시장 데이터를 불러오는 중
전체 종목
American Century Diversified Municipal Bond ETF 과거 주가
American Century Diversified Municipal Bond ETF · TAXF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
American Century Diversified Municipal Bond ETF · TAXF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩63,147 | ₩63,227 | ₩63,067 | ₩63,160 | +0.02% | 6.7만 |
| 2026.10.08 | ₩62,813 | ₩63,000 | ₩62,600 | ₩62,920 | +0.17% | 14.4만 |
| 2026.10.07 | ₩62,893 | ₩62,987 | ₩62,720 | ₩62,813 | -0.13% | 10.4만 |
| 2026.10.06 | ₩63,641 | ₩63,654 | ₩63,160 | ₩63,187 | -0.71% | 16.6만 |
| 2026.10.05 | ₩63,574 | ₩63,935 | ₩63,561 | ₩63,841 | +0.42% | 21.7만 |
| 2026.10.02 | ₩64,388 | ₩64,469 | ₩63,668 | ₩63,774 | -0.95% | 28.6만 |
| 2026.10.01 | ₩63,307 | ₩63,881 | ₩63,307 | ₩63,641 | +0.53% | 13.4만 |
| 2026.09.30 | ₩63,134 | ₩63,587 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,267 |
| +0.21% |
| 33.8만 |
| 2026.09.29 | ₩62,960 | ₩62,960 | ₩62,626 | ₩62,720 | -0.38% | 18.9만 |
|---|
| 2026.09.28 | ₩63,481 | ₩63,481 | ₩62,840 | ₩63,080 | -0.63% | 14.9만 |
|---|
| 2026.09.25 | ₩63,841 | ₩63,841 | ₩63,240 | ₩63,507 | -0.52% | 16.7만 |
|---|
| 2026.09.24 | ₩64,335 | ₩64,335 | ₩63,561 | ₩63,774 | -0.87% | 35.1만 |
|---|
| 2026.09.23 | ₩64,776 | ₩64,776 | ₩63,868 | ₩64,108 | -1.03% | 10.3만 |
|---|
| 2026.09.22 | ₩64,696 | ₩64,736 | ₩64,615 | ₩64,615 | -0.12% | 5.1만 |
|---|
| 2026.09.21 | ₩64,802 | ₩64,842 | ₩64,696 | ₩64,709 | -0.14% | 5.5만 |
|---|
| 2026.09.18 | ₩64,789 | ₩64,789 | ₩64,549 | ₩64,722 | -0.10% | 14.8만 |
|---|
| 2026.09.17 | ₩64,989 | ₩64,989 | ₩64,802 | ₩64,909 | -0.12% | 26.6만 |
|---|
| 2026.09.16 | ₩64,856 | ₩64,856 | ₩64,629 | ₩64,682 | -0.27% | 7.4만 |
|---|
| 2026.09.15 | ₩64,842 | ₩64,882 | ₩64,682 | ₩64,709 | -0.21% | 8.7만 |
|---|
| 2026.09.14 | ₩64,909 | ₩65,003 | ₩64,802 | ₩64,842 | -0.10% | 10.3만 |
|---|
| 2026.09.11 | ₩64,776 | ₩65,083 | ₩64,776 | ₩64,923 | +0.23% | 6만 |
|---|
| 2026.09.10 | ₩64,829 | ₩64,842 | ₩64,629 | ₩64,669 | -0.25% | 6.4만 |
|---|
| 2026.09.09 | ₩65,443 | ₩65,443 | ₩65,163 | ₩65,243 | -0.31% | 5만 |
|---|
| 2026.09.08 | ₩65,537 | ₩65,657 | ₩65,390 | ₩65,416 | -0.18% | 6.7만 |
|---|
| 2026.09.04 | ₩65,603 | ₩65,724 | ₩65,537 | ₩65,537 | -0.10% | 4만 |
|---|
| 2026.09.03 | ₩66,017 | ₩66,031 | ₩65,750 | ₩65,750 | -0.40% | 3.1만 |
|---|
| 2026.09.02 | ₩65,857 | ₩65,964 | ₩65,737 | ₩65,830 | -0.04% | 7.1만 |
|---|
| 2026.09.01 | ₩66,057 | ₩66,124 | ₩65,750 | ₩65,857 | -0.30% | 6.2만 |
|---|
| 2026.08.31 | ₩66,217 | ₩66,258 | ₩66,151 | ₩66,191 | -0.04% | 3.1만 |
|---|
| 2026.08.28 | ₩66,378 | ₩66,538 | ₩66,298 | ₩66,338 | -0.06% | 2.9만 |
|---|
| 2026.08.27 | ₩66,471 | ₩66,605 | ₩66,364 | ₩66,391 | -0.12% | 2.9만 |
|---|
| 2026.08.26 | ₩66,551 | ₩66,551 | ₩66,418 | ₩66,471 | -0.12% | 2.4만 |
|---|
| 2026.08.25 | ₩66,565 | ₩66,698 | ₩66,444 | ₩66,565 | 0.00% | 3.6만 |
|---|
| 2026.08.24 | ₩66,511 | ₩66,538 | ₩66,364 | ₩66,525 | +0.02% | 16.5만 |
|---|
| 2026.08.21 | ₩66,471 | ₩66,591 | ₩66,404 | ₩66,471 | 0.00% | 6.8만 |
|---|
| 2026.08.20 | ₩66,631 | ₩66,631 | ₩66,391 | ₩66,511 | -0.18% | 3.4만 |
|---|
| 2026.08.19 | ₩66,631 | ₩66,711 | ₩66,525 | ₩66,591 | -0.06% | 3.4만 |
|---|
| 2026.08.18 | ₩66,738 | ₩66,738 | ₩66,431 | ₩66,511 | -0.34% | 2.3만 |
|---|
| 2026.08.17 | ₩66,818 | ₩66,845 | ₩66,711 | ₩66,765 | -0.08% | 3만 |
|---|
| 2026.08.14 | ₩67,005 | ₩67,005 | ₩66,792 | ₩66,858 | -0.22% | 2.7만 |
|---|
| 2026.08.13 | ₩66,925 | ₩67,072 | ₩66,925 | ₩67,005 | +0.12% | 3만 |
|---|
| 2026.08.12 | ₩67,005 | ₩67,032 | ₩66,885 | ₩66,912 | -0.14% | 1.5만 |
|---|
| 2026.08.11 | ₩67,019 | ₩67,019 | ₩66,765 | ₩66,845 | -0.26% | 2.7만 |
|---|
| 2026.08.10 | ₩66,778 | ₩66,872 | ₩66,725 | ₩66,792 | +0.02% | 3.6만 |
|---|
| 2026.08.07 | ₩66,752 | ₩66,858 | ₩66,725 | ₩66,778 | +0.04% | 5.1만 |
|---|
| 2026.08.06 | ₩66,578 | ₩66,631 | ₩66,538 | ₩66,578 | 0.00% | 2.6만 |
|---|
| 2026.08.05 | ₩66,805 | ₩66,885 | ₩66,792 | ₩66,872 | +0.10% | 4.2만 |
|---|
| 2026.08.04 | ₩66,738 | ₩66,885 | ₩66,698 | ₩66,818 | +0.12% | 2만 |
|---|
| 2026.08.03 | ₩66,658 | ₩66,805 | ₩66,591 | ₩66,645 | -0.02% | 3만 |
|---|
| 2026.07.31 | ₩66,551 | ₩66,671 | ₩66,418 | ₩66,538 | -0.02% | 5.9만 |
|---|
| 2026.07.30 | ₩66,725 | ₩66,725 | ₩66,471 | ₩66,618 | -0.16% | 3.5만 |
|---|
| 2026.07.29 | ₩66,685 | ₩66,872 | ₩66,671 | ₩66,738 | +0.08% | 3.7만 |
|---|
| 2026.07.28 | ₩66,618 | ₩66,752 | ₩66,605 | ₩66,698 | +0.12% | 3.9만 |
|---|
| 2026.07.27 | ₩66,698 | ₩66,752 | ₩66,631 | ₩66,671 | -0.04% | 4.1만 |
|---|
| 2026.07.24 | ₩66,431 | ₩66,618 | ₩66,431 | ₩66,458 | +0.04% | 5.2만 |
|---|
| 2026.07.23 | ₩66,738 | ₩66,738 | ₩66,258 | ₩66,298 | -0.66% | 6.9만 |
|---|
| 2026.07.22 | ₩67,099 | ₩67,125 | ₩66,898 | ₩66,952 | -0.22% | 3.7만 |
|---|
| 2026.07.21 | ₩67,286 | ₩67,286 | ₩67,112 | ₩67,112 | -0.26% | 1.8만 |
|---|
| 2026.07.20 | ₩67,379 | ₩67,379 | ₩67,112 | ₩67,245 | -0.20% | 3.5만 |
|---|
| 2026.07.17 | ₩67,419 | ₩67,766 | ₩67,272 | ₩67,392 | -0.04% | 3.3만 |
|---|
| 2026.07.16 | ₩67,446 | ₩67,446 | ₩67,272 | ₩67,352 | -0.14% | 3.4만 |
|---|
| 2026.07.15 | ₩67,606 | ₩67,606 | ₩67,432 | ₩67,459 | -0.22% | 7.2만 |
|---|
| 2026.07.14 | ₩67,553 | ₩67,633 | ₩67,499 | ₩67,512 | -0.06% | 4.8만 |
|---|
| 2026.07.13 | ₩67,472 | ₩67,659 | ₩67,406 | ₩67,539 | +0.10% | 29.7만 |
|---|
| 2026.07.10 | ₩67,459 | ₩67,633 | ₩67,406 | ₩67,486 | +0.04% | 3만 |
|---|
| 2026.07.09 | ₩67,432 | ₩67,619 | ₩67,432 | ₩67,459 | +0.04% | 3.7만 |
|---|
| 2026.07.08 | ₩67,566 | ₩67,566 | ₩67,272 | ₩67,339 | -0.34% | 3.1만 |
|---|
| 2026.07.07 | ₩67,766 | ₩67,766 | ₩67,566 | ₩67,566 | -0.30% | 1.7만 |
|---|
| 2026.07.06 | ₩68,140 | ₩68,140 | ₩67,926 | ₩67,966 | -0.25% | 2.1만 |
|---|
| 2026.07.02 | ₩68,087 | ₩68,087 | ₩67,886 | ₩67,940 | -0.22% | 3.1만 |
|---|
| 2026.07.01 | ₩67,779 | ₩67,940 | ₩67,753 | ₩67,913 | +0.20% | 3.8만 |
|---|
| 2026.06.30 | ₩67,900 | ₩67,953 | ₩67,860 | ₩67,873 | -0.04% | 3.2만 |
|---|
| 2026.06.29 | ₩67,766 | ₩67,966 | ₩67,766 | ₩67,953 | +0.28% | 5만 |
|---|
| 2026.06.26 | ₩67,739 | ₩67,806 | ₩67,699 | ₩67,779 | +0.06% | 2.8만 |
|---|
| 2026.06.25 | ₩67,739 | ₩67,806 | ₩67,713 | ₩67,753 | +0.02% | 2.8만 |
|---|
| 2026.06.24 | ₩67,806 | ₩67,913 | ₩67,686 | ₩67,713 | -0.14% | 6.6만 |
|---|
| 2026.06.23 | ₩67,833 | ₩67,833 | ₩67,606 | ₩67,659 | -0.26% | 3.6만 |
|---|
| 2026.06.22 | ₩67,673 | ₩67,739 | ₩67,619 | ₩67,659 | -0.02% | 7.2만 |
|---|
| 2026.06.18 | ₩67,686 | ₩67,739 | ₩67,593 | ₩67,659 | -0.04% | 8.6만 |
|---|
| 2026.06.17 | ₩67,579 | ₩67,646 | ₩67,446 | ₩67,446 | -0.20% | 3.1만 |
|---|
| 2026.06.16 | ₩67,526 | ₩67,659 | ₩67,526 | ₩67,593 | +0.10% | 3.9만 |
|---|
| 2026.06.15 | ₩67,539 | ₩67,593 | ₩67,499 | ₩67,526 | -0.02% | 5.7만 |
|---|
| 2026.06.12 | ₩67,459 | ₩67,539 | ₩67,299 | ₩67,472 | +0.02% | 2.5만 |
|---|
| 2026.06.11 | ₩67,579 | ₩67,619 | ₩67,406 | ₩67,539 | -0.06% | 5.6만 |
|---|
| 2026.06.10 | ₩67,553 | ₩67,593 | ₩67,432 | ₩67,432 | -0.18% | 4.5만 |
|---|
| 2026.06.09 | ₩67,553 | ₩67,619 | ₩67,512 | ₩67,579 | +0.04% | 2.6만 |
|---|
| 2026.06.08 | ₩67,579 | ₩67,579 | ₩67,472 | ₩67,526 | -0.08% | 3.5만 |
|---|
| 2026.06.05 | ₩67,406 | ₩67,593 | ₩67,339 | ₩67,486 | +0.12% | 4.2만 |
|---|
| 2026.06.04 | ₩67,446 | ₩67,553 | ₩67,446 | ₩67,539 | +0.14% | 3만 |
|---|
| 2026.06.03 | ₩67,766 | ₩67,766 | ₩67,553 | ₩67,686 | -0.12% | 3.5만 |
|---|
| 2026.06.02 | ₩67,699 | ₩67,726 | ₩67,633 | ₩67,699 | 0.00% | 2.7만 |
|---|
| 2026.06.01 | ₩67,312 | ₩67,633 | ₩67,312 | ₩67,566 | +0.38% | 2.4만 |
|---|
| 2026.05.29 | ₩67,379 | ₩67,553 | ₩67,379 | ₩67,539 | +0.24% | 3.1만 |
|---|
| 2026.05.28 | ₩67,379 | ₩67,419 | ₩67,205 | ₩67,352 | -0.04% | 5.6만 |
|---|
| 2026.05.27 | ₩67,099 | ₩67,312 | ₩67,099 | ₩67,286 | +0.28% | 4.1만 |
|---|
| 2026.05.26 | ₩66,885 | ₩67,165 | ₩66,885 | ₩67,165 | +0.42% | 3.6만 |
|---|
| 2026.05.22 | ₩66,805 | ₩66,885 | ₩66,711 | ₩66,845 | +0.06% | 3.5만 |
|---|
| 2026.05.21 | ₩66,525 | ₩66,765 | ₩66,525 | ₩66,765 | +0.36% | 4.5만 |
|---|
| 2026.05.20 | ₩66,698 | ₩66,765 | ₩66,565 | ₩66,685 | -0.02% | 5.7만 |
|---|
| 2026.05.19 | ₩66,658 | ₩66,738 | ₩66,484 | ₩66,578 | -0.12% | 12.7만 |
|---|
| 2026.05.18 | ₩66,778 | ₩66,898 | ₩66,765 | ₩66,832 | +0.08% | 5.8만 |
|---|
| 2026.05.15 | ₩66,952 | ₩67,019 | ₩66,645 | ₩66,845 | -0.16% | 7.2만 |
|---|
| 2026.05.14 | ₩67,192 | ₩67,272 | ₩67,139 | ₩67,205 | +0.02% | 5.6만 |
|---|
| 2026.05.13 | ₩67,245 | ₩67,245 | ₩67,152 | ₩67,192 | -0.08% | 2.7만 |
|---|
| 2026.05.12 | ₩67,406 | ₩67,406 | ₩67,192 | ₩67,272 | -0.20% | 3.7만 |
|---|
| 2026.05.11 | ₩67,432 | ₩67,432 | ₩67,352 | ₩67,379 | -0.08% | 3만 |
|---|
| 2026.05.08 | ₩67,566 | ₩67,566 | ₩67,339 | ₩67,406 | -0.24% | 2만 |
|---|
| 2026.05.07 | ₩67,459 | ₩67,459 | ₩67,286 | ₩67,419 | -0.06% | 3.9만 |
|---|
| 2026.05.06 | ₩67,326 | ₩67,366 | ₩67,272 | ₩67,312 | -0.02% | 4.3만 |
|---|
| 2026.05.05 | ₩67,392 | ₩67,406 | ₩67,299 | ₩67,379 | -0.02% | 2.9만 |
|---|
| 2026.05.04 | ₩67,339 | ₩67,406 | ₩67,205 | ₩67,326 | -0.02% | 7.8만 |
|---|
| 2026.05.01 | ₩67,606 | ₩67,606 | ₩67,352 | ₩67,366 | -0.36% | 2.6만 |
|---|
| 2026.04.30 | ₩67,459 | ₩67,459 | ₩67,299 | ₩67,379 | -0.12% | 6.9만 |
|---|
| 2026.04.29 | ₩67,472 | ₩67,472 | ₩67,326 | ₩67,446 | -0.04% | 20.5만 |
|---|
| 2026.04.28 | ₩67,419 | ₩67,512 | ₩67,392 | ₩67,432 | +0.02% | 2.9만 |
|---|
| 2026.04.27 | ₩67,633 | ₩67,633 | ₩67,526 | ₩67,566 | -0.10% | 7.5만 |
|---|
| 2026.04.24 | ₩67,553 | ₩67,593 | ₩67,486 | ₩67,539 | -0.02% | 6.8만 |
|---|
| 2026.04.23 | ₩67,579 | ₩67,606 | ₩67,406 | ₩67,539 | -0.06% | 2.3만 |
|---|
| 2026.04.22 | ₩67,526 | ₩67,566 | ₩67,486 | ₩67,499 | -0.04% | 7.9만 |
|---|
| 2026.04.21 | ₩67,539 | ₩67,539 | ₩67,419 | ₩67,486 | -0.08% | 4.1만 |
|---|
| 2026.04.20 | ₩67,446 | ₩67,659 | ₩67,446 | ₩67,512 | +0.10% | 2.8만 |
|---|
| 2026.04.17 | ₩67,272 | ₩67,539 | ₩67,272 | ₩67,499 | +0.34% | 2.6만 |
|---|
| 2026.04.16 | ₩67,312 | ₩67,392 | ₩67,165 | ₩67,286 | -0.04% | 5.8만 |
|---|
| 2026.04.15 | ₩67,272 | ₩67,326 | ₩67,179 | ₩67,205 | -0.10% | 3.5만 |
|---|
| 2026.04.14 | ₩67,299 | ₩67,352 | ₩67,152 | ₩67,339 | +0.06% | 3.4만 |
|---|
| 2026.04.13 | ₩67,179 | ₩67,286 | ₩67,099 | ₩67,286 | +0.16% | 4.1만 |
|---|
| 2026.04.10 | ₩67,205 | ₩67,219 | ₩67,032 | ₩67,072 | -0.20% | 5.6만 |
|---|
| 2026.04.09 | ₩67,165 | ₩67,299 | ₩67,059 | ₩67,245 | +0.12% | 3.7만 |
|---|
| 2026.04.08 | ₩67,232 | ₩67,339 | ₩67,099 | ₩67,152 | -0.12% | 3.2만 |
|---|
| 2026.04.07 | ₩66,858 | ₩66,965 | ₩66,818 | ₩66,952 | +0.14% | 2.5만 |
|---|
| 2026.04.06 | ₩66,965 | ₩67,165 | ₩66,938 | ₩67,072 | +0.16% | 9.1만 |
|---|
| 2026.04.02 | ₩66,925 | ₩67,165 | ₩66,885 | ₩67,125 | +0.30% | 3.2만 |
|---|
| 2026.04.01 | ₩66,938 | ₩67,019 | ₩66,925 | ₩66,965 | +0.04% | 6.3만 |
|---|
| 2026.03.31 | ₩66,671 | ₩66,885 | ₩66,671 | ₩66,818 | +0.22% | 4.3만 |
|---|
| 2026.03.30 | ₩66,591 | ₩66,658 | ₩66,538 | ₩66,645 | +0.08% | 15.7만 |
|---|
| 2026.03.27 | ₩66,685 | ₩66,685 | ₩66,271 | ₩66,578 | -0.16% | 6.8만 |
|---|
| 2026.03.26 | ₩66,618 | ₩66,618 | ₩66,511 | ₩66,551 | -0.10% | 7.9만 |
|---|
| 2026.03.25 | ₩66,645 | ₩66,671 | ₩66,511 | ₩66,645 | 0.00% | 4.8만 |
|---|
| 2026.03.24 | ₩66,752 | ₩66,752 | ₩66,431 | ₩66,431 | -0.48% | 8.2만 |
|---|
| 2026.03.23 | ₩66,885 | ₩67,005 | ₩66,765 | ₩66,925 | +0.06% | 5.4만 |
|---|
| 2026.03.20 | ₩67,245 | ₩67,245 | ₩66,738 | ₩66,792 | -0.68% | 43만 |
|---|
| 2026.03.19 | ₩67,512 | ₩67,512 | ₩67,179 | ₩67,392 | -0.18% | 8.6만 |
|---|
| 2026.03.18 | ₩67,459 | ₩67,512 | ₩67,245 | ₩67,326 | -0.20% | 5.7만 |
|---|
| 2026.03.17 | ₩67,606 | ₩67,606 | ₩67,419 | ₩67,446 | -0.24% | 1.9만 |
|---|
| 2026.03.16 | ₩67,619 | ₩67,619 | ₩67,419 | ₩67,446 | -0.26% | 12.9만 |
|---|
| 2026.03.13 | ₩67,432 | ₩67,459 | ₩67,286 | ₩67,459 | +0.04% | 2.2만 |
|---|
| 2026.03.12 | ₩67,419 | ₩67,512 | ₩67,245 | ₩67,245 | -0.26% | 8.8만 |
|---|
| 2026.03.11 | ₩67,633 | ₩67,633 | ₩67,406 | ₩67,499 | -0.20% | 5.2만 |
|---|
| 2026.03.10 | ₩67,739 | ₩67,739 | ₩67,593 | ₩67,606 | -0.20% | 2.5만 |
|---|
| 2026.03.09 | ₩67,699 | ₩67,779 | ₩67,619 | ₩67,766 | +0.10% | 1.7만 |
|---|
| 2026.03.06 | ₩67,793 | ₩67,793 | ₩67,619 | ₩67,726 | -0.10% | 5.1만 |
|---|
| 2026.03.05 | ₩67,673 | ₩67,966 | ₩67,673 | ₩67,820 | +0.22% | 4.6만 |
|---|
| 2026.03.04 | ₩68,006 | ₩68,087 | ₩68,006 | ₩68,060 | +0.08% | 4.4만 |
|---|
| 2026.03.03 | ₩68,300 | ₩68,300 | ₩67,926 | ₩68,020 | -0.41% | 3.5만 |
|---|
| 2026.03.02 | ₩68,434 | ₩68,460 | ₩68,327 | ₩68,407 | -0.04% | 7.1만 |
|---|
| 2026.02.27 | ₩68,527 | ₩68,647 | ₩68,527 | ₩68,647 | +0.18% | 3.7만 |
|---|
| 2026.02.26 | ₩68,487 | ₩68,580 | ₩68,487 | ₩68,580 | +0.14% | 1.6만 |
|---|
| 2026.02.25 | ₩68,474 | ₩68,487 | ₩68,407 | ₩68,487 | +0.02% | 3.3만 |
|---|
| 2026.02.24 | ₩68,327 | ₩68,447 | ₩68,287 | ₩68,434 | +0.16% | 2.9만 |
|---|
| 2026.02.23 | ₩68,407 | ₩68,407 | ₩68,273 | ₩68,287 | -0.18% | 5.7만 |
|---|
| 2026.02.20 | ₩68,434 | ₩68,434 | ₩68,233 | ₩68,247 | -0.27% | 1.7만 |
|---|
| 2026.02.19 | ₩68,354 | ₩68,354 | ₩68,193 | ₩68,273 | -0.12% | 3만 |
|---|
| 2026.02.18 | ₩68,394 | ₩68,394 | ₩68,127 | ₩68,180 | -0.31% | 1.8만 |
|---|
| 2026.02.17 | ₩68,420 | ₩68,420 | ₩68,140 | ₩68,260 | -0.23% | 3.1만 |
|---|
| 2026.02.13 | ₩68,327 | ₩68,327 | ₩68,073 | ₩68,180 | -0.21% | 4.2만 |
|---|
| 2026.02.12 | ₩68,033 | ₩68,140 | ₩67,953 | ₩68,087 | +0.08% | 3.6만 |
|---|
| 2026.02.11 | ₩67,980 | ₩67,980 | ₩67,726 | ₩67,846 | -0.20% | 3.9만 |
|---|
| 2026.02.10 | ₩68,060 | ₩68,087 | ₩67,940 | ₩67,966 | -0.14% | 8.4만 |
|---|
| 2026.02.09 | ₩67,846 | ₩67,926 | ₩67,833 | ₩67,900 | +0.08% | 3.3만 |
|---|
| 2026.02.06 | ₩68,020 | ₩68,020 | ₩67,766 | ₩67,926 | -0.14% | 3.2만 |
|---|
| 2026.02.05 | ₩67,846 | ₩67,873 | ₩67,739 | ₩67,766 | -0.12% | 5만 |
|---|
| 2026.02.04 | ₩67,953 | ₩67,966 | ₩67,820 | ₩67,940 | -0.02% | 4.2만 |
|---|
| 2026.02.03 | ₩67,913 | ₩67,940 | ₩67,806 | ₩67,913 | 0.00% | 2.7만 |
|---|
| 2026.02.02 | ₩67,833 | ₩67,913 | ₩67,793 | ₩67,846 | +0.02% | 2.6만 |
|---|
| 2026.01.30 | ₩67,739 | ₩67,886 | ₩67,739 | ₩67,833 | +0.14% | 4.2만 |
|---|
| 2026.01.29 | ₩67,726 | ₩67,833 | ₩67,726 | ₩67,766 | +0.06% | 5만 |
|---|
| 2026.01.28 | ₩67,766 | ₩67,806 | ₩67,686 | ₩67,779 | +0.02% | 4.9만 |
|---|
| 2026.01.27 | ₩67,726 | ₩67,739 | ₩67,646 | ₩67,673 | -0.08% | 3.3만 |
|---|
| 2026.01.26 | ₩67,739 | ₩67,739 | ₩67,673 | ₩67,726 | -0.02% | 3.6만 |
|---|
| 2026.01.23 | ₩67,659 | ₩67,673 | ₩67,579 | ₩67,619 | -0.06% | 3.9만 |
|---|
| 2026.01.22 | ₩67,593 | ₩67,593 | ₩67,512 | ₩67,553 | -0.06% | 6.1만 |
|---|
| 2026.01.21 | ₩67,526 | ₩67,579 | ₩67,446 | ₩67,579 | +0.08% | 4.6만 |
|---|
| 2026.01.20 | ₩68,127 | ₩68,127 | ₩67,406 | ₩67,472 | -0.96% | 20.1만 |
|---|
| 2026.01.16 | ₩67,766 | ₩67,833 | ₩67,726 | ₩67,753 | -0.02% | 3만 |
|---|
| 2026.01.15 | ₩67,833 | ₩67,833 | ₩67,726 | ₩67,793 | -0.06% | 2.8만 |
|---|
| 2026.01.14 | ₩67,726 | ₩67,820 | ₩67,726 | ₩67,779 | +0.08% | 11.7만 |
|---|
| 2026.01.13 | ₩67,739 | ₩67,753 | ₩67,699 | ₩67,699 | -0.06% | 2만 |
|---|
| 2026.01.12 | ₩67,726 | ₩67,739 | ₩67,673 | ₩67,726 | 0.00% | 3.6만 |
|---|
| 2026.01.09 | ₩67,673 | ₩67,766 | ₩67,606 | ₩67,766 | +0.14% | 7.9만 |
|---|
| 2026.01.08 | ₩67,606 | ₩67,686 | ₩67,606 | ₩67,673 | +0.10% | 2.9만 |
|---|
| 2026.01.07 | ₩67,673 | ₩67,673 | ₩67,579 | ₩67,659 | -0.02% | 9.5만 |
|---|
| 2026.01.06 | ₩67,646 | ₩67,646 | ₩67,432 | ₩67,526 | -0.18% | 2.4만 |
|---|
| 2026.01.05 | ₩67,472 | ₩67,526 | ₩67,406 | ₩67,512 | +0.06% | 3.3만 |
|---|
| 2026.01.02 | ₩67,339 | ₩67,486 | ₩67,326 | ₩67,446 | +0.16% | 6.8만 |
|---|
| 2025.12.31 | ₩67,299 | ₩67,379 | ₩67,259 | ₩67,259 | -0.06% | 3.2만 |
|---|
| 2025.12.30 | ₩67,286 | ₩67,419 | ₩67,272 | ₩67,326 | +0.06% | 2.8만 |
|---|
| 2025.12.29 | ₩67,299 | ₩67,379 | ₩67,259 | ₩67,339 | +0.06% | 4.9만 |
|---|
| 2025.12.26 | ₩67,419 | ₩67,419 | ₩67,205 | ₩67,286 | -0.20% | 2.6만 |
|---|
| 2025.12.24 | ₩67,339 | ₩67,366 | ₩67,259 | ₩67,352 | +0.02% | 2.1만 |
|---|
| 2025.12.23 | ₩67,152 | ₩67,339 | ₩67,152 | ₩67,286 | +0.20% | 5.1만 |
|---|
| 2025.12.22 | ₩67,366 | ₩67,392 | ₩67,152 | ₩67,205 | -0.24% | 5.1만 |
|---|
| 2025.12.19 | ₩67,192 | ₩67,219 | ₩67,099 | ₩67,219 | +0.04% | 5.7만 |
|---|
| 2025.12.18 | ₩67,245 | ₩67,299 | ₩67,112 | ₩67,179 | -0.10% | 4.7만 |
|---|
| 2025.12.17 | ₩67,099 | ₩67,192 | ₩66,952 | ₩67,152 | +0.08% | 3.6만 |
|---|
| 2025.12.16 | ₩67,045 | ₩67,179 | ₩67,045 | ₩67,139 | +0.14% | 3.7만 |
|---|
| 2025.12.15 | ₩67,432 | ₩67,432 | ₩67,192 | ₩67,219 | -0.32% | 4만 |
|---|
| 2025.12.12 | ₩67,326 | ₩67,326 | ₩67,232 | ₩67,286 | -0.06% | 4만 |
|---|
| 2025.12.11 | ₩67,379 | ₩67,406 | ₩67,312 | ₩67,366 | -0.02% | 3만 |
|---|
| 2025.12.10 | ₩67,499 | ₩67,499 | ₩67,232 | ₩67,286 | -0.32% | 2만 |
|---|
| 2025.12.09 | ₩67,352 | ₩67,379 | ₩67,245 | ₩67,286 | -0.10% | 2.7만 |
|---|
| 2025.12.08 | ₩67,312 | ₩67,352 | ₩67,232 | ₩67,326 | +0.02% | 3.2만 |
|---|
| 2025.12.05 | ₩67,326 | ₩67,352 | ₩67,219 | ₩67,286 | -0.06% | 4.7만 |
|---|
| 2025.12.04 | ₩67,232 | ₩67,326 | ₩67,205 | ₩67,245 | +0.02% | 4.7만 |
|---|
| 2025.12.03 | ₩67,419 | ₩67,419 | ₩67,259 | ₩67,299 | -0.18% | 3만 |
|---|
| 2025.12.02 | ₩67,352 | ₩67,352 | ₩67,232 | ₩67,245 | -0.16% | 3.8만 |
|---|
| 2025.12.01 | ₩67,419 | ₩67,419 | ₩67,259 | ₩67,312 | -0.16% | 2.9만 |
|---|
| 2025.11.28 | ₩67,686 | ₩67,726 | ₩67,619 | ₩67,659 | -0.04% | 9.8천 |
|---|
| 2025.11.26 | ₩67,499 | ₩67,686 | ₩67,499 | ₩67,686 | +0.28% | 2.2만 |
|---|
| 2025.11.25 | ₩67,686 | ₩67,686 | ₩67,446 | ₩67,512 | -0.26% | 4만 |
|---|
| 2025.11.24 | ₩67,499 | ₩67,579 | ₩67,499 | ₩67,566 | +0.10% | 10.1만 |
|---|
| 2025.11.21 | ₩67,566 | ₩67,619 | ₩67,472 | ₩67,553 | -0.02% | 3.2만 |
|---|
| 2025.11.20 | ₩67,499 | ₩67,512 | ₩67,419 | ₩67,486 | -0.02% | 2.6만 |
|---|
| 2025.11.19 | ₩67,499 | ₩67,606 | ₩67,406 | ₩67,486 | -0.02% | 6.5만 |
|---|
| 2025.11.18 | ₩67,539 | ₩67,779 | ₩67,446 | ₩67,512 | -0.04% | 3.3만 |
|---|
| 2025.11.17 | ₩67,459 | ₩67,553 | ₩67,419 | ₩67,512 | +0.08% | 5.5만 |
|---|
| 2025.11.14 | ₩67,499 | ₩67,566 | ₩67,326 | ₩67,366 | -0.20% | 1.9만 |
|---|
| 2025.11.13 | ₩67,526 | ₩67,553 | ₩67,419 | ₩67,512 | -0.02% | 2.6만 |
|---|
| 2025.11.12 | ₩67,673 | ₩67,673 | ₩67,539 | ₩67,579 | -0.14% | 1.6만 |
|---|
| 2025.11.11 | ₩67,539 | ₩67,659 | ₩67,539 | ₩67,659 | +0.18% | 1.9만 |
|---|
| 2025.11.10 | ₩67,352 | ₩67,686 | ₩67,352 | ₩67,486 | +0.20% | 4.1만 |
|---|
| 2025.11.07 | ₩67,379 | ₩67,539 | ₩67,379 | ₩67,446 | +0.10% | 2만 |
|---|
| 2025.11.06 | ₩67,499 | ₩67,499 | ₩67,379 | ₩67,432 | -0.10% | 1.5만 |
|---|
| 2025.11.05 | ₩67,486 | ₩67,512 | ₩67,245 | ₩67,326 | -0.24% | 2.1만 |
|---|
| 2025.11.04 | ₩67,406 | ₩67,486 | ₩67,406 | ₩67,446 | +0.06% | 3.1만 |
|---|
| 2025.11.03 | ₩67,299 | ₩67,432 | ₩67,299 | ₩67,366 | +0.10% | 2.5만 |
|---|
| 2025.10.31 | ₩67,539 | ₩67,699 | ₩67,539 | ₩67,646 | +0.16% | 1.7만 |
|---|
| 2025.10.30 | ₩67,539 | ₩67,659 | ₩67,299 | ₩67,646 | +0.16% | 1.7만 |
|---|
| 2025.10.29 | ₩67,739 | ₩67,739 | ₩67,593 | ₩67,686 | -0.08% | 3.8만 |
|---|
| 2025.10.28 | ₩67,873 | ₩67,873 | ₩67,646 | ₩67,673 | -0.30% | 3.6만 |
|---|
| 2025.10.27 | ₩68,006 | ₩68,006 | ₩67,659 | ₩67,739 | -0.39% | 3.5만 |
|---|
| 2025.10.24 | ₩67,766 | ₩67,779 | ₩67,659 | ₩67,739 | -0.04% | 4.3만 |
|---|
| 2025.10.23 | ₩67,793 | ₩67,793 | ₩67,593 | ₩67,646 | -0.22% | 3만 |
|---|
| 2025.10.22 | ₩67,713 | ₩67,753 | ₩67,619 | ₩67,673 | -0.06% | 1.4만 |
|---|
| 2025.10.21 | ₩67,673 | ₩67,713 | ₩67,593 | ₩67,673 | 0.00% | 1.3만 |
|---|
| 2025.10.20 | ₩67,579 | ₩67,673 | ₩67,566 | ₩67,619 | +0.06% | 2.1만 |
|---|
| 2025.10.17 | ₩67,432 | ₩67,486 | ₩67,379 | ₩67,486 | +0.08% | 1.6만 |
|---|
| 2025.10.16 | ₩67,326 | ₩67,472 | ₩67,272 | ₩67,472 | +0.22% | 2.7만 |
|---|
| 2025.10.15 | ₩67,232 | ₩67,286 | ₩67,099 | ₩67,245 | +0.02% | 2.1만 |
|---|
| 2025.10.14 | ₩67,179 | ₩67,219 | ₩67,099 | ₩67,152 | -0.04% | 3.3만 |
|---|
| 2025.10.13 | ₩67,005 | ₩67,152 | ₩66,965 | ₩67,152 | +0.22% | 2.6만 |
|---|
| 2025.10.10 | ₩67,059 | ₩67,152 | ₩66,912 | ₩66,978 | -0.12% | 4.1만 |
|---|