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 | ₩64,767 | ₩64,873 | ₩64,740 | ₩64,837 | +0.11% | 15만 |
| 2026.10.08 | ₩64,540 | ₩64,740 | ₩64,413 | ₩64,675 | +0.21% | 23.1만 |
| 2026.10.07 | ₩64,447 | ₩64,647 | ₩64,433 | ₩64,593 | +0.23% | 24.9만 |
| 2026.10.06 | ₩64,847 | ₩64,913 | ₩64,687 | ₩64,793 | -0.08% | 12.5만 |
| 2026.10.05 | ₩64,900 | ₩64,927 | ₩64,660 | ₩64,827 | -0.11% | 42.6만 |
| 2026.10.02 | ₩65,286 | ₩65,366 | ₩64,740 | ₩64,785 | -0.77% | 16.9만 |
| 2026.10.01 | ₩64,807 | ₩65,153 | ₩64,780 | ₩64,943 | +0.21% | 32.4만 |
| 2026.09.30 | ₩64,273 | ₩64,780 | ₩64,273 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,535 |
| +0.41% |
| 41만 |
| 2026.09.29 | ₩64,273 | ₩64,273 | ₩64,033 | ₩64,113 | -0.25% | 25.1만 |
|---|
| 2026.09.28 | ₩64,593 | ₩64,593 | ₩64,127 | ₩64,260 | -0.52% | 49.2만 |
|---|
| 2026.09.25 | ₩64,820 | ₩64,847 | ₩64,620 | ₩64,700 | -0.19% | 10.2만 |
|---|
| 2026.09.24 | ₩65,366 | ₩65,460 | ₩65,073 | ₩65,205 | -0.25% | 44.8만 |
|---|
| 2026.09.23 | ₩65,753 | ₩65,766 | ₩65,220 | ₩65,422 | -0.50% | 6.4만 |
|---|
| 2026.09.22 | ₩65,806 | ₩65,880 | ₩65,713 | ₩65,713 | -0.14% | 8.5만 |
|---|
| 2026.09.21 | ₩65,886 | ₩65,953 | ₩65,804 | ₩65,894 | +0.01% | 6.5만 |
|---|
| 2026.09.18 | ₩65,833 | ₩65,940 | ₩65,726 | ₩65,909 | +0.12% | 7.3만 |
|---|
| 2026.09.17 | ₩66,006 | ₩66,073 | ₩65,913 | ₩65,946 | -0.09% | 5.5만 |
|---|
| 2026.09.16 | ₩65,820 | ₩65,940 | ₩65,720 | ₩65,760 | -0.09% | 3.6만 |
|---|
| 2026.09.15 | ₩65,953 | ₩66,046 | ₩65,846 | ₩65,866 | -0.13% | 6.4만 |
|---|
| 2026.09.14 | ₩65,993 | ₩65,993 | ₩65,861 | ₩65,933 | -0.09% | 4.8만 |
|---|
| 2026.09.11 | ₩65,886 | ₩66,233 | ₩65,886 | ₩66,013 | +0.19% | 3만 |
|---|
| 2026.09.10 | ₩66,286 | ₩66,286 | ₩65,956 | ₩65,956 | -0.50% | 3.4만 |
|---|
| 2026.09.09 | ₩66,459 | ₩66,513 | ₩66,273 | ₩66,279 | -0.27% | 6.4만 |
|---|
| 2026.09.08 | ₩66,513 | ₩66,579 | ₩66,353 | ₩66,399 | -0.17% | 1.1만 |
|---|
| 2026.09.04 | ₩66,553 | ₩66,646 | ₩66,473 | ₩66,473 | -0.12% | 6.5천 |
|---|
| 2026.09.03 | ₩66,659 | ₩66,710 | ₩66,533 | ₩66,533 | -0.19% | 2.1만 |
|---|
| 2026.09.02 | ₩66,659 | ₩66,659 | ₩66,513 | ₩66,566 | -0.14% | 3.5만 |
|---|
| 2026.09.01 | ₩66,726 | ₩66,846 | ₩66,566 | ₩66,679 | -0.07% | 4.4만 |
|---|
| 2026.08.31 | ₩67,006 | ₩67,006 | ₩66,833 | ₩66,886 | -0.18% | 4.5만 |
|---|
| 2026.08.28 | ₩67,099 | ₩67,099 | ₩66,939 | ₩66,953 | -0.22% | 1.8만 |
|---|
| 2026.08.27 | ₩67,232 | ₩67,232 | ₩67,046 | ₩67,066 | -0.25% | 20.9만 |
|---|
| 2026.08.26 | ₩67,272 | ₩67,272 | ₩67,086 | ₩67,133 | -0.21% | 1.5만 |
|---|
| 2026.08.25 | ₩67,419 | ₩67,486 | ₩67,366 | ₩67,387 | -0.05% | 9.8천 |
|---|
| 2026.08.24 | ₩67,419 | ₩67,432 | ₩67,339 | ₩67,407 | -0.02% | 2.8만 |
|---|
| 2026.08.21 | ₩67,419 | ₩67,419 | ₩67,286 | ₩67,359 | -0.09% | 1.1만 |
|---|
| 2026.08.20 | ₩67,326 | ₩67,419 | ₩67,279 | ₩67,386 | +0.09% | 3.1만 |
|---|
| 2026.08.19 | ₩67,406 | ₩67,459 | ₩67,379 | ₩67,424 | +0.03% | 1.8만 |
|---|
| 2026.08.18 | ₩67,432 | ₩67,432 | ₩67,272 | ₩67,339 | -0.14% | 1.5만 |
|---|
| 2026.08.17 | ₩67,646 | ₩67,646 | ₩67,479 | ₩67,486 | -0.24% | 5만 |
|---|
| 2026.08.14 | ₩67,699 | ₩67,699 | ₩67,592 | ₩67,638 | -0.09% | 2.4만 |
|---|
| 2026.08.13 | ₩67,726 | ₩67,739 | ₩67,592 | ₩67,686 | -0.06% | 2.4만 |
|---|
| 2026.08.12 | ₩67,604 | ₩67,612 | ₩67,531 | ₩67,570 | -0.05% | 3.2만 |
|---|
| 2026.08.11 | ₩67,526 | ₩67,539 | ₩67,432 | ₩67,494 | -0.05% | 6.5천 |
|---|
| 2026.08.10 | ₩67,512 | ₩67,512 | ₩67,392 | ₩67,446 | -0.10% | 1.6만 |
|---|
| 2026.08.07 | ₩67,486 | ₩67,486 | ₩67,446 | ₩67,466 | -0.03% | 1만 |
|---|
| 2026.08.06 | ₩67,339 | ₩67,419 | ₩67,339 | ₩67,355 | +0.02% | 7.4천 |
|---|
| 2026.08.05 | ₩67,246 | ₩67,446 | ₩67,246 | ₩67,366 | +0.18% | 1.2만 |
|---|
| 2026.08.04 | ₩67,272 | ₩67,379 | ₩67,259 | ₩67,328 | +0.08% | 1.4만 |
|---|
| 2026.08.03 | ₩67,153 | ₩67,232 | ₩67,119 | ₩67,212 | +0.09% | 3.1만 |
|---|
| 2026.07.31 | ₩67,166 | ₩67,166 | ₩67,059 | ₩67,106 | -0.09% | 1.6만 |
|---|
| 2026.07.30 | ₩67,246 | ₩67,259 | ₩67,086 | ₩67,167 | -0.12% | 7.3만 |
|---|
| 2026.07.29 | ₩67,232 | ₩67,406 | ₩67,232 | ₩67,312 | +0.12% | 1.4만 |
|---|
| 2026.07.28 | ₩67,326 | ₩67,339 | ₩67,192 | ₩67,266 | -0.09% | 2.1만 |
|---|
| 2026.07.27 | ₩67,419 | ₩67,472 | ₩67,399 | ₩67,466 | +0.07% | 2만 |
|---|
| 2026.07.24 | ₩67,259 | ₩67,306 | ₩67,192 | ₩67,195 | -0.10% | 2.1만 |
|---|
| 2026.07.23 | ₩67,459 | ₩67,459 | ₩67,131 | ₩67,187 | -0.40% | 4.1만 |
|---|
| 2026.07.22 | ₩67,752 | ₩67,752 | ₩67,552 | ₩67,598 | -0.23% | 27.4만 |
|---|
| 2026.07.21 | ₩67,912 | ₩67,912 | ₩67,752 | ₩67,772 | -0.21% | 1.2만 |
|---|
| 2026.07.20 | ₩67,952 | ₩67,952 | ₩67,846 | ₩67,859 | -0.14% | 1.8만 |
|---|
| 2026.07.17 | ₩67,939 | ₩67,966 | ₩67,872 | ₩67,939 | 0.00% | 1.6만 |
|---|
| 2026.07.16 | ₩68,032 | ₩68,032 | ₩67,899 | ₩67,919 | -0.17% | 1만 |
|---|
| 2026.07.15 | ₩68,139 | ₩68,139 | ₩67,952 | ₩68,026 | -0.17% | 2.8만 |
|---|
| 2026.07.14 | ₩68,112 | ₩68,139 | ₩68,046 | ₩68,066 | -0.07% | 1.8만 |
|---|
| 2026.07.13 | ₩68,139 | ₩68,139 | ₩68,059 | ₩68,086 | -0.08% | 9천 |
|---|
| 2026.07.10 | ₩68,192 | ₩68,239 | ₩68,166 | ₩68,219 | +0.04% | 7.7만 |
|---|
| 2026.07.09 | ₩68,206 | ₩68,325 | ₩68,152 | ₩68,202 | -0.01% | 4.1만 |
|---|
| 2026.07.08 | ₩68,259 | ₩68,272 | ₩68,146 | ₩68,212 | -0.07% | 4.8만 |
|---|
| 2026.07.07 | ₩68,405 | ₩68,405 | ₩68,312 | ₩68,319 | -0.13% | 5.4천 |
|---|
| 2026.07.06 | ₩68,419 | ₩68,479 | ₩68,419 | ₩68,459 | +0.06% | 8.3천 |
|---|
| 2026.07.02 | ₩68,405 | ₩68,552 | ₩68,352 | ₩68,452 | +0.07% | 6.6천 |
|---|
| 2026.07.01 | ₩68,259 | ₩68,405 | ₩68,256 | ₩68,385 | +0.19% | 1.3만 |
|---|
| 2026.06.30 | ₩68,379 | ₩68,391 | ₩68,312 | ₩68,345 | -0.05% | 2.6만 |
|---|
| 2026.06.29 | ₩68,325 | ₩68,405 | ₩68,325 | ₩68,405 | +0.12% | 4.3천 |
|---|
| 2026.06.26 | ₩68,285 | ₩68,352 | ₩68,285 | ₩68,325 | +0.06% | 7.3천 |
|---|
| 2026.06.25 | ₩68,312 | ₩68,339 | ₩68,279 | ₩68,279 | -0.05% | 1.4만 |
|---|
| 2026.06.24 | ₩68,499 | ₩68,605 | ₩68,485 | ₩68,512 | +0.02% | 1.7만 |
|---|
| 2026.06.23 | ₩68,432 | ₩68,659 | ₩68,379 | ₩68,391 | -0.06% | 2.2만 |
|---|
| 2026.06.22 | ₩68,485 | ₩68,539 | ₩68,432 | ₩68,485 | 0.00% | 1.2만 |
|---|
| 2026.06.18 | ₩68,432 | ₩68,499 | ₩68,419 | ₩68,469 | +0.05% | 8.5천 |
|---|
| 2026.06.17 | ₩68,352 | ₩68,419 | ₩68,325 | ₩68,325 | -0.04% | 1.9만 |
|---|
| 2026.06.16 | ₩68,301 | ₩68,472 | ₩68,301 | ₩68,332 | +0.04% | 1.9만 |
|---|
| 2026.06.15 | ₩68,352 | ₩68,365 | ₩68,299 | ₩68,305 | -0.07% | 1.2만 |
|---|
| 2026.06.12 | ₩68,339 | ₩68,339 | ₩68,246 | ₩68,272 | -0.10% | 2.5만 |
|---|
| 2026.06.11 | ₩68,259 | ₩68,319 | ₩68,192 | ₩68,300 | +0.06% | 1.6만 |
|---|
| 2026.06.10 | ₩68,325 | ₩68,339 | ₩68,226 | ₩68,239 | -0.13% | 8.1천 |
|---|
| 2026.06.09 | ₩68,352 | ₩68,352 | ₩68,272 | ₩68,305 | -0.07% | 8.9천 |
|---|
| 2026.06.08 | ₩68,325 | ₩68,325 | ₩68,192 | ₩68,252 | -0.11% | 1.4만 |
|---|
| 2026.06.05 | ₩68,219 | ₩68,259 | ₩68,159 | ₩68,259 | +0.06% | 1만 |
|---|
| 2026.06.04 | ₩68,299 | ₩68,459 | ₩68,299 | ₩68,359 | +0.09% | 2.1만 |
|---|
| 2026.06.03 | ₩68,405 | ₩68,419 | ₩68,166 | ₩68,292 | -0.17% | 4.7만 |
|---|
| 2026.06.02 | ₩68,272 | ₩68,292 | ₩68,259 | ₩68,285 | +0.02% | 4만 |
|---|
| 2026.06.01 | ₩68,019 | ₩68,232 | ₩68,019 | ₩68,192 | +0.25% | 1.6만 |
|---|
| 2026.05.29 | ₩68,079 | ₩68,244 | ₩68,072 | ₩68,119 | +0.06% | 2.6만 |
|---|
| 2026.05.28 | ₩67,899 | ₩68,112 | ₩67,872 | ₩68,052 | +0.23% | 7.3천 |
|---|
| 2026.05.27 | ₩67,859 | ₩67,952 | ₩67,859 | ₩67,932 | +0.11% | 5.3천 |
|---|
| 2026.05.26 | ₩67,819 | ₩68,032 | ₩67,779 | ₩67,839 | +0.03% | 1.3만 |
|---|
| 2026.05.22 | ₩67,832 | ₩67,899 | ₩67,779 | ₩67,799 | -0.05% | 2.3만 |
|---|
| 2026.05.21 | ₩67,646 | ₩67,752 | ₩67,632 | ₩67,712 | +0.10% | 2만 |
|---|
| 2026.05.20 | ₩67,659 | ₩67,779 | ₩67,606 | ₩67,739 | +0.12% | 1.8만 |
|---|
| 2026.05.19 | ₩67,899 | ₩67,899 | ₩67,606 | ₩67,674 | -0.33% | 1.7만 |
|---|
| 2026.05.18 | ₩67,806 | ₩67,846 | ₩67,686 | ₩67,831 | +0.04% | 14.5만 |
|---|
| 2026.05.15 | ₩67,992 | ₩67,992 | ₩67,672 | ₩67,766 | -0.33% | 2.2만 |
|---|
| 2026.05.14 | ₩68,112 | ₩68,126 | ₩68,066 | ₩68,066 | -0.07% | 1.1만 |
|---|
| 2026.05.13 | ₩68,112 | ₩68,179 | ₩68,032 | ₩68,039 | -0.11% | 1.3만 |
|---|
| 2026.05.12 | ₩68,272 | ₩68,272 | ₩68,098 | ₩68,130 | -0.21% | 6.8천 |
|---|
| 2026.05.11 | ₩68,246 | ₩68,299 | ₩68,166 | ₩68,180 | -0.10% | 2.2만 |
|---|
| 2026.05.08 | ₩68,312 | ₩68,315 | ₩68,199 | ₩68,232 | -0.12% | 8.1천 |
|---|
| 2026.05.07 | ₩68,272 | ₩68,272 | ₩68,179 | ₩68,199 | -0.11% | 1만 |
|---|
| 2026.05.06 | ₩68,232 | ₩68,285 | ₩68,179 | ₩68,206 | -0.04% | 7.8천 |
|---|
| 2026.05.05 | ₩68,152 | ₩68,166 | ₩68,072 | ₩68,100 | -0.08% | 1.1만 |
|---|
| 2026.05.04 | ₩68,112 | ₩68,166 | ₩68,046 | ₩68,094 | -0.03% | 5.5천 |
|---|
| 2026.05.01 | ₩68,072 | ₩68,139 | ₩67,939 | ₩68,059 | -0.02% | 1.4만 |
|---|
| 2026.04.30 | ₩68,112 | ₩68,126 | ₩68,032 | ₩68,071 | -0.06% | 1.5만 |
|---|
| 2026.04.29 | ₩68,352 | ₩68,352 | ₩68,035 | ₩68,052 | -0.44% | 5.9천 |
|---|
| 2026.04.28 | ₩68,179 | ₩68,179 | ₩68,099 | ₩68,139 | -0.06% | 4.9만 |
|---|
| 2026.04.27 | ₩68,259 | ₩68,259 | ₩68,192 | ₩68,212 | -0.07% | 3.1천 |
|---|
| 2026.04.24 | ₩68,424 | ₩68,539 | ₩68,419 | ₩68,419 | -0.01% | 5.1천 |
|---|
| 2026.04.23 | ₩68,419 | ₩68,512 | ₩68,325 | ₩68,392 | -0.04% | 1.8만 |
|---|
| 2026.04.22 | ₩68,459 | ₩68,459 | ₩68,365 | ₩68,405 | -0.08% | 8.1천 |
|---|
| 2026.04.21 | ₩68,419 | ₩68,419 | ₩68,332 | ₩68,372 | -0.07% | 1.1만 |
|---|
| 2026.04.20 | ₩68,365 | ₩68,459 | ₩68,365 | ₩68,432 | +0.10% | 1.1만 |
|---|
| 2026.04.17 | ₩68,285 | ₩68,459 | ₩68,285 | ₩68,385 | +0.15% | 6.7천 |
|---|
| 2026.04.16 | ₩68,192 | ₩68,299 | ₩68,172 | ₩68,212 | +0.03% | 1만 |
|---|
| 2026.04.15 | ₩68,232 | ₩68,232 | ₩68,006 | ₩68,139 | -0.14% | 3.2만 |
|---|
| 2026.04.14 | ₩68,232 | ₩68,259 | ₩68,179 | ₩68,226 | -0.01% | 6천 |
|---|
| 2026.04.13 | ₩68,166 | ₩68,212 | ₩68,059 | ₩68,212 | +0.07% | 5.5천 |
|---|
| 2026.04.10 | ₩68,299 | ₩68,299 | ₩68,126 | ₩68,159 | -0.20% | 3.4만 |
|---|
| 2026.04.09 | ₩68,112 | ₩68,285 | ₩68,112 | ₩68,246 | +0.20% | 2.1천 |
|---|
| 2026.04.08 | ₩68,206 | ₩68,206 | ₩68,099 | ₩68,152 | -0.08% | 1.5만 |
|---|
| 2026.04.07 | ₩67,819 | ₩67,952 | ₩67,792 | ₩67,912 | +0.14% | 2.4만 |
|---|
| 2026.04.06 | ₩67,806 | ₩67,879 | ₩67,806 | ₩67,851 | +0.07% | 4.7만 |
|---|
| 2026.04.02 | ₩67,774 | ₩67,952 | ₩67,726 | ₩67,859 | +0.13% | 6.4천 |
|---|
| 2026.04.01 | ₩67,752 | ₩67,766 | ₩67,686 | ₩67,719 | -0.05% | 2만 |
|---|
| 2026.03.31 | ₩67,566 | ₩67,686 | ₩67,472 | ₩67,615 | +0.07% | 7.7천 |
|---|
| 2026.03.30 | ₩67,502 | ₩67,502 | ₩67,419 | ₩67,432 | -0.10% | 3.1천 |
|---|
| 2026.03.27 | ₩67,392 | ₩67,392 | ₩67,219 | ₩67,360 | -0.05% | 9.2천 |
|---|
| 2026.03.26 | ₩67,446 | ₩67,459 | ₩67,342 | ₩67,366 | -0.12% | 1.5만 |
|---|
| 2026.03.25 | ₩67,686 | ₩67,686 | ₩67,606 | ₩67,659 | -0.04% | 1.2천 |
|---|
| 2026.03.24 | ₩67,899 | ₩67,899 | ₩67,539 | ₩67,559 | -0.50% | 7.3천 |
|---|
| 2026.03.23 | ₩68,059 | ₩68,059 | ₩67,899 | ₩67,919 | -0.21% | 2.2만 |
|---|
| 2026.03.20 | ₩68,299 | ₩68,299 | ₩67,859 | ₩67,860 | -0.64% | 3.5만 |
|---|
| 2026.03.19 | ₩68,352 | ₩68,352 | ₩68,246 | ₩68,285 | -0.10% | 1.9천 |
|---|
| 2026.03.18 | ₩68,392 | ₩68,392 | ₩68,345 | ₩68,345 | -0.07% | 1.2천 |
|---|
| 2026.03.17 | ₩68,459 | ₩68,459 | ₩68,352 | ₩68,379 | -0.12% | 16.8만 |
|---|
| 2026.03.16 | ₩68,592 | ₩68,605 | ₩68,371 | ₩68,421 | -0.25% | 4.3만 |
|---|
| 2026.03.13 | ₩68,364 | ₩68,445 | ₩68,324 | ₩68,432 | +0.10% | 4.2천 |
|---|
| 2026.03.12 | ₩68,485 | ₩68,485 | ₩68,272 | ₩68,328 | -0.23% | 1.6만 |
|---|
| 2026.03.11 | ₩68,605 | ₩68,619 | ₩68,485 | ₩68,505 | -0.15% | 1.5만 |
|---|
| 2026.03.10 | ₩68,685 | ₩68,779 | ₩68,645 | ₩68,665 | -0.03% | 1.7만 |
|---|
| 2026.03.09 | ₩68,645 | ₩68,759 | ₩68,621 | ₩68,745 | +0.15% | 7.2천 |
|---|
| 2026.03.06 | ₩68,725 | ₩68,792 | ₩68,659 | ₩68,743 | +0.03% | 4.8천 |
|---|
| 2026.03.05 | ₩68,685 | ₩68,779 | ₩68,685 | ₩68,752 | +0.10% | 2.3천 |
|---|
| 2026.03.04 | ₩68,805 | ₩68,912 | ₩68,805 | ₩68,824 | +0.03% | 1.6만 |
|---|
| 2026.03.03 | ₩68,855 | ₩68,859 | ₩68,779 | ₩68,823 | -0.05% | 8.7천 |
|---|
| 2026.03.02 | ₩69,165 | ₩69,205 | ₩69,072 | ₩69,139 | -0.04% | 7.5천 |
|---|
| 2026.02.27 | ₩69,285 | ₩69,312 | ₩69,272 | ₩69,312 | +0.04% | 1.6만 |
|---|
| 2026.02.26 | ₩69,245 | ₩69,352 | ₩69,239 | ₩69,259 | +0.02% | 4.7천 |
|---|
| 2026.02.25 | ₩69,165 | ₩69,245 | ₩69,139 | ₩69,179 | +0.02% | 1.2만 |
|---|
| 2026.02.24 | ₩69,112 | ₩69,280 | ₩69,112 | ₩69,179 | +0.10% | 6.3천 |
|---|
| 2026.02.23 | ₩69,312 | ₩69,319 | ₩69,292 | ₩69,319 | +0.01% | 1.8천 |
|---|
| 2026.02.20 | ₩69,285 | ₩69,312 | ₩69,245 | ₩69,299 | +0.02% | 4.3천 |
|---|
| 2026.02.19 | ₩69,205 | ₩69,325 | ₩69,185 | ₩69,279 | +0.11% | 2.9천 |
|---|
| 2026.02.18 | ₩69,125 | ₩69,312 | ₩69,125 | ₩69,245 | +0.17% | 1.2만 |
|---|
| 2026.02.17 | ₩69,159 | ₩69,338 | ₩69,159 | ₩69,272 | +0.16% | 9.8천 |
|---|
| 2026.02.13 | ₩69,205 | ₩69,285 | ₩69,155 | ₩69,192 | -0.02% | 1.6만 |
|---|
| 2026.02.12 | ₩69,032 | ₩69,152 | ₩68,993 | ₩69,125 | +0.14% | 1.3만 |
|---|
| 2026.02.11 | ₩68,965 | ₩69,045 | ₩68,923 | ₩68,992 | +0.04% | 2.1만 |
|---|
| 2026.02.10 | ₩68,992 | ₩69,099 | ₩68,992 | ₩69,012 | +0.03% | 3.5만 |
|---|
| 2026.02.09 | ₩68,820 | ₩68,925 | ₩68,820 | ₩68,899 | +0.11% | 1.3만 |
|---|
| 2026.02.06 | ₩68,819 | ₩68,872 | ₩68,793 | ₩68,819 | 0.00% | 1만 |
|---|
| 2026.02.05 | ₩68,832 | ₩68,909 | ₩68,819 | ₩68,879 | +0.07% | 2.3만 |
|---|
| 2026.02.04 | ₩68,685 | ₩68,739 | ₩68,685 | ₩68,732 | +0.07% | 3.3만 |
|---|
| 2026.02.03 | ₩68,619 | ₩69,085 | ₩68,599 | ₩68,679 | +0.09% | 1.6만 |
|---|
| 2026.02.02 | ₩68,552 | ₩68,619 | ₩68,552 | ₩68,612 | +0.09% | 5.9천 |
|---|
| 2026.01.30 | ₩68,565 | ₩68,685 | ₩68,472 | ₩68,599 | +0.05% | 1.4만 |
|---|
| 2026.01.29 | ₩68,659 | ₩68,732 | ₩68,532 | ₩68,559 | -0.15% | 1.1만 |
|---|
| 2026.01.28 | ₩68,485 | ₩68,548 | ₩68,484 | ₩68,519 | +0.05% | 5.1천 |
|---|
| 2026.01.27 | ₩68,485 | ₩68,605 | ₩68,465 | ₩68,492 | +0.01% | 2.3만 |
|---|
| 2026.01.26 | ₩68,659 | ₩68,765 | ₩68,645 | ₩68,645 | -0.02% | 2.7천 |
|---|
| 2026.01.23 | ₩68,612 | ₩68,739 | ₩68,596 | ₩68,615 | +0.00% | 9.7천 |
|---|
| 2026.01.22 | ₩68,539 | ₩68,592 | ₩68,525 | ₩68,572 | +0.05% | 3.7천 |
|---|
| 2026.01.21 | ₩68,472 | ₩68,596 | ₩68,465 | ₩68,592 | +0.18% | 4.7천 |
|---|
| 2026.01.20 | ₩68,391 | ₩68,525 | ₩68,246 | ₩68,499 | +0.16% | 2.1만 |
|---|
| 2026.01.16 | ₩68,712 | ₩68,792 | ₩68,665 | ₩68,665 | -0.07% | 1.6만 |
|---|
| 2026.01.15 | ₩68,659 | ₩68,725 | ₩68,659 | ₩68,699 | +0.06% | 2.1만 |
|---|
| 2026.01.14 | ₩68,685 | ₩68,699 | ₩68,639 | ₩68,685 | 0.00% | 3.9천 |
|---|
| 2026.01.13 | ₩68,579 | ₩68,691 | ₩68,579 | ₩68,585 | +0.01% | 6천 |
|---|
| 2026.01.12 | ₩68,592 | ₩68,805 | ₩68,592 | ₩68,612 | +0.03% | 1.3만 |
|---|
| 2026.01.09 | ₩68,552 | ₩68,645 | ₩68,543 | ₩68,565 | +0.02% | 5.1만 |
|---|
| 2026.01.08 | ₩68,499 | ₩68,619 | ₩68,499 | ₩68,532 | +0.05% | 1.1만 |
|---|
| 2026.01.07 | ₩68,445 | ₩68,539 | ₩68,439 | ₩68,525 | +0.12% | 2.5천 |
|---|
| 2026.01.06 | ₩68,285 | ₩68,419 | ₩68,232 | ₩68,339 | +0.08% | 4.9천 |
|---|
| 2026.01.05 | ₩68,139 | ₩68,405 | ₩68,139 | ₩68,259 | +0.18% | 10.2만 |
|---|
| 2026.01.02 | ₩68,179 | ₩68,232 | ₩68,179 | ₩68,212 | +0.05% | 6.2천 |
|---|
| 2025.12.31 | ₩68,152 | ₩68,186 | ₩68,019 | ₩68,112 | -0.06% | 8.9천 |
|---|
| 2025.12.30 | ₩68,139 | ₩68,246 | ₩68,099 | ₩68,112 | -0.04% | 7.5천 |
|---|
| 2025.12.29 | ₩68,139 | ₩68,139 | ₩68,086 | ₩68,122 | -0.03% | 1.4만 |
|---|
| 2025.12.26 | ₩68,139 | ₩68,139 | ₩68,072 | ₩68,072 | -0.10% | 5천 |
|---|
| 2025.12.24 | ₩68,072 | ₩68,259 | ₩68,054 | ₩68,139 | +0.10% | 7.1천 |
|---|
| 2025.12.23 | ₩68,032 | ₩68,086 | ₩68,022 | ₩68,059 | +0.04% | 2.3만 |
|---|
| 2025.12.22 | ₩68,232 | ₩68,432 | ₩68,214 | ₩68,272 | +0.06% | 1.6만 |
|---|
| 2025.12.19 | ₩68,206 | ₩68,379 | ₩68,204 | ₩68,239 | +0.05% | 6.3천 |
|---|
| 2025.12.18 | ₩68,259 | ₩68,259 | ₩68,179 | ₩68,179 | -0.12% | 2.2천 |
|---|
| 2025.12.17 | ₩68,152 | ₩68,186 | ₩68,132 | ₩68,186 | +0.05% | 2.4천 |
|---|
| 2025.12.16 | ₩68,139 | ₩68,219 | ₩68,135 | ₩68,192 | +0.08% | 5.1천 |
|---|
| 2025.12.15 | ₩68,206 | ₩68,206 | ₩68,112 | ₩68,132 | -0.11% | 8만 |
|---|
| 2025.12.12 | ₩68,112 | ₩68,219 | ₩68,112 | ₩68,139 | +0.04% | 1.8만 |
|---|
| 2025.12.11 | ₩68,192 | ₩68,219 | ₩68,166 | ₩68,186 | -0.01% | 1.1만 |
|---|
| 2025.12.10 | ₩68,132 | ₩68,132 | ₩68,132 | ₩68,132 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩68,126 | ₩68,126 | ₩68,086 | ₩68,086 | -0.06% | 1.2천 |
|---|
| 2025.12.08 | ₩68,046 | ₩68,086 | ₩68,046 | ₩68,086 | +0.06% | 3.2천 |
|---|
| 2025.12.05 | ₩68,112 | ₩68,127 | ₩68,099 | ₩68,100 | -0.02% | 6.1천 |
|---|
| 2025.12.04 | ₩68,112 | ₩68,119 | ₩68,110 | ₩68,119 | +0.01% | 2.1천 |
|---|
| 2025.12.03 | ₩68,166 | ₩68,285 | ₩68,139 | ₩68,139 | -0.04% | 1.9천 |
|---|
| 2025.12.02 | ₩68,084 | ₩68,179 | ₩68,071 | ₩68,086 | +0.00% | 6천 |
|---|
| 2025.12.01 | ₩68,099 | ₩68,099 | ₩68,099 | ₩68,099 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩68,200 | ₩68,211 | ₩68,032 | ₩68,211 | +0.02% | 9.2천 |
|---|
| 2025.11.26 | ₩68,168 | ₩68,272 | ₩68,099 | ₩68,232 | +0.09% | 2.5만 |
|---|
| 2025.11.25 | ₩68,179 | ₩68,179 | ₩68,126 | ₩68,146 | -0.05% | 2.6천 |
|---|
| 2025.11.24 | ₩68,126 | ₩68,659 | ₩68,070 | ₩68,132 | +0.01% | 2만 |
|---|
| 2025.11.21 | ₩68,365 | ₩68,365 | ₩68,265 | ₩68,265 | -0.15% | 5.2천 |
|---|
| 2025.11.20 | ₩68,259 | ₩68,259 | ₩68,232 | ₩68,252 | -0.01% | 4.1천 |
|---|
| 2025.11.19 | ₩68,259 | ₩68,312 | ₩68,212 | ₩68,212 | -0.07% | 400 |
|---|
| 2025.11.18 | ₩68,246 | ₩68,285 | ₩68,246 | ₩68,269 | +0.04% | 1.3천 |
|---|
| 2025.11.17 | ₩68,246 | ₩68,279 | ₩68,192 | ₩68,192 | -0.08% | 1.3만 |
|---|
| 2025.11.14 | ₩68,265 | ₩68,403 | ₩68,179 | ₩68,206 | -0.09% | 1.4만 |
|---|
| 2025.11.13 | ₩68,272 | ₩68,392 | ₩68,265 | ₩68,265 | -0.01% | 6.2천 |
|---|
| 2025.11.12 | ₩68,321 | ₩68,365 | ₩68,256 | ₩68,285 | -0.05% | 1.1만 |
|---|
| 2025.11.11 | ₩68,339 | ₩68,392 | ₩68,300 | ₩68,365 | +0.04% | 1만 |
|---|
| 2025.11.10 | ₩68,219 | ₩68,246 | ₩68,176 | ₩68,199 | -0.03% | 3.8천 |
|---|
| 2025.11.07 | ₩68,246 | ₩68,246 | ₩68,179 | ₩68,179 | -0.10% | 7.3만 |
|---|
| 2025.11.06 | ₩68,166 | ₩68,186 | ₩68,123 | ₩68,186 | +0.03% | 3.1천 |
|---|
| 2025.11.05 | ₩68,112 | ₩68,139 | ₩68,066 | ₩68,066 | -0.07% | 9.6천 |
|---|
| 2025.11.04 | ₩68,166 | ₩68,365 | ₩68,139 | ₩68,139 | -0.04% | 4천 |
|---|
| 2025.11.03 | ₩68,232 | ₩68,232 | ₩68,006 | ₩68,046 | -0.27% | 900 |
|---|
| 2025.10.31 | ₩68,152 | ₩68,152 | ₩68,124 | ₩68,124 | -0.04% | 400 |
|---|
| 2025.10.30 | ₩67,943 | ₩68,072 | ₩67,943 | ₩68,072 | +0.19% | 2.8천 |
|---|
| 2025.10.29 | ₩68,419 | ₩68,419 | ₩68,099 | ₩68,099 | -0.47% | 7.7천 |
|---|
| 2025.10.28 | ₩68,246 | ₩68,259 | ₩68,179 | ₩68,186 | -0.09% | 4천 |
|---|
| 2025.10.27 | ₩68,592 | ₩68,619 | ₩68,388 | ₩68,392 | -0.29% | 3.6천 |
|---|
| 2025.10.24 | ₩68,404 | ₩68,405 | ₩68,365 | ₩68,365 | -0.06% | 5.3천 |
|---|
| 2025.10.23 | ₩68,324 | ₩68,452 | ₩68,285 | ₩68,339 | +0.02% | 9.1천 |
|---|
| 2025.10.22 | ₩68,312 | ₩68,445 | ₩68,312 | ₩68,387 | +0.11% | 2.4천 |
|---|
| 2025.10.21 | ₩68,352 | ₩68,485 | ₩68,285 | ₩68,379 | +0.04% | 1.3만 |
|---|
| 2025.10.20 | ₩68,246 | ₩68,259 | ₩68,246 | ₩68,259 | +0.02% | 200 |
|---|
| 2025.10.17 | ₩68,206 | ₩68,419 | ₩68,206 | ₩68,285 | +0.12% | 1.4만 |
|---|
| 2025.10.16 | ₩68,059 | ₩68,259 | ₩68,059 | ₩68,179 | +0.18% | 8.6천 |
|---|
| 2025.10.15 | ₩68,006 | ₩68,059 | ₩68,006 | ₩68,026 | +0.03% | 5.6천 |
|---|
| 2025.10.14 | ₩67,964 | ₩68,072 | ₩67,952 | ₩68,030 | +0.10% | 7.2천 |
|---|
| 2025.10.13 | ₩67,866 | ₩67,946 | ₩67,859 | ₩67,946 | +0.12% | 2천 |
|---|
| 2025.10.10 | ₩67,899 | ₩67,899 | ₩67,847 | ₩67,852 | -0.07% | 400 |
|---|