₩67,713 | ₩67,793 | +0.10% | 2만 |
|---|
| 2026.05.20 | ₩67,740 | ₩67,860 | ₩67,686 | ₩67,820 | +0.12% | 1.8만 |
|---|
| 2026.05.19 | ₩67,980 | ₩67,980 | ₩67,686 | ₩67,754 | -0.33% | 1.7만 |
|---|
| 2026.05.18 | ₩67,887 | ₩67,927 | ₩67,766 | ₩67,912 | +0.04% | 14.5만 |
|---|
| 2026.05.15 | ₩68,073 | ₩68,073 | ₩67,753 | ₩67,846 | -0.33% | 2.2만 |
|---|
| 2026.05.14 | ₩68,193 | ₩68,207 | ₩68,147 | ₩68,147 | -0.07% | 1.1만 |
|---|
| 2026.05.13 | ₩68,193 | ₩68,260 | ₩68,113 | ₩68,120 | -0.11% | 1.3만 |
|---|
| 2026.05.12 | ₩68,354 | ₩68,354 | ₩68,179 | ₩68,211 | -0.21% | 6.8천 |
|---|
| 2026.05.11 | ₩68,327 | ₩68,380 | ₩68,247 | ₩68,262 | -0.10% | 2.2만 |
|---|
| 2026.05.08 | ₩68,394 | ₩68,396 | ₩68,280 | ₩68,314 | -0.12% | 8.1천 |
|---|
| 2026.05.07 | ₩68,354 | ₩68,354 | ₩68,260 | ₩68,280 | -0.11% | 1만 |
|---|
| 2026.05.06 | ₩68,314 | ₩68,367 | ₩68,260 | ₩68,287 | -0.04% | 7.8천 |
|---|
| 2026.05.05 | ₩68,233 | ₩68,247 | ₩68,153 | ₩68,181 | -0.08% | 1.1만 |
|---|
| 2026.05.04 | ₩68,193 | ₩68,247 | ₩68,127 | ₩68,175 | -0.03% | 5.5천 |
|---|
| 2026.05.01 | ₩68,153 | ₩68,220 | ₩68,020 | ₩68,140 | -0.02% | 1.4만 |
|---|
| 2026.04.30 | ₩68,193 | ₩68,207 | ₩68,113 | ₩68,152 | -0.06% | 1.5만 |
|---|
| 2026.04.29 | ₩68,434 | ₩68,434 | ₩68,116 | ₩68,133 | -0.44% | 5.9천 |
|---|
| 2026.04.28 | ₩68,260 | ₩68,260 | ₩68,180 | ₩68,220 | -0.06% | 4.9만 |
|---|
| 2026.04.27 | ₩68,340 | ₩68,340 | ₩68,274 | ₩68,294 | -0.07% | 3.1천 |
|---|
| 2026.04.24 | ₩68,506 | ₩68,621 | ₩68,500 | ₩68,500 | -0.01% | 5.1천 |
|---|
| 2026.04.23 | ₩68,500 | ₩68,594 | ₩68,407 | ₩68,474 | -0.04% | 1.8만 |
|---|
| 2026.04.22 | ₩68,540 | ₩68,540 | ₩68,447 | ₩68,487 | -0.08% | 8.1천 |
|---|
| 2026.04.21 | ₩68,500 | ₩68,500 | ₩68,414 | ₩68,454 | -0.07% | 1.1만 |
|---|
| 2026.04.20 | ₩68,447 | ₩68,540 | ₩68,447 | ₩68,514 | +0.10% | 1.1만 |
|---|
| 2026.04.17 | ₩68,367 | ₩68,540 | ₩68,367 | ₩68,467 | +0.15% | 6.7천 |
|---|
| 2026.04.16 | ₩68,274 | ₩68,380 | ₩68,254 | ₩68,294 | +0.03% | 1만 |
|---|
| 2026.04.15 | ₩68,314 | ₩68,314 | ₩68,087 | ₩68,220 | -0.14% | 3.2만 |
|---|
| 2026.04.14 | ₩68,314 | ₩68,340 | ₩68,260 | ₩68,307 | -0.01% | 6천 |
|---|
| 2026.04.13 | ₩68,247 | ₩68,294 | ₩68,140 | ₩68,294 | +0.07% | 5.5천 |
|---|
| 2026.04.10 | ₩68,380 | ₩68,380 | ₩68,207 | ₩68,240 | -0.20% | 3.4만 |
|---|
| 2026.04.09 | ₩68,193 | ₩68,367 | ₩68,193 | ₩68,327 | +0.20% | 2.1천 |
|---|
| 2026.04.08 | ₩68,287 | ₩68,287 | ₩68,180 | ₩68,233 | -0.08% | 1.5만 |
|---|
| 2026.04.07 | ₩67,900 | ₩68,033 | ₩67,873 | ₩67,993 | +0.14% | 2.4만 |
|---|
| 2026.04.06 | ₩67,887 | ₩67,960 | ₩67,887 | ₩67,932 | +0.07% | 4.7만 |
|---|
| 2026.04.02 | ₩67,854 | ₩68,033 | ₩67,806 | ₩67,940 | +0.13% | 6.4천 |
|---|
| 2026.04.01 | ₩67,833 | ₩67,846 | ₩67,766 | ₩67,800 | -0.05% | 2만 |
|---|
| 2026.03.31 | ₩67,646 | ₩67,766 | ₩67,553 | ₩67,696 | +0.07% | 7.7천 |
|---|
| 2026.03.30 | ₩67,582 | ₩67,582 | ₩67,500 | ₩67,513 | -0.10% | 3.1천 |
|---|
| 2026.03.27 | ₩67,473 | ₩67,473 | ₩67,299 | ₩67,441 | -0.05% | 9.2천 |
|---|
| 2026.03.26 | ₩67,526 | ₩67,540 | ₩67,422 | ₩67,446 | -0.12% | 1.5만 |
|---|
| 2026.03.25 | ₩67,766 | ₩67,766 | ₩67,686 | ₩67,740 | -0.04% | 1.2천 |
|---|
| 2026.03.24 | ₩67,980 | ₩67,980 | ₩67,620 | ₩67,640 | -0.50% | 7.3천 |
|---|
| 2026.03.23 | ₩68,140 | ₩68,140 | ₩67,980 | ₩68,000 | -0.21% | 2.2만 |
|---|
| 2026.03.20 | ₩68,380 | ₩68,380 | ₩67,940 | ₩67,941 | -0.64% | 3.5만 |
|---|
| 2026.03.19 | ₩68,434 | ₩68,434 | ₩68,327 | ₩68,367 | -0.10% | 1.9천 |
|---|
| 2026.03.18 | ₩68,474 | ₩68,474 | ₩68,427 | ₩68,427 | -0.07% | 1.2천 |
|---|
| 2026.03.17 | ₩68,540 | ₩68,540 | ₩68,434 | ₩68,460 | -0.12% | 16.8만 |
|---|
| 2026.03.16 | ₩68,674 | ₩68,687 | ₩68,452 | ₩68,503 | -0.25% | 4.3만 |
|---|
| 2026.03.13 | ₩68,446 | ₩68,527 | ₩68,406 | ₩68,514 | +0.10% | 4.2천 |
|---|
| 2026.03.12 | ₩68,567 | ₩68,567 | ₩68,354 | ₩68,410 | -0.23% | 1.6만 |
|---|
| 2026.03.11 | ₩68,687 | ₩68,701 | ₩68,567 | ₩68,587 | -0.15% | 1.5만 |
|---|
| 2026.03.10 | ₩68,767 | ₩68,861 | ₩68,727 | ₩68,747 | -0.03% | 1.7만 |
|---|
| 2026.03.09 | ₩68,727 | ₩68,841 | ₩68,703 | ₩68,827 | +0.15% | 7.2천 |
|---|
| 2026.03.06 | ₩68,807 | ₩68,874 | ₩68,741 | ₩68,825 | +0.03% | 4.8천 |
|---|
| 2026.03.05 | ₩68,767 | ₩68,861 | ₩68,767 | ₩68,834 | +0.10% | 2.3천 |
|---|
| 2026.03.04 | ₩68,887 | ₩68,994 | ₩68,887 | ₩68,906 | +0.03% | 1.6만 |
|---|
| 2026.03.03 | ₩68,937 | ₩68,941 | ₩68,861 | ₩68,905 | -0.05% | 8.7천 |
|---|
| 2026.03.02 | ₩69,248 | ₩69,288 | ₩69,154 | ₩69,221 | -0.04% | 7.5천 |
|---|
| 2026.02.27 | ₩69,368 | ₩69,395 | ₩69,354 | ₩69,395 | +0.04% | 1.6만 |
|---|
| 2026.02.26 | ₩69,328 | ₩69,435 | ₩69,321 | ₩69,341 | +0.02% | 4.7천 |
|---|
| 2026.02.25 | ₩69,248 | ₩69,328 | ₩69,221 | ₩69,261 | +0.02% | 1.2만 |
|---|
| 2026.02.24 | ₩69,194 | ₩69,362 | ₩69,194 | ₩69,261 | +0.10% | 6.3천 |
|---|
| 2026.02.23 | ₩69,395 | ₩69,401 | ₩69,375 | ₩69,401 | +0.01% | 1.8천 |
|---|
| 2026.02.20 | ₩69,368 | ₩69,395 | ₩69,328 | ₩69,381 | +0.02% | 4.3천 |
|---|
| 2026.02.19 | ₩69,288 | ₩69,408 | ₩69,268 | ₩69,361 | +0.11% | 2.9천 |
|---|
| 2026.02.18 | ₩69,208 | ₩69,395 | ₩69,208 | ₩69,328 | +0.17% | 1.2만 |
|---|
| 2026.02.17 | ₩69,241 | ₩69,421 | ₩69,241 | ₩69,354 | +0.16% | 9.8천 |
|---|
| 2026.02.13 | ₩69,288 | ₩69,368 | ₩69,237 | ₩69,274 | -0.02% | 1.6만 |
|---|
| 2026.02.12 | ₩69,114 | ₩69,234 | ₩69,076 | ₩69,208 | +0.14% | 1.3만 |
|---|
| 2026.02.11 | ₩69,048 | ₩69,128 | ₩69,005 | ₩69,074 | +0.04% | 2.1만 |
|---|
| 2026.02.10 | ₩69,074 | ₩69,181 | ₩69,074 | ₩69,094 | +0.03% | 3.5만 |
|---|
| 2026.02.09 | ₩68,902 | ₩69,008 | ₩68,902 | ₩68,981 | +0.11% | 1.3만 |
|---|
| 2026.02.06 | ₩68,901 | ₩68,954 | ₩68,875 | ₩68,901 | 0.00% | 1만 |
|---|
| 2026.02.05 | ₩68,914 | ₩68,992 | ₩68,901 | ₩68,961 | +0.07% | 2.3만 |
|---|
| 2026.02.04 | ₩68,767 | ₩68,821 | ₩68,767 | ₩68,814 | +0.07% | 3.3만 |
|---|
| 2026.02.03 | ₩68,701 | ₩69,168 | ₩68,681 | ₩68,761 | +0.09% | 1.6만 |
|---|
| 2026.02.02 | ₩68,634 | ₩68,701 | ₩68,634 | ₩68,694 | +0.09% | 5.9천 |
|---|
| 2026.01.30 | ₩68,647 | ₩68,767 | ₩68,554 | ₩68,681 | +0.05% | 1.4만 |
|---|
| 2026.01.29 | ₩68,741 | ₩68,814 | ₩68,614 | ₩68,641 | -0.15% | 1.1만 |
|---|
| 2026.01.28 | ₩68,567 | ₩68,630 | ₩68,566 | ₩68,600 | +0.05% | 5.1천 |
|---|
| 2026.01.27 | ₩68,567 | ₩68,687 | ₩68,547 | ₩68,574 | +0.01% | 2.3만 |
|---|
| 2026.01.26 | ₩68,741 | ₩68,847 | ₩68,727 | ₩68,727 | -0.02% | 2.7천 |
|---|
| 2026.01.23 | ₩68,694 | ₩68,821 | ₩68,678 | ₩68,697 | +0.00% | 9.7천 |
|---|
| 2026.01.22 | ₩68,621 | ₩68,674 | ₩68,607 | ₩68,654 | +0.05% | 3.7천 |
|---|
| 2026.01.21 | ₩68,554 | ₩68,678 | ₩68,547 | ₩68,674 | +0.18% | 4.7천 |
|---|
| 2026.01.20 | ₩68,472 | ₩68,607 | ₩68,327 | ₩68,580 | +0.16% | 2.1만 |
|---|
| 2026.01.16 | ₩68,794 | ₩68,874 | ₩68,747 | ₩68,747 | -0.07% | 1.6만 |
|---|
| 2026.01.15 | ₩68,741 | ₩68,807 | ₩68,741 | ₩68,781 | +0.06% | 2.1만 |
|---|
| 2026.01.14 | ₩68,767 | ₩68,781 | ₩68,721 | ₩68,767 | 0.00% | 3.9천 |
|---|
| 2026.01.13 | ₩68,661 | ₩68,773 | ₩68,661 | ₩68,667 | +0.01% | 6천 |
|---|
| 2026.01.12 | ₩68,674 | ₩68,887 | ₩68,674 | ₩68,694 | +0.03% | 1.3만 |
|---|
| 2026.01.09 | ₩68,634 | ₩68,727 | ₩68,625 | ₩68,647 | +0.02% | 5.1만 |
|---|
| 2026.01.08 | ₩68,580 | ₩68,701 | ₩68,580 | ₩68,614 | +0.05% | 1.1만 |
|---|
| 2026.01.07 | ₩68,527 | ₩68,621 | ₩68,520 | ₩68,607 | +0.12% | 2.5천 |
|---|
| 2026.01.06 | ₩68,367 | ₩68,500 | ₩68,314 | ₩68,420 | +0.08% | 4.9천 |
|---|
| 2026.01.05 | ₩68,220 | ₩68,487 | ₩68,220 | ₩68,340 | +0.18% | 10.2만 |
|---|
| 2026.01.02 | ₩68,260 | ₩68,314 | ₩68,260 | ₩68,294 | +0.05% | 6.2천 |
|---|
| 2025.12.31 | ₩68,233 | ₩68,267 | ₩68,100 | ₩68,193 | -0.06% | 8.9천 |
|---|
| 2025.12.30 | ₩68,220 | ₩68,327 | ₩68,180 | ₩68,193 | -0.04% | 7.5천 |
|---|
| 2025.12.29 | ₩68,220 | ₩68,220 | ₩68,167 | ₩68,203 | -0.03% | 1.4만 |
|---|
| 2025.12.26 | ₩68,220 | ₩68,220 | ₩68,153 | ₩68,153 | -0.10% | 5천 |
|---|
| 2025.12.24 | ₩68,153 | ₩68,340 | ₩68,135 | ₩68,220 | +0.10% | 7.1천 |
|---|
| 2025.12.23 | ₩68,113 | ₩68,167 | ₩68,103 | ₩68,140 | +0.04% | 2.3만 |
|---|
| 2025.12.22 | ₩68,314 | ₩68,514 | ₩68,295 | ₩68,354 | +0.06% | 1.6만 |
|---|
| 2025.12.19 | ₩68,287 | ₩68,460 | ₩68,286 | ₩68,320 | +0.05% | 6.3천 |
|---|
| 2025.12.18 | ₩68,340 | ₩68,340 | ₩68,260 | ₩68,260 | -0.12% | 2.2천 |
|---|
| 2025.12.17 | ₩68,233 | ₩68,267 | ₩68,213 | ₩68,267 | +0.05% | 2.4천 |
|---|
| 2025.12.16 | ₩68,220 | ₩68,300 | ₩68,216 | ₩68,274 | +0.08% | 5.1천 |
|---|
| 2025.12.15 | ₩68,287 | ₩68,287 | ₩68,193 | ₩68,213 | -0.11% | 8만 |
|---|
| 2025.12.12 | ₩68,193 | ₩68,300 | ₩68,193 | ₩68,220 | +0.04% | 1.8만 |
|---|
| 2025.12.11 | ₩68,274 | ₩68,300 | ₩68,247 | ₩68,267 | -0.01% | 1.1만 |
|---|
| 2025.12.10 | ₩68,213 | ₩68,213 | ₩68,213 | ₩68,213 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩68,207 | ₩68,207 | ₩68,167 | ₩68,167 | -0.06% | 1.2천 |
|---|
| 2025.12.08 | ₩68,127 | ₩68,167 | ₩68,127 | ₩68,167 | +0.06% | 3.2천 |
|---|
| 2025.12.05 | ₩68,193 | ₩68,208 | ₩68,180 | ₩68,181 | -0.02% | 6.1천 |
|---|
| 2025.12.04 | ₩68,193 | ₩68,200 | ₩68,191 | ₩68,200 | +0.01% | 2.1천 |
|---|
| 2025.12.03 | ₩68,247 | ₩68,367 | ₩68,220 | ₩68,220 | -0.04% | 1.9천 |
|---|
| 2025.12.02 | ₩68,165 | ₩68,260 | ₩68,152 | ₩68,167 | +0.00% | 6천 |
|---|
| 2025.12.01 | ₩68,180 | ₩68,180 | ₩68,180 | ₩68,180 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩68,282 | ₩68,292 | ₩68,113 | ₩68,292 | +0.02% | 9.2천 |
|---|
| 2025.11.26 | ₩68,250 | ₩68,354 | ₩68,180 | ₩68,314 | +0.09% | 2.5만 |
|---|
| 2025.11.25 | ₩68,260 | ₩68,260 | ₩68,207 | ₩68,227 | -0.05% | 2.6천 |
|---|
| 2025.11.24 | ₩68,207 | ₩68,741 | ₩68,151 | ₩68,213 | +0.01% | 2만 |
|---|
| 2025.11.21 | ₩68,447 | ₩68,447 | ₩68,347 | ₩68,347 | -0.15% | 5.2천 |
|---|
| 2025.11.20 | ₩68,340 | ₩68,340 | ₩68,314 | ₩68,334 | -0.01% | 4.1천 |
|---|
| 2025.11.19 | ₩68,340 | ₩68,394 | ₩68,294 | ₩68,294 | -0.07% | 400 |
|---|
| 2025.11.18 | ₩68,327 | ₩68,367 | ₩68,327 | ₩68,351 | +0.04% | 1.3천 |
|---|
| 2025.11.17 | ₩68,327 | ₩68,360 | ₩68,274 | ₩68,274 | -0.08% | 1.3만 |
|---|
| 2025.11.14 | ₩68,347 | ₩68,484 | ₩68,260 | ₩68,287 | -0.09% | 1.4만 |
|---|
| 2025.11.13 | ₩68,354 | ₩68,474 | ₩68,347 | ₩68,347 | -0.01% | 6.2천 |
|---|
| 2025.11.12 | ₩68,403 | ₩68,447 | ₩68,338 | ₩68,367 | -0.05% | 1.1만 |
|---|
| 2025.11.11 | ₩68,420 | ₩68,474 | ₩68,382 | ₩68,447 | +0.04% | 1만 |
|---|
| 2025.11.10 | ₩68,300 | ₩68,327 | ₩68,258 | ₩68,280 | -0.03% | 3.8천 |
|---|
| 2025.11.07 | ₩68,327 | ₩68,327 | ₩68,260 | ₩68,260 | -0.10% | 7.3만 |
|---|
| 2025.11.06 | ₩68,247 | ₩68,267 | ₩68,204 | ₩68,267 | +0.03% | 3.1천 |
|---|
| 2025.11.05 | ₩68,193 | ₩68,220 | ₩68,147 | ₩68,147 | -0.07% | 9.6천 |
|---|
| 2025.11.04 | ₩68,247 | ₩68,447 | ₩68,220 | ₩68,220 | -0.04% | 4천 |
|---|
| 2025.11.03 | ₩68,314 | ₩68,314 | ₩68,087 | ₩68,127 | -0.27% | 900 |
|---|
| 2025.10.31 | ₩68,233 | ₩68,233 | ₩68,205 | ₩68,205 | -0.04% | 400 |
|---|
| 2025.10.30 | ₩68,024 | ₩68,153 | ₩68,024 | ₩68,153 | +0.19% | 2.8천 |
|---|
| 2025.10.29 | ₩68,500 | ₩68,500 | ₩68,180 | ₩68,180 | -0.47% | 7.7천 |
|---|
| 2025.10.28 | ₩68,327 | ₩68,340 | ₩68,260 | ₩68,267 | -0.09% | 4천 |
|---|
| 2025.10.27 | ₩68,674 | ₩68,701 | ₩68,470 | ₩68,474 | -0.29% | 3.6천 |
|---|
| 2025.10.24 | ₩68,486 | ₩68,487 | ₩68,447 | ₩68,447 | -0.06% | 5.3천 |
|---|
| 2025.10.23 | ₩68,406 | ₩68,534 | ₩68,367 | ₩68,420 | +0.02% | 9.1천 |
|---|
| 2025.10.22 | ₩68,394 | ₩68,527 | ₩68,394 | ₩68,468 | +0.11% | 2.4천 |
|---|
| 2025.10.21 | ₩68,434 | ₩68,567 | ₩68,367 | ₩68,460 | +0.04% | 1.3만 |
|---|
| 2025.10.20 | ₩68,327 | ₩68,340 | ₩68,327 | ₩68,340 | +0.02% | 200 |
|---|
| 2025.10.17 | ₩68,287 | ₩68,500 | ₩68,287 | ₩68,367 | +0.12% | 1.4만 |
|---|
| 2025.10.16 | ₩68,140 | ₩68,340 | ₩68,140 | ₩68,260 | +0.18% | 8.6천 |
|---|
| 2025.10.15 | ₩68,087 | ₩68,140 | ₩68,087 | ₩68,107 | +0.03% | 5.6천 |
|---|
| 2025.10.14 | ₩68,045 | ₩68,153 | ₩68,033 | ₩68,111 | +0.10% | 7.2천 |
|---|
| 2025.10.13 | ₩67,947 | ₩68,027 | ₩67,940 | ₩68,027 | +0.12% | 2천 |
|---|
| 2025.10.10 | ₩67,980 | ₩67,980 | ₩67,928 | ₩67,933 | -0.07% | 400 |
|---|