시장 데이터를 불러오는 중
전체 종목
iShares Intermediate Muni Income Active ETF 과거 주가
iShares Intermediate Muni Income Active ETF · INMU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Intermediate Muni Income Active ETF · INMU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩30,707 | ₩30,747 | ₩30,693 | ₩30,733 | +0.09% | 119.7만 |
| 2026.10.08 | ₩30,505 | ₩30,693 | ₩30,479 | ₩30,640 | +0.44% | 329.5만 |
| 2026.10.07 | ₩30,693 | ₩30,693 | ₩30,503 | ₩30,586 | -0.35% | 76.5만 |
| 2026.10.06 | ₩30,774 | ₩30,814 | ₩30,653 | ₩30,774 | 0.00% | 57만 |
| 2026.10.05 | ₩30,961 | ₩30,961 | ₩30,619 | ₩30,747 | -0.69% | 68.3만 |
| 2026.10.02 | ₩31,042 | ₩31,042 | ₩30,707 | ₩30,733 | -0.99% | 91.6만 |
| 2026.10.01 | ₩30,653 | ₩30,854 | ₩30,653 | ₩30,747 | +0.31% | 69.7만 |
| 2026.09.30 | ₩30,613 | ₩30,733 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,693 |
| +0.26% |
| 109.6만 |
| 2026.09.29 | ₩30,532 | ₩30,532 | ₩30,391 | ₩30,452 | -0.26% | 77.2만 |
|---|
| 2026.09.28 | ₩30,666 | ₩30,666 | ₩30,371 | ₩30,599 | -0.22% | 98.1만 |
|---|
| 2026.09.25 | ₩30,800 | ₩30,827 | ₩30,519 | ₩30,653 | -0.48% | 70.2만 |
|---|
| 2026.09.24 | ₩31,042 | ₩31,069 | ₩30,653 | ₩30,881 | -0.52% | 81.9만 |
|---|
| 2026.09.23 | ₩31,163 | ₩31,163 | ₩30,868 | ₩30,961 | -0.65% | 72.2만 |
|---|
| 2026.09.22 | ₩31,176 | ₩31,203 | ₩31,129 | ₩31,149 | -0.09% | 391.5만 |
|---|
| 2026.09.21 | ₩31,243 | ₩31,243 | ₩31,136 | ₩31,176 | -0.21% | 32.4만 |
|---|
| 2026.09.18 | ₩31,216 | ₩31,216 | ₩31,095 | ₩31,176 | -0.13% | 37.7만 |
|---|
| 2026.09.17 | ₩31,323 | ₩31,323 | ₩31,189 | ₩31,256 | -0.21% | 25.7만 |
|---|
| 2026.09.16 | ₩31,163 | ₩31,216 | ₩31,116 | ₩31,163 | 0.00% | 53.9만 |
|---|
| 2026.09.15 | ₩31,203 | ₩31,230 | ₩31,122 | ₩31,149 | -0.17% | 38.7만 |
|---|
| 2026.09.14 | ₩31,256 | ₩31,310 | ₩31,189 | ₩31,216 | -0.13% | 51.7만 |
|---|
| 2026.09.11 | ₩31,216 | ₩31,337 | ₩31,216 | ₩31,283 | +0.21% | 28.7만 |
|---|
| 2026.09.10 | ₩31,283 | ₩31,283 | ₩31,163 | ₩31,189 | -0.30% | 56.5만 |
|---|
| 2026.09.09 | ₩31,484 | ₩31,484 | ₩31,311 | ₩31,323 | -0.51% | 41.1만 |
|---|
| 2026.09.08 | ₩31,471 | ₩31,511 | ₩31,431 | ₩31,444 | -0.09% | 24.5만 |
|---|
| 2026.09.04 | ₩31,498 | ₩31,525 | ₩31,404 | ₩31,458 | -0.13% | 41.9만 |
|---|
| 2026.09.03 | ₩31,565 | ₩31,565 | ₩31,417 | ₩31,431 | -0.42% | 33.3만 |
|---|
| 2026.09.02 | ₩31,592 | ₩31,592 | ₩31,484 | ₩31,511 | -0.25% | 58.9만 |
|---|
| 2026.09.01 | ₩31,645 | ₩31,645 | ₩31,491 | ₩31,551 | -0.30% | 24.1만 |
|---|
| 2026.08.31 | ₩31,726 | ₩31,753 | ₩31,712 | ₩31,753 | +0.08% | 20.1만 |
|---|
| 2026.08.28 | ₩31,793 | ₩31,806 | ₩31,753 | ₩31,766 | -0.08% | 12.2만 |
|---|
| 2026.08.27 | ₩31,846 | ₩31,846 | ₩31,785 | ₩31,806 | -0.13% | 9.7만 |
|---|
| 2026.08.26 | ₩31,873 | ₩31,873 | ₩31,793 | ₩31,820 | -0.17% | 10.4만 |
|---|
| 2026.08.25 | ₩31,860 | ₩31,887 | ₩31,846 | ₩31,873 | +0.04% | 39.2만 |
|---|
| 2026.08.24 | ₩31,860 | ₩31,860 | ₩31,820 | ₩31,846 | -0.04% | 12.4만 |
|---|
| 2026.08.21 | ₩31,860 | ₩31,873 | ₩31,833 | ₩31,873 | +0.04% | 8.9만 |
|---|
| 2026.08.20 | ₩31,887 | ₩31,907 | ₩31,848 | ₩31,887 | 0.00% | 8.5만 |
|---|
| 2026.08.19 | ₩31,900 | ₩31,925 | ₩31,873 | ₩31,913 | +0.04% | 11.1만 |
|---|
| 2026.08.18 | ₩31,900 | ₩31,900 | ₩31,806 | ₩31,846 | -0.17% | 19.4만 |
|---|
| 2026.08.17 | ₩32,021 | ₩32,021 | ₩31,900 | ₩31,913 | -0.34% | 16만 |
|---|
| 2026.08.14 | ₩32,088 | ₩32,088 | ₩31,967 | ₩32,021 | -0.21% | 12.9만 |
|---|
| 2026.08.13 | ₩32,088 | ₩32,088 | ₩32,050 | ₩32,074 | -0.04% | 23.5만 |
|---|
| 2026.08.12 | ₩32,048 | ₩32,048 | ₩32,007 | ₩32,034 | -0.04% | 17.5만 |
|---|
| 2026.08.11 | ₩32,034 | ₩32,034 | ₩31,980 | ₩32,034 | 0.00% | 8.2만 |
|---|
| 2026.08.10 | ₩32,048 | ₩32,048 | ₩31,980 | ₩32,021 | -0.08% | 10만 |
|---|
| 2026.08.07 | ₩31,994 | ₩32,074 | ₩31,967 | ₩32,074 | +0.25% | 15.7만 |
|---|
| 2026.08.06 | ₩31,954 | ₩31,954 | ₩31,913 | ₩31,954 | 0.00% | 34.4만 |
|---|
| 2026.08.05 | ₩31,927 | ₩31,980 | ₩31,887 | ₩31,954 | +0.08% | 46.5만 |
|---|
| 2026.08.04 | ₩31,873 | ₩31,927 | ₩31,860 | ₩31,913 | +0.13% | 22.1만 |
|---|
| 2026.08.03 | ₩31,833 | ₩31,833 | ₩31,806 | ₩31,833 | 0.00% | 12.3만 |
|---|
| 2026.07.31 | ₩31,873 | ₩31,887 | ₩31,853 | ₩31,887 | +0.04% | 10.2만 |
|---|
| 2026.07.30 | ₩31,940 | ₩31,940 | ₩31,873 | ₩31,927 | -0.04% | 7.6만 |
|---|
| 2026.07.29 | ₩31,967 | ₩31,994 | ₩31,934 | ₩31,954 | -0.04% | 11.8만 |
|---|
| 2026.07.28 | ₩31,940 | ₩32,007 | ₩31,940 | ₩31,980 | +0.13% | 28.2만 |
|---|
| 2026.07.27 | ₩31,927 | ₩31,967 | ₩31,913 | ₩31,967 | +0.13% | 30.6만 |
|---|
| 2026.07.24 | ₩31,860 | ₩31,948 | ₩31,846 | ₩31,873 | +0.04% | 96.7만 |
|---|
| 2026.07.23 | ₩32,048 | ₩32,048 | ₩31,833 | ₩31,873 | -0.54% | 8.8만 |
|---|
| 2026.07.22 | ₩32,182 | ₩32,182 | ₩32,054 | ₩32,074 | -0.33% | 12.9만 |
|---|
| 2026.07.21 | ₩32,235 | ₩32,235 | ₩32,155 | ₩32,168 | -0.21% | 10.9만 |
|---|
| 2026.07.20 | ₩32,235 | ₩32,249 | ₩32,155 | ₩32,195 | -0.12% | 10.8만 |
|---|
| 2026.07.17 | ₩32,289 | ₩32,289 | ₩32,208 | ₩32,222 | -0.21% | 9.3만 |
|---|
| 2026.07.16 | ₩32,262 | ₩32,316 | ₩32,214 | ₩32,235 | -0.08% | 32.9만 |
|---|
| 2026.07.15 | ₩32,343 | ₩32,343 | ₩32,262 | ₩32,289 | -0.17% | 22만 |
|---|
| 2026.07.14 | ₩32,356 | ₩32,356 | ₩32,275 | ₩32,302 | -0.17% | 13.8만 |
|---|
| 2026.07.13 | ₩32,343 | ₩32,343 | ₩32,289 | ₩32,316 | -0.08% | 7.4만 |
|---|
| 2026.07.10 | ₩32,356 | ₩32,369 | ₩32,329 | ₩32,356 | 0.00% | 13.3만 |
|---|
| 2026.07.09 | ₩32,316 | ₩32,383 | ₩32,289 | ₩32,356 | +0.12% | 35.5만 |
|---|
| 2026.07.08 | ₩32,410 | ₩32,410 | ₩32,309 | ₩32,356 | -0.17% | 15.4만 |
|---|
| 2026.07.07 | ₩32,463 | ₩32,463 | ₩32,376 | ₩32,410 | -0.17% | 13.9만 |
|---|
| 2026.07.06 | ₩32,436 | ₩32,470 | ₩32,430 | ₩32,463 | +0.08% | 14만 |
|---|
| 2026.07.02 | ₩32,477 | ₩32,490 | ₩32,383 | ₩32,463 | -0.04% | 15.7만 |
|---|
| 2026.07.01 | ₩32,436 | ₩32,450 | ₩32,356 | ₩32,450 | +0.04% | 10.9만 |
|---|
| 2026.06.30 | ₩32,570 | ₩32,570 | ₩32,503 | ₩32,517 | -0.16% | 16만 |
|---|
| 2026.06.29 | ₩32,477 | ₩32,525 | ₩32,463 | ₩32,517 | +0.12% | 14.2만 |
|---|
| 2026.06.26 | ₩32,544 | ₩32,544 | ₩32,463 | ₩32,503 | -0.12% | 11.8만 |
|---|
| 2026.06.25 | ₩32,477 | ₩32,517 | ₩32,456 | ₩32,517 | +0.12% | 28.6만 |
|---|
| 2026.06.24 | ₩32,503 | ₩32,503 | ₩32,450 | ₩32,490 | -0.04% | 18.9만 |
|---|
| 2026.06.23 | ₩32,450 | ₩32,450 | ₩32,416 | ₩32,436 | -0.04% | 22.8만 |
|---|
| 2026.06.22 | ₩32,463 | ₩32,463 | ₩32,396 | ₩32,450 | -0.04% | 40.5만 |
|---|
| 2026.06.18 | ₩32,436 | ₩32,450 | ₩32,410 | ₩32,450 | +0.04% | 21.5만 |
|---|
| 2026.06.17 | ₩32,410 | ₩32,410 | ₩32,316 | ₩32,343 | -0.21% | 14.1만 |
|---|
| 2026.06.16 | ₩32,436 | ₩32,436 | ₩32,383 | ₩32,396 | -0.12% | 9.6만 |
|---|
| 2026.06.15 | ₩32,369 | ₩32,410 | ₩32,369 | ₩32,383 | +0.04% | 38.9만 |
|---|
| 2026.06.12 | ₩32,343 | ₩32,356 | ₩32,275 | ₩32,329 | -0.04% | 12.6만 |
|---|
| 2026.06.11 | ₩32,343 | ₩32,389 | ₩32,309 | ₩32,369 | +0.08% | 12.9만 |
|---|
| 2026.06.10 | ₩32,423 | ₩32,423 | ₩32,322 | ₩32,343 | -0.25% | 14.2만 |
|---|
| 2026.06.09 | ₩32,396 | ₩32,396 | ₩32,363 | ₩32,396 | 0.00% | 12.9만 |
|---|
| 2026.06.08 | ₩32,356 | ₩32,383 | ₩32,343 | ₩32,356 | 0.00% | 12.4만 |
|---|
| 2026.06.05 | ₩32,329 | ₩32,343 | ₩32,302 | ₩32,343 | +0.04% | 8.6만 |
|---|
| 2026.06.04 | ₩32,383 | ₩32,396 | ₩32,356 | ₩32,383 | 0.00% | 15.2만 |
|---|
| 2026.06.03 | ₩32,369 | ₩32,369 | ₩32,316 | ₩32,356 | -0.04% | 11만 |
|---|
| 2026.06.02 | ₩32,356 | ₩32,369 | ₩32,336 | ₩32,356 | 0.00% | 11.1만 |
|---|
| 2026.06.01 | ₩32,222 | ₩32,302 | ₩32,208 | ₩32,302 | +0.25% | 11.6만 |
|---|
| 2026.05.29 | ₩32,369 | ₩32,369 | ₩32,322 | ₩32,369 | 0.00% | 14.5만 |
|---|
| 2026.05.28 | ₩32,235 | ₩32,302 | ₩32,222 | ₩32,289 | +0.17% | 15.9만 |
|---|
| 2026.05.27 | ₩32,235 | ₩32,235 | ₩32,208 | ₩32,222 | -0.04% | 15.9만 |
|---|
| 2026.05.26 | ₩32,155 | ₩32,208 | ₩32,155 | ₩32,182 | +0.08% | 21.1만 |
|---|
| 2026.05.22 | ₩32,115 | ₩32,115 | ₩32,074 | ₩32,074 | -0.13% | 9.9만 |
|---|
| 2026.05.21 | ₩32,007 | ₩32,088 | ₩32,007 | ₩32,088 | +0.25% | 32만 |
|---|
| 2026.05.20 | ₩32,088 | ₩32,088 | ₩32,021 | ₩32,048 | -0.13% | 87.5만 |
|---|
| 2026.05.19 | ₩32,182 | ₩32,182 | ₩32,014 | ₩32,061 | -0.38% | 29.1만 |
|---|
| 2026.05.18 | ₩32,101 | ₩32,155 | ₩32,101 | ₩32,155 | +0.17% | 44.6만 |
|---|
| 2026.05.15 | ₩32,155 | ₩32,155 | ₩32,048 | ₩32,101 | -0.17% | 17.1만 |
|---|
| 2026.05.14 | ₩32,316 | ₩32,316 | ₩32,222 | ₩32,235 | -0.25% | 8.1만 |
|---|
| 2026.05.13 | ₩32,302 | ₩32,302 | ₩32,222 | ₩32,249 | -0.17% | 15.5만 |
|---|
| 2026.05.12 | ₩32,289 | ₩32,309 | ₩32,249 | ₩32,262 | -0.08% | 13.8만 |
|---|
| 2026.05.11 | ₩32,369 | ₩32,369 | ₩32,316 | ₩32,329 | -0.12% | 6.8만 |
|---|
| 2026.05.08 | ₩32,369 | ₩32,369 | ₩32,322 | ₩32,343 | -0.08% | 7.2만 |
|---|
| 2026.05.07 | ₩32,356 | ₩32,356 | ₩32,316 | ₩32,329 | -0.08% | 9.9만 |
|---|
| 2026.05.06 | ₩32,383 | ₩32,383 | ₩32,294 | ₩32,316 | -0.21% | 21.6만 |
|---|
| 2026.05.05 | ₩32,289 | ₩32,289 | ₩32,242 | ₩32,275 | -0.04% | 20.8만 |
|---|
| 2026.05.04 | ₩32,356 | ₩32,356 | ₩32,229 | ₩32,262 | -0.29% | 17.4만 |
|---|
| 2026.05.01 | ₩32,329 | ₩32,343 | ₩32,249 | ₩32,275 | -0.17% | 30.8만 |
|---|
| 2026.04.30 | ₩32,369 | ₩32,369 | ₩32,329 | ₩32,356 | -0.04% | 8만 |
|---|
| 2026.04.29 | ₩32,356 | ₩32,383 | ₩32,302 | ₩32,369 | +0.04% | 20.2만 |
|---|
| 2026.04.28 | ₩32,410 | ₩32,410 | ₩32,356 | ₩32,396 | -0.04% | 8.2만 |
|---|
| 2026.04.27 | ₩32,450 | ₩32,450 | ₩32,383 | ₩32,410 | -0.12% | 8.2만 |
|---|
| 2026.04.24 | ₩32,450 | ₩32,450 | ₩32,389 | ₩32,423 | -0.08% | 12.4만 |
|---|
| 2026.04.23 | ₩32,450 | ₩32,450 | ₩32,369 | ₩32,410 | -0.12% | 14.1만 |
|---|
| 2026.04.22 | ₩32,463 | ₩32,463 | ₩32,397 | ₩32,410 | -0.17% | 9.8만 |
|---|
| 2026.04.21 | ₩32,436 | ₩32,436 | ₩32,343 | ₩32,396 | -0.12% | 11.6만 |
|---|
| 2026.04.20 | ₩32,356 | ₩32,410 | ₩32,356 | ₩32,383 | +0.08% | 9.8만 |
|---|
| 2026.04.17 | ₩32,369 | ₩32,410 | ₩32,356 | ₩32,396 | +0.08% | 15만 |
|---|
| 2026.04.16 | ₩32,316 | ₩32,329 | ₩32,289 | ₩32,329 | +0.04% | 14.8만 |
|---|
| 2026.04.15 | ₩32,289 | ₩32,329 | ₩32,282 | ₩32,329 | +0.12% | 15.4만 |
|---|
| 2026.04.14 | ₩32,302 | ₩32,343 | ₩32,302 | ₩32,329 | +0.08% | 25만 |
|---|
| 2026.04.13 | ₩32,329 | ₩32,343 | ₩32,282 | ₩32,343 | +0.04% | 16.8만 |
|---|
| 2026.04.10 | ₩32,343 | ₩32,450 | ₩32,275 | ₩32,329 | -0.04% | 11.6만 |
|---|
| 2026.04.09 | ₩32,262 | ₩32,302 | ₩32,249 | ₩32,289 | +0.08% | 9만 |
|---|
| 2026.04.08 | ₩32,356 | ₩32,356 | ₩32,208 | ₩32,262 | -0.29% | 47만 |
|---|
| 2026.04.07 | ₩32,182 | ₩32,289 | ₩32,108 | ₩32,168 | -0.04% | 15.8만 |
|---|
| 2026.04.06 | ₩32,048 | ₩32,155 | ₩32,048 | ₩32,155 | +0.33% | 28.6만 |
|---|
| 2026.04.02 | ₩32,061 | ₩32,128 | ₩32,041 | ₩32,128 | +0.21% | 12.9만 |
|---|
| 2026.04.01 | ₩32,074 | ₩32,074 | ₩32,041 | ₩32,074 | 0.00% | 4.6만 |
|---|
| 2026.03.31 | ₩32,061 | ₩32,115 | ₩32,048 | ₩32,061 | 0.00% | 21.2만 |
|---|
| 2026.03.30 | ₩32,007 | ₩32,061 | ₩31,994 | ₩31,994 | -0.04% | 178.8만 |
|---|
| 2026.03.27 | ₩31,994 | ₩32,007 | ₩31,927 | ₩32,007 | +0.04% | 19만 |
|---|
| 2026.03.26 | ₩32,021 | ₩32,061 | ₩31,980 | ₩32,007 | -0.04% | 21.8만 |
|---|
| 2026.03.25 | ₩32,061 | ₩32,101 | ₩32,041 | ₩32,101 | +0.13% | 27.9만 |
|---|
| 2026.03.24 | ₩32,235 | ₩32,235 | ₩31,987 | ₩32,021 | -0.67% | 26.3만 |
|---|
| 2026.03.23 | ₩32,249 | ₩32,249 | ₩32,161 | ₩32,208 | -0.12% | 16.9만 |
|---|
| 2026.03.20 | ₩32,410 | ₩32,410 | ₩32,128 | ₩32,141 | -0.83% | 16.1만 |
|---|
| 2026.03.19 | ₩32,423 | ₩32,423 | ₩32,316 | ₩32,410 | -0.04% | 31.4만 |
|---|
| 2026.03.18 | ₩32,450 | ₩32,450 | ₩32,356 | ₩32,396 | -0.17% | 10.7만 |
|---|
| 2026.03.17 | ₩32,490 | ₩32,490 | ₩32,416 | ₩32,436 | -0.17% | 37.4만 |
|---|
| 2026.03.16 | ₩32,517 | ₩32,517 | ₩32,416 | ₩32,450 | -0.21% | 29.6만 |
|---|
| 2026.03.13 | ₩32,383 | ₩32,430 | ₩32,369 | ₩32,410 | +0.08% | 23.6만 |
|---|
| 2026.03.12 | ₩32,423 | ₩32,463 | ₩32,320 | ₩32,356 | -0.21% | 10만 |
|---|
| 2026.03.11 | ₩32,517 | ₩32,524 | ₩32,423 | ₩32,503 | -0.04% | 16.5만 |
|---|
| 2026.03.10 | ₩32,624 | ₩32,624 | ₩32,510 | ₩32,544 | -0.25% | 11.5만 |
|---|
| 2026.03.09 | ₩32,624 | ₩32,624 | ₩32,530 | ₩32,584 | -0.12% | 20.3만 |
|---|
| 2026.03.06 | ₩32,611 | ₩32,611 | ₩32,524 | ₩32,597 | -0.04% | 18.5만 |
|---|
| 2026.03.05 | ₩32,597 | ₩32,611 | ₩32,544 | ₩32,611 | +0.04% | 8.2만 |
|---|
| 2026.03.04 | ₩32,651 | ₩32,651 | ₩32,570 | ₩32,624 | -0.08% | 17.3만 |
|---|
| 2026.03.03 | ₩32,731 | ₩32,731 | ₩32,597 | ₩32,651 | -0.25% | 7.5만 |
|---|
| 2026.03.02 | ₩32,772 | ₩32,798 | ₩32,745 | ₩32,772 | 0.00% | 11만 |
|---|
| 2026.02.27 | ₩32,959 | ₩32,959 | ₩32,919 | ₩32,933 | -0.08% | 7.5만 |
|---|
| 2026.02.26 | ₩32,919 | ₩32,933 | ₩32,899 | ₩32,919 | 0.00% | 13.4만 |
|---|
| 2026.02.25 | ₩32,919 | ₩32,919 | ₩32,859 | ₩32,892 | -0.08% | 14만 |
|---|
| 2026.02.24 | ₩32,906 | ₩32,906 | ₩32,845 | ₩32,892 | -0.04% | 11만 |
|---|
| 2026.02.23 | ₩32,879 | ₩32,879 | ₩32,825 | ₩32,865 | -0.04% | 17.5만 |
|---|
| 2026.02.20 | ₩32,839 | ₩32,865 | ₩32,785 | ₩32,852 | +0.04% | 13만 |
|---|
| 2026.02.19 | ₩32,785 | ₩32,825 | ₩32,785 | ₩32,825 | +0.12% | 16.8만 |
|---|
| 2026.02.18 | ₩32,892 | ₩32,892 | ₩32,785 | ₩32,798 | -0.29% | 12.9만 |
|---|
| 2026.02.17 | ₩32,772 | ₩32,812 | ₩32,762 | ₩32,798 | +0.08% | 9.7만 |
|---|
| 2026.02.13 | ₩32,812 | ₩32,819 | ₩32,772 | ₩32,792 | -0.06% | 14.3만 |
|---|
| 2026.02.12 | ₩32,703 | ₩32,758 | ₩32,698 | ₩32,751 | +0.15% | 13.6만 |
|---|
| 2026.02.11 | ₩32,691 | ₩32,731 | ₩32,667 | ₩32,718 | +0.08% | 5.2만 |
|---|
| 2026.02.10 | ₩32,718 | ₩32,758 | ₩32,684 | ₩32,758 | +0.12% | 11.4만 |
|---|
| 2026.02.09 | ₩32,624 | ₩32,705 | ₩32,617 | ₩32,664 | +0.12% | 12.7만 |
|---|
| 2026.02.06 | ₩32,638 | ₩32,638 | ₩32,611 | ₩32,617 | -0.06% | 6.3만 |
|---|
| 2026.02.05 | ₩32,651 | ₩32,651 | ₩32,597 | ₩32,638 | -0.04% | 7.2만 |
|---|
| 2026.02.04 | ₩32,664 | ₩32,664 | ₩32,564 | ₩32,611 | -0.16% | 8.4만 |
|---|
| 2026.02.03 | ₩32,638 | ₩32,638 | ₩32,517 | ₩32,564 | -0.23% | 10.6만 |
|---|
| 2026.02.02 | ₩32,584 | ₩32,906 | ₩32,530 | ₩32,584 | 0.00% | 94.1만 |
|---|
| 2026.01.30 | ₩32,611 | ₩32,624 | ₩32,570 | ₩32,611 | 0.00% | 10.7만 |
|---|
| 2026.01.29 | ₩32,584 | ₩32,597 | ₩32,557 | ₩32,577 | -0.02% | 13.5만 |
|---|
| 2026.01.28 | ₩32,597 | ₩32,597 | ₩32,536 | ₩32,570 | -0.08% | 23.1만 |
|---|
| 2026.01.27 | ₩32,477 | ₩32,544 | ₩32,477 | ₩32,544 | +0.21% | 28.1만 |
|---|
| 2026.01.26 | ₩32,584 | ₩32,584 | ₩32,503 | ₩32,510 | -0.23% | 13.1만 |
|---|
| 2026.01.23 | ₩32,517 | ₩32,517 | ₩32,483 | ₩32,503 | -0.04% | 12.4만 |
|---|
| 2026.01.22 | ₩32,638 | ₩32,638 | ₩32,450 | ₩32,463 | -0.53% | 55만 |
|---|
| 2026.01.21 | ₩32,436 | ₩32,517 | ₩32,436 | ₩32,490 | +0.17% | 43.1만 |
|---|
| 2026.01.20 | ₩32,503 | ₩32,503 | ₩32,423 | ₩32,475 | -0.09% | 19.5만 |
|---|
| 2026.01.16 | ₩32,544 | ₩32,544 | ₩32,510 | ₩32,524 | -0.06% | 13만 |
|---|
| 2026.01.15 | ₩32,624 | ₩32,624 | ₩32,517 | ₩32,537 | -0.27% | 13.3만 |
|---|
| 2026.01.14 | ₩32,490 | ₩32,530 | ₩32,482 | ₩32,510 | +0.06% | 151.5만 |
|---|
| 2026.01.13 | ₩32,530 | ₩32,530 | ₩32,463 | ₩32,470 | -0.19% | 11.3만 |
|---|
| 2026.01.12 | ₩32,477 | ₩32,477 | ₩32,410 | ₩32,456 | -0.06% | 7.2만 |
|---|
| 2026.01.09 | ₩32,410 | ₩32,436 | ₩32,410 | ₩32,436 | +0.08% | 13.9만 |
|---|
| 2026.01.08 | ₩32,423 | ₩32,423 | ₩32,356 | ₩32,369 | -0.17% | 9.8만 |
|---|
| 2026.01.07 | ₩32,389 | ₩32,410 | ₩32,356 | ₩32,399 | +0.03% | 17.1만 |
|---|
| 2026.01.06 | ₩32,302 | ₩32,343 | ₩32,289 | ₩32,336 | +0.10% | 9.5만 |
|---|
| 2026.01.05 | ₩32,222 | ₩32,329 | ₩32,222 | ₩32,262 | +0.12% | 17만 |
|---|
| 2026.01.02 | ₩32,302 | ₩32,302 | ₩32,235 | ₩32,275 | -0.08% | 8.6만 |
|---|
| 2025.12.31 | ₩32,249 | ₩32,262 | ₩32,208 | ₩32,235 | -0.04% | 8.7만 |
|---|
| 2025.12.30 | ₩32,222 | ₩32,255 | ₩32,215 | ₩32,225 | +0.01% | 14.1만 |
|---|
| 2025.12.29 | ₩32,222 | ₩32,329 | ₩32,202 | ₩32,302 | +0.25% | 32.7만 |
|---|
| 2025.12.26 | ₩32,222 | ₩32,222 | ₩32,182 | ₩32,195 | -0.08% | 7만 |
|---|
| 2025.12.24 | ₩32,262 | ₩32,262 | ₩32,155 | ₩32,195 | -0.21% | 10.9만 |
|---|
| 2025.12.23 | ₩32,168 | ₩32,222 | ₩32,155 | ₩32,182 | +0.04% | 20.9만 |
|---|
| 2025.12.22 | ₩32,168 | ₩32,195 | ₩32,168 | ₩32,195 | +0.08% | 12만 |
|---|
| 2025.12.19 | ₩32,208 | ₩32,262 | ₩32,147 | ₩32,195 | -0.04% | 13.3만 |
|---|
| 2025.12.18 | ₩32,436 | ₩32,436 | ₩32,249 | ₩32,262 | -0.54% | 11.8만 |
|---|
| 2025.12.17 | ₩32,235 | ₩32,316 | ₩32,222 | ₩32,316 | +0.25% | 16.3만 |
|---|
| 2025.12.16 | ₩32,195 | ₩32,329 | ₩32,195 | ₩32,289 | +0.29% | 16.3만 |
|---|
| 2025.12.15 | ₩32,275 | ₩32,289 | ₩32,202 | ₩32,245 | -0.10% | 10.9만 |
|---|
| 2025.12.12 | ₩32,235 | ₩32,275 | ₩32,195 | ₩32,275 | +0.12% | 12.7만 |
|---|
| 2025.12.11 | ₩32,289 | ₩32,289 | ₩32,141 | ₩32,208 | -0.25% | 9.4만 |
|---|
| 2025.12.10 | ₩32,235 | ₩32,262 | ₩32,200 | ₩32,208 | -0.08% | 11만 |
|---|
| 2025.12.09 | ₩32,235 | ₩32,238 | ₩32,202 | ₩32,208 | -0.08% | 7.3만 |
|---|
| 2025.12.08 | ₩32,329 | ₩32,329 | ₩32,195 | ₩32,235 | -0.29% | 26.7만 |
|---|
| 2025.12.05 | ₩32,222 | ₩32,249 | ₩32,208 | ₩32,235 | +0.04% | 11.8만 |
|---|
| 2025.12.04 | ₩32,316 | ₩32,316 | ₩32,208 | ₩32,235 | -0.25% | 7만 |
|---|
| 2025.12.03 | ₩32,235 | ₩32,262 | ₩32,222 | ₩32,249 | +0.04% | 14.1만 |
|---|
| 2025.12.02 | ₩32,182 | ₩32,222 | ₩32,182 | ₩32,215 | +0.10% | 6.9만 |
|---|
| 2025.12.01 | ₩32,316 | ₩32,316 | ₩32,141 | ₩32,275 | -0.12% | 9.1만 |
|---|
| 2025.11.28 | ₩32,369 | ₩32,383 | ₩32,343 | ₩32,343 | -0.08% | 7.4만 |
|---|
| 2025.11.26 | ₩32,383 | ₩32,383 | ₩32,329 | ₩32,372 | -0.03% | 4.3만 |
|---|
| 2025.11.25 | ₩32,343 | ₩32,356 | ₩32,302 | ₩32,343 | 0.00% | 10만 |
|---|
| 2025.11.24 | ₩32,329 | ₩32,343 | ₩32,289 | ₩32,329 | 0.00% | 6.8만 |
|---|
| 2025.11.21 | ₩32,343 | ₩32,356 | ₩32,289 | ₩32,309 | -0.10% | 9.8만 |
|---|
| 2025.11.20 | ₩32,289 | ₩32,289 | ₩32,235 | ₩32,249 | -0.12% | 26.6만 |
|---|
| 2025.11.19 | ₩32,329 | ₩32,329 | ₩32,249 | ₩32,249 | -0.25% | 40.1만 |
|---|
| 2025.11.18 | ₩32,302 | ₩32,329 | ₩32,289 | ₩32,289 | -0.04% | 8.1만 |
|---|
| 2025.11.17 | ₩32,269 | ₩32,302 | ₩32,262 | ₩32,262 | -0.02% | 12.2만 |
|---|
| 2025.11.14 | ₩32,302 | ₩32,329 | ₩32,262 | ₩32,275 | -0.08% | 18.9만 |
|---|
| 2025.11.13 | ₩32,396 | ₩32,396 | ₩32,262 | ₩32,289 | -0.33% | 5.8만 |
|---|
| 2025.11.12 | ₩32,396 | ₩32,396 | ₩32,302 | ₩32,329 | -0.21% | 7.7만 |
|---|
| 2025.11.11 | ₩32,309 | ₩32,383 | ₩32,309 | ₩32,383 | +0.23% | 5.1만 |
|---|
| 2025.11.10 | ₩32,271 | ₩32,316 | ₩32,269 | ₩32,301 | +0.09% | 8.7만 |
|---|
| 2025.11.07 | ₩32,262 | ₩32,302 | ₩32,262 | ₩32,275 | +0.04% | 5.2만 |
|---|
| 2025.11.06 | ₩32,329 | ₩32,329 | ₩32,249 | ₩32,282 | -0.15% | 10.3만 |
|---|
| 2025.11.05 | ₩32,289 | ₩32,289 | ₩32,182 | ₩32,262 | -0.08% | 15.3만 |
|---|
| 2025.11.04 | ₩32,249 | ₩32,289 | ₩32,242 | ₩32,262 | +0.04% | 6.7만 |
|---|
| 2025.11.03 | ₩32,242 | ₩32,249 | ₩32,195 | ₩32,208 | -0.10% | 8.2만 |
|---|
| 2025.10.31 | ₩32,356 | ₩32,410 | ₩32,343 | ₩32,369 | +0.04% | 8.6만 |
|---|
| 2025.10.30 | ₩32,396 | ₩32,396 | ₩32,235 | ₩32,356 | -0.12% | 9.8만 |
|---|
| 2025.10.29 | ₩32,383 | ₩32,396 | ₩32,329 | ₩32,343 | -0.12% | 6.2만 |
|---|
| 2025.10.28 | ₩32,395 | ₩32,423 | ₩32,329 | ₩32,356 | -0.12% | 8.9만 |
|---|
| 2025.10.27 | ₩32,356 | ₩32,396 | ₩32,356 | ₩32,396 | +0.12% | 4.8만 |
|---|
| 2025.10.24 | ₩32,396 | ₩32,396 | ₩32,363 | ₩32,383 | -0.04% | 4만 |
|---|
| 2025.10.23 | ₩32,316 | ₩32,396 | ₩32,316 | ₩32,396 | +0.25% | 5.4만 |
|---|
| 2025.10.22 | ₩32,363 | ₩32,376 | ₩32,289 | ₩32,356 | -0.02% | 8.5만 |
|---|
| 2025.10.21 | ₩32,343 | ₩32,369 | ₩32,308 | ₩32,356 | +0.04% | 7.5만 |
|---|
| 2025.10.20 | ₩32,316 | ₩32,356 | ₩32,249 | ₩32,356 | +0.12% | 3.2만 |
|---|
| 2025.10.17 | ₩32,302 | ₩32,302 | ₩32,255 | ₩32,275 | -0.08% | 6.1만 |
|---|
| 2025.10.16 | ₩32,141 | ₩32,302 | ₩32,141 | ₩32,302 | +0.50% | 5.8만 |
|---|
| 2025.10.15 | ₩32,182 | ₩32,182 | ₩32,101 | ₩32,141 | -0.13% | 72.3만 |
|---|
| 2025.10.14 | ₩32,175 | ₩32,194 | ₩32,155 | ₩32,155 | -0.06% | 4.7만 |
|---|
| 2025.10.13 | ₩32,155 | ₩32,179 | ₩32,121 | ₩32,175 | +0.06% | 5.6만 |
|---|
| 2025.10.10 | ₩32,128 | ₩32,141 | ₩32,061 | ₩32,141 | +0.04% | 6만 |
|---|