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 | ₩30,568 | ₩30,608 | ₩30,554 | ₩30,595 | +0.09% | 119.7만 |
| 2026.10.08 | ₩30,368 | ₩30,554 | ₩30,341 | ₩30,501 | +0.44% | 329.5만 |
| 2026.10.07 | ₩30,554 | ₩30,554 | ₩30,365 | ₩30,448 | -0.35% | 76.5만 |
| 2026.10.06 | ₩30,635 | ₩30,675 | ₩30,514 | ₩30,635 | 0.00% | 57만 |
| 2026.10.05 | ₩30,821 | ₩30,821 | ₩30,481 | ₩30,608 | -0.69% | 68.3만 |
| 2026.10.02 | ₩30,902 | ₩30,902 | ₩30,568 | ₩30,595 | -0.99% | 91.6만 |
| 2026.10.01 | ₩30,514 | ₩30,715 | ₩30,514 | ₩30,608 | +0.31% | 69.7만 |
| 2026.09.30 | ₩30,474 | ₩30,595 | ₩30,448 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,554 |
| +0.26% |
| 109.6만 |
| 2026.09.29 | ₩30,394 | ₩30,394 | ₩30,254 | ₩30,314 | -0.26% | 77.2만 |
|---|
| 2026.09.28 | ₩30,528 | ₩30,528 | ₩30,234 | ₩30,461 | -0.22% | 98.1만 |
|---|
| 2026.09.25 | ₩30,661 | ₩30,688 | ₩30,381 | ₩30,514 | -0.48% | 70.2만 |
|---|
| 2026.09.24 | ₩30,902 | ₩30,928 | ₩30,514 | ₩30,741 | -0.52% | 81.9만 |
|---|
| 2026.09.23 | ₩31,022 | ₩31,022 | ₩30,728 | ₩30,821 | -0.65% | 72.2만 |
|---|
| 2026.09.22 | ₩31,035 | ₩31,062 | ₩30,988 | ₩31,008 | -0.09% | 391.5만 |
|---|
| 2026.09.21 | ₩31,102 | ₩31,102 | ₩30,995 | ₩31,035 | -0.21% | 32.4만 |
|---|
| 2026.09.18 | ₩31,075 | ₩31,075 | ₩30,955 | ₩31,035 | -0.13% | 37.7만 |
|---|
| 2026.09.17 | ₩31,182 | ₩31,182 | ₩31,048 | ₩31,115 | -0.21% | 25.7만 |
|---|
| 2026.09.16 | ₩31,022 | ₩31,075 | ₩30,975 | ₩31,022 | 0.00% | 53.9만 |
|---|
| 2026.09.15 | ₩31,062 | ₩31,088 | ₩30,982 | ₩31,008 | -0.17% | 38.7만 |
|---|
| 2026.09.14 | ₩31,115 | ₩31,169 | ₩31,048 | ₩31,075 | -0.13% | 51.7만 |
|---|
| 2026.09.11 | ₩31,075 | ₩31,195 | ₩31,075 | ₩31,142 | +0.21% | 28.7만 |
|---|
| 2026.09.10 | ₩31,142 | ₩31,142 | ₩31,022 | ₩31,048 | -0.30% | 56.5만 |
|---|
| 2026.09.09 | ₩31,342 | ₩31,342 | ₩31,170 | ₩31,182 | -0.51% | 41.1만 |
|---|
| 2026.09.08 | ₩31,329 | ₩31,369 | ₩31,289 | ₩31,302 | -0.09% | 24.5만 |
|---|
| 2026.09.04 | ₩31,355 | ₩31,382 | ₩31,262 | ₩31,315 | -0.13% | 41.9만 |
|---|
| 2026.09.03 | ₩31,422 | ₩31,422 | ₩31,275 | ₩31,289 | -0.42% | 33.3만 |
|---|
| 2026.09.02 | ₩31,449 | ₩31,449 | ₩31,342 | ₩31,369 | -0.25% | 58.9만 |
|---|
| 2026.09.01 | ₩31,502 | ₩31,502 | ₩31,349 | ₩31,409 | -0.30% | 24.1만 |
|---|
| 2026.08.31 | ₩31,582 | ₩31,609 | ₩31,569 | ₩31,609 | +0.08% | 20.1만 |
|---|
| 2026.08.28 | ₩31,649 | ₩31,662 | ₩31,609 | ₩31,622 | -0.08% | 12.2만 |
|---|
| 2026.08.27 | ₩31,702 | ₩31,702 | ₩31,641 | ₩31,662 | -0.13% | 9.7만 |
|---|
| 2026.08.26 | ₩31,729 | ₩31,729 | ₩31,649 | ₩31,676 | -0.17% | 10.4만 |
|---|
| 2026.08.25 | ₩31,716 | ₩31,742 | ₩31,702 | ₩31,729 | +0.04% | 39.2만 |
|---|
| 2026.08.24 | ₩31,716 | ₩31,716 | ₩31,676 | ₩31,702 | -0.04% | 12.4만 |
|---|
| 2026.08.21 | ₩31,716 | ₩31,729 | ₩31,689 | ₩31,729 | +0.04% | 8.9만 |
|---|
| 2026.08.20 | ₩31,742 | ₩31,763 | ₩31,704 | ₩31,742 | 0.00% | 8.5만 |
|---|
| 2026.08.19 | ₩31,756 | ₩31,781 | ₩31,729 | ₩31,769 | +0.04% | 11.1만 |
|---|
| 2026.08.18 | ₩31,756 | ₩31,756 | ₩31,662 | ₩31,702 | -0.17% | 19.4만 |
|---|
| 2026.08.17 | ₩31,876 | ₩31,876 | ₩31,756 | ₩31,769 | -0.34% | 16만 |
|---|
| 2026.08.14 | ₩31,943 | ₩31,943 | ₩31,823 | ₩31,876 | -0.21% | 12.9만 |
|---|
| 2026.08.13 | ₩31,943 | ₩31,943 | ₩31,905 | ₩31,929 | -0.04% | 23.5만 |
|---|
| 2026.08.12 | ₩31,903 | ₩31,903 | ₩31,863 | ₩31,889 | -0.04% | 17.5만 |
|---|
| 2026.08.11 | ₩31,889 | ₩31,889 | ₩31,836 | ₩31,889 | 0.00% | 8.2만 |
|---|
| 2026.08.10 | ₩31,903 | ₩31,903 | ₩31,836 | ₩31,876 | -0.08% | 10만 |
|---|
| 2026.08.07 | ₩31,849 | ₩31,929 | ₩31,823 | ₩31,929 | +0.25% | 15.7만 |
|---|
| 2026.08.06 | ₩31,809 | ₩31,809 | ₩31,769 | ₩31,809 | 0.00% | 34.4만 |
|---|
| 2026.08.05 | ₩31,783 | ₩31,836 | ₩31,742 | ₩31,809 | +0.08% | 46.5만 |
|---|
| 2026.08.04 | ₩31,729 | ₩31,783 | ₩31,716 | ₩31,769 | +0.13% | 22.1만 |
|---|
| 2026.08.03 | ₩31,689 | ₩31,689 | ₩31,662 | ₩31,689 | 0.00% | 12.3만 |
|---|
| 2026.07.31 | ₩31,729 | ₩31,742 | ₩31,709 | ₩31,742 | +0.04% | 10.2만 |
|---|
| 2026.07.30 | ₩31,796 | ₩31,796 | ₩31,729 | ₩31,783 | -0.04% | 7.6만 |
|---|
| 2026.07.29 | ₩31,823 | ₩31,849 | ₩31,789 | ₩31,809 | -0.04% | 11.8만 |
|---|
| 2026.07.28 | ₩31,796 | ₩31,863 | ₩31,796 | ₩31,836 | +0.13% | 28.2만 |
|---|
| 2026.07.27 | ₩31,783 | ₩31,823 | ₩31,769 | ₩31,823 | +0.13% | 30.6만 |
|---|
| 2026.07.24 | ₩31,716 | ₩31,804 | ₩31,702 | ₩31,729 | +0.04% | 96.7만 |
|---|
| 2026.07.23 | ₩31,903 | ₩31,903 | ₩31,689 | ₩31,729 | -0.54% | 8.8만 |
|---|
| 2026.07.22 | ₩32,036 | ₩32,036 | ₩31,909 | ₩31,929 | -0.33% | 12.9만 |
|---|
| 2026.07.21 | ₩32,090 | ₩32,090 | ₩32,009 | ₩32,023 | -0.21% | 10.9만 |
|---|
| 2026.07.20 | ₩32,090 | ₩32,103 | ₩32,009 | ₩32,050 | -0.12% | 10.8만 |
|---|
| 2026.07.17 | ₩32,143 | ₩32,143 | ₩32,063 | ₩32,076 | -0.21% | 9.3만 |
|---|
| 2026.07.16 | ₩32,116 | ₩32,170 | ₩32,068 | ₩32,090 | -0.08% | 32.9만 |
|---|
| 2026.07.15 | ₩32,196 | ₩32,196 | ₩32,116 | ₩32,143 | -0.17% | 22만 |
|---|
| 2026.07.14 | ₩32,210 | ₩32,210 | ₩32,130 | ₩32,156 | -0.17% | 13.8만 |
|---|
| 2026.07.13 | ₩32,196 | ₩32,196 | ₩32,143 | ₩32,170 | -0.08% | 7.4만 |
|---|
| 2026.07.10 | ₩32,210 | ₩32,223 | ₩32,183 | ₩32,210 | 0.00% | 13.3만 |
|---|
| 2026.07.09 | ₩32,170 | ₩32,236 | ₩32,143 | ₩32,210 | +0.12% | 35.5만 |
|---|
| 2026.07.08 | ₩32,263 | ₩32,263 | ₩32,163 | ₩32,210 | -0.17% | 15.4만 |
|---|
| 2026.07.07 | ₩32,316 | ₩32,316 | ₩32,230 | ₩32,263 | -0.17% | 13.9만 |
|---|
| 2026.07.06 | ₩32,290 | ₩32,323 | ₩32,283 | ₩32,316 | +0.08% | 14만 |
|---|
| 2026.07.02 | ₩32,330 | ₩32,343 | ₩32,236 | ₩32,316 | -0.04% | 15.7만 |
|---|
| 2026.07.01 | ₩32,290 | ₩32,303 | ₩32,210 | ₩32,303 | +0.04% | 10.9만 |
|---|
| 2026.06.30 | ₩32,423 | ₩32,423 | ₩32,357 | ₩32,370 | -0.16% | 16만 |
|---|
| 2026.06.29 | ₩32,330 | ₩32,378 | ₩32,316 | ₩32,370 | +0.12% | 14.2만 |
|---|
| 2026.06.26 | ₩32,397 | ₩32,397 | ₩32,316 | ₩32,357 | -0.12% | 11.8만 |
|---|
| 2026.06.25 | ₩32,330 | ₩32,370 | ₩32,310 | ₩32,370 | +0.12% | 28.6만 |
|---|
| 2026.06.24 | ₩32,357 | ₩32,357 | ₩32,303 | ₩32,343 | -0.04% | 18.9만 |
|---|
| 2026.06.23 | ₩32,303 | ₩32,303 | ₩32,270 | ₩32,290 | -0.04% | 22.8만 |
|---|
| 2026.06.22 | ₩32,316 | ₩32,316 | ₩32,250 | ₩32,303 | -0.04% | 40.5만 |
|---|
| 2026.06.18 | ₩32,290 | ₩32,303 | ₩32,263 | ₩32,303 | +0.04% | 21.5만 |
|---|
| 2026.06.17 | ₩32,263 | ₩32,263 | ₩32,170 | ₩32,196 | -0.21% | 14.1만 |
|---|
| 2026.06.16 | ₩32,290 | ₩32,290 | ₩32,236 | ₩32,250 | -0.12% | 9.6만 |
|---|
| 2026.06.15 | ₩32,223 | ₩32,263 | ₩32,223 | ₩32,236 | +0.04% | 38.9만 |
|---|
| 2026.06.12 | ₩32,196 | ₩32,210 | ₩32,130 | ₩32,183 | -0.04% | 12.6만 |
|---|
| 2026.06.11 | ₩32,196 | ₩32,243 | ₩32,163 | ₩32,223 | +0.08% | 12.9만 |
|---|
| 2026.06.10 | ₩32,276 | ₩32,276 | ₩32,176 | ₩32,196 | -0.25% | 14.2만 |
|---|
| 2026.06.09 | ₩32,250 | ₩32,250 | ₩32,216 | ₩32,250 | 0.00% | 12.9만 |
|---|
| 2026.06.08 | ₩32,210 | ₩32,236 | ₩32,196 | ₩32,210 | 0.00% | 12.4만 |
|---|
| 2026.06.05 | ₩32,183 | ₩32,196 | ₩32,156 | ₩32,196 | +0.04% | 8.6만 |
|---|
| 2026.06.04 | ₩32,236 | ₩32,250 | ₩32,210 | ₩32,236 | 0.00% | 15.2만 |
|---|
| 2026.06.03 | ₩32,223 | ₩32,223 | ₩32,170 | ₩32,210 | -0.04% | 11만 |
|---|
| 2026.06.02 | ₩32,210 | ₩32,223 | ₩32,190 | ₩32,210 | 0.00% | 11.1만 |
|---|
| 2026.06.01 | ₩32,076 | ₩32,156 | ₩32,063 | ₩32,156 | +0.25% | 11.6만 |
|---|
| 2026.05.29 | ₩32,223 | ₩32,223 | ₩32,176 | ₩32,223 | 0.00% | 14.5만 |
|---|
| 2026.05.28 | ₩32,090 | ₩32,156 | ₩32,076 | ₩32,143 | +0.17% | 15.9만 |
|---|
| 2026.05.27 | ₩32,090 | ₩32,090 | ₩32,063 | ₩32,076 | -0.04% | 15.9만 |
|---|
| 2026.05.26 | ₩32,009 | ₩32,063 | ₩32,009 | ₩32,036 | +0.08% | 21.1만 |
|---|
| 2026.05.22 | ₩31,969 | ₩31,969 | ₩31,929 | ₩31,929 | -0.13% | 9.9만 |
|---|
| 2026.05.21 | ₩31,863 | ₩31,943 | ₩31,863 | ₩31,943 | +0.25% | 32만 |
|---|
| 2026.05.20 | ₩31,943 | ₩31,943 | ₩31,876 | ₩31,903 | -0.13% | 87.5만 |
|---|
| 2026.05.19 | ₩32,036 | ₩32,036 | ₩31,869 | ₩31,916 | -0.38% | 29.1만 |
|---|
| 2026.05.18 | ₩31,956 | ₩32,009 | ₩31,956 | ₩32,009 | +0.17% | 44.6만 |
|---|
| 2026.05.15 | ₩32,009 | ₩32,009 | ₩31,903 | ₩31,956 | -0.17% | 17.1만 |
|---|
| 2026.05.14 | ₩32,170 | ₩32,170 | ₩32,076 | ₩32,090 | -0.25% | 8.1만 |
|---|
| 2026.05.13 | ₩32,156 | ₩32,156 | ₩32,076 | ₩32,103 | -0.17% | 15.5만 |
|---|
| 2026.05.12 | ₩32,143 | ₩32,163 | ₩32,103 | ₩32,116 | -0.08% | 13.8만 |
|---|
| 2026.05.11 | ₩32,223 | ₩32,223 | ₩32,170 | ₩32,183 | -0.12% | 6.8만 |
|---|
| 2026.05.08 | ₩32,223 | ₩32,223 | ₩32,176 | ₩32,196 | -0.08% | 7.2만 |
|---|
| 2026.05.07 | ₩32,210 | ₩32,210 | ₩32,170 | ₩32,183 | -0.08% | 9.9만 |
|---|
| 2026.05.06 | ₩32,236 | ₩32,236 | ₩32,148 | ₩32,170 | -0.21% | 21.6만 |
|---|
| 2026.05.05 | ₩32,143 | ₩32,143 | ₩32,096 | ₩32,130 | -0.04% | 20.8만 |
|---|
| 2026.05.04 | ₩32,210 | ₩32,210 | ₩32,083 | ₩32,116 | -0.29% | 17.4만 |
|---|
| 2026.05.01 | ₩32,183 | ₩32,196 | ₩32,103 | ₩32,130 | -0.17% | 30.8만 |
|---|
| 2026.04.30 | ₩32,223 | ₩32,223 | ₩32,183 | ₩32,210 | -0.04% | 8만 |
|---|
| 2026.04.29 | ₩32,210 | ₩32,236 | ₩32,156 | ₩32,223 | +0.04% | 20.2만 |
|---|
| 2026.04.28 | ₩32,263 | ₩32,263 | ₩32,210 | ₩32,250 | -0.04% | 8.2만 |
|---|
| 2026.04.27 | ₩32,303 | ₩32,303 | ₩32,236 | ₩32,263 | -0.12% | 8.2만 |
|---|
| 2026.04.24 | ₩32,303 | ₩32,303 | ₩32,243 | ₩32,276 | -0.08% | 12.4만 |
|---|
| 2026.04.23 | ₩32,303 | ₩32,303 | ₩32,223 | ₩32,263 | -0.12% | 14.1만 |
|---|
| 2026.04.22 | ₩32,316 | ₩32,316 | ₩32,251 | ₩32,263 | -0.17% | 9.8만 |
|---|
| 2026.04.21 | ₩32,290 | ₩32,290 | ₩32,196 | ₩32,250 | -0.12% | 11.6만 |
|---|
| 2026.04.20 | ₩32,210 | ₩32,263 | ₩32,210 | ₩32,236 | +0.08% | 9.8만 |
|---|
| 2026.04.17 | ₩32,223 | ₩32,263 | ₩32,210 | ₩32,250 | +0.08% | 15만 |
|---|
| 2026.04.16 | ₩32,170 | ₩32,183 | ₩32,143 | ₩32,183 | +0.04% | 14.8만 |
|---|
| 2026.04.15 | ₩32,143 | ₩32,183 | ₩32,136 | ₩32,183 | +0.12% | 15.4만 |
|---|
| 2026.04.14 | ₩32,156 | ₩32,196 | ₩32,156 | ₩32,183 | +0.08% | 25만 |
|---|
| 2026.04.13 | ₩32,183 | ₩32,196 | ₩32,136 | ₩32,196 | +0.04% | 16.8만 |
|---|
| 2026.04.10 | ₩32,196 | ₩32,303 | ₩32,130 | ₩32,183 | -0.04% | 11.6만 |
|---|
| 2026.04.09 | ₩32,116 | ₩32,156 | ₩32,103 | ₩32,143 | +0.08% | 9만 |
|---|
| 2026.04.08 | ₩32,210 | ₩32,210 | ₩32,063 | ₩32,116 | -0.29% | 47만 |
|---|
| 2026.04.07 | ₩32,036 | ₩32,143 | ₩31,963 | ₩32,023 | -0.04% | 15.8만 |
|---|
| 2026.04.06 | ₩31,903 | ₩32,009 | ₩31,903 | ₩32,009 | +0.33% | 28.6만 |
|---|
| 2026.04.02 | ₩31,916 | ₩31,983 | ₩31,896 | ₩31,983 | +0.21% | 12.9만 |
|---|
| 2026.04.01 | ₩31,929 | ₩31,929 | ₩31,896 | ₩31,929 | 0.00% | 4.6만 |
|---|
| 2026.03.31 | ₩31,916 | ₩31,969 | ₩31,903 | ₩31,916 | 0.00% | 21.2만 |
|---|
| 2026.03.30 | ₩31,863 | ₩31,916 | ₩31,849 | ₩31,849 | -0.04% | 178.8만 |
|---|
| 2026.03.27 | ₩31,849 | ₩31,863 | ₩31,783 | ₩31,863 | +0.04% | 19만 |
|---|
| 2026.03.26 | ₩31,876 | ₩31,916 | ₩31,836 | ₩31,863 | -0.04% | 21.8만 |
|---|
| 2026.03.25 | ₩31,916 | ₩31,956 | ₩31,896 | ₩31,956 | +0.13% | 27.9만 |
|---|
| 2026.03.24 | ₩32,090 | ₩32,090 | ₩31,843 | ₩31,876 | -0.67% | 26.3만 |
|---|
| 2026.03.23 | ₩32,103 | ₩32,103 | ₩32,016 | ₩32,063 | -0.12% | 16.9만 |
|---|
| 2026.03.20 | ₩32,263 | ₩32,263 | ₩31,983 | ₩31,996 | -0.83% | 16.1만 |
|---|
| 2026.03.19 | ₩32,276 | ₩32,276 | ₩32,170 | ₩32,263 | -0.04% | 31.4만 |
|---|
| 2026.03.18 | ₩32,303 | ₩32,303 | ₩32,210 | ₩32,250 | -0.17% | 10.7만 |
|---|
| 2026.03.17 | ₩32,343 | ₩32,343 | ₩32,270 | ₩32,290 | -0.17% | 37.4만 |
|---|
| 2026.03.16 | ₩32,370 | ₩32,370 | ₩32,270 | ₩32,303 | -0.21% | 29.6만 |
|---|
| 2026.03.13 | ₩32,236 | ₩32,283 | ₩32,223 | ₩32,263 | +0.08% | 23.6만 |
|---|
| 2026.03.12 | ₩32,276 | ₩32,316 | ₩32,174 | ₩32,210 | -0.21% | 10만 |
|---|
| 2026.03.11 | ₩32,370 | ₩32,377 | ₩32,276 | ₩32,357 | -0.04% | 16.5만 |
|---|
| 2026.03.10 | ₩32,477 | ₩32,477 | ₩32,363 | ₩32,397 | -0.25% | 11.5만 |
|---|
| 2026.03.09 | ₩32,477 | ₩32,477 | ₩32,383 | ₩32,437 | -0.12% | 20.3만 |
|---|
| 2026.03.06 | ₩32,463 | ₩32,463 | ₩32,377 | ₩32,450 | -0.04% | 18.5만 |
|---|
| 2026.03.05 | ₩32,450 | ₩32,463 | ₩32,397 | ₩32,463 | +0.04% | 8.2만 |
|---|
| 2026.03.04 | ₩32,503 | ₩32,503 | ₩32,423 | ₩32,477 | -0.08% | 17.3만 |
|---|
| 2026.03.03 | ₩32,583 | ₩32,583 | ₩32,450 | ₩32,503 | -0.25% | 7.5만 |
|---|
| 2026.03.02 | ₩32,623 | ₩32,650 | ₩32,597 | ₩32,623 | 0.00% | 11만 |
|---|
| 2026.02.27 | ₩32,810 | ₩32,810 | ₩32,770 | ₩32,784 | -0.08% | 7.5만 |
|---|
| 2026.02.26 | ₩32,770 | ₩32,784 | ₩32,750 | ₩32,770 | 0.00% | 13.4만 |
|---|
| 2026.02.25 | ₩32,770 | ₩32,770 | ₩32,710 | ₩32,744 | -0.08% | 14만 |
|---|
| 2026.02.24 | ₩32,757 | ₩32,757 | ₩32,697 | ₩32,744 | -0.04% | 11만 |
|---|
| 2026.02.23 | ₩32,730 | ₩32,730 | ₩32,677 | ₩32,717 | -0.04% | 17.5만 |
|---|
| 2026.02.20 | ₩32,690 | ₩32,717 | ₩32,637 | ₩32,704 | +0.04% | 13만 |
|---|
| 2026.02.19 | ₩32,637 | ₩32,677 | ₩32,637 | ₩32,677 | +0.12% | 16.8만 |
|---|
| 2026.02.18 | ₩32,744 | ₩32,744 | ₩32,637 | ₩32,650 | -0.29% | 12.9만 |
|---|
| 2026.02.17 | ₩32,623 | ₩32,664 | ₩32,614 | ₩32,650 | +0.08% | 9.7만 |
|---|
| 2026.02.13 | ₩32,664 | ₩32,670 | ₩32,623 | ₩32,644 | -0.06% | 14.3만 |
|---|
| 2026.02.12 | ₩32,555 | ₩32,610 | ₩32,550 | ₩32,603 | +0.15% | 13.6만 |
|---|
| 2026.02.11 | ₩32,543 | ₩32,583 | ₩32,519 | ₩32,570 | +0.08% | 5.2만 |
|---|
| 2026.02.10 | ₩32,570 | ₩32,610 | ₩32,537 | ₩32,610 | +0.12% | 11.4만 |
|---|
| 2026.02.09 | ₩32,477 | ₩32,557 | ₩32,470 | ₩32,517 | +0.12% | 12.7만 |
|---|
| 2026.02.06 | ₩32,490 | ₩32,490 | ₩32,463 | ₩32,470 | -0.06% | 6.3만 |
|---|
| 2026.02.05 | ₩32,503 | ₩32,503 | ₩32,450 | ₩32,490 | -0.04% | 7.2만 |
|---|
| 2026.02.04 | ₩32,517 | ₩32,517 | ₩32,417 | ₩32,463 | -0.16% | 8.4만 |
|---|
| 2026.02.03 | ₩32,490 | ₩32,490 | ₩32,370 | ₩32,417 | -0.23% | 10.6만 |
|---|
| 2026.02.02 | ₩32,437 | ₩32,757 | ₩32,383 | ₩32,437 | 0.00% | 94.1만 |
|---|
| 2026.01.30 | ₩32,463 | ₩32,477 | ₩32,423 | ₩32,463 | 0.00% | 10.7만 |
|---|
| 2026.01.29 | ₩32,437 | ₩32,450 | ₩32,410 | ₩32,430 | -0.02% | 13.5만 |
|---|
| 2026.01.28 | ₩32,450 | ₩32,450 | ₩32,389 | ₩32,423 | -0.08% | 23.1만 |
|---|
| 2026.01.27 | ₩32,330 | ₩32,397 | ₩32,330 | ₩32,397 | +0.21% | 28.1만 |
|---|
| 2026.01.26 | ₩32,437 | ₩32,437 | ₩32,357 | ₩32,363 | -0.23% | 13.1만 |
|---|
| 2026.01.23 | ₩32,370 | ₩32,370 | ₩32,336 | ₩32,357 | -0.04% | 12.4만 |
|---|
| 2026.01.22 | ₩32,490 | ₩32,490 | ₩32,303 | ₩32,316 | -0.53% | 55만 |
|---|
| 2026.01.21 | ₩32,290 | ₩32,370 | ₩32,290 | ₩32,343 | +0.17% | 43.1만 |
|---|
| 2026.01.20 | ₩32,357 | ₩32,357 | ₩32,276 | ₩32,328 | -0.09% | 19.5만 |
|---|
| 2026.01.16 | ₩32,397 | ₩32,397 | ₩32,363 | ₩32,377 | -0.06% | 13만 |
|---|
| 2026.01.15 | ₩32,477 | ₩32,477 | ₩32,370 | ₩32,390 | -0.27% | 13.3만 |
|---|
| 2026.01.14 | ₩32,343 | ₩32,383 | ₩32,335 | ₩32,363 | +0.06% | 151.5만 |
|---|
| 2026.01.13 | ₩32,383 | ₩32,383 | ₩32,316 | ₩32,323 | -0.19% | 11.3만 |
|---|
| 2026.01.12 | ₩32,330 | ₩32,330 | ₩32,263 | ₩32,310 | -0.06% | 7.2만 |
|---|
| 2026.01.09 | ₩32,263 | ₩32,290 | ₩32,263 | ₩32,290 | +0.08% | 13.9만 |
|---|
| 2026.01.08 | ₩32,276 | ₩32,276 | ₩32,210 | ₩32,223 | -0.17% | 9.8만 |
|---|
| 2026.01.07 | ₩32,243 | ₩32,263 | ₩32,210 | ₩32,252 | +0.03% | 17.1만 |
|---|
| 2026.01.06 | ₩32,156 | ₩32,196 | ₩32,143 | ₩32,190 | +0.10% | 9.5만 |
|---|
| 2026.01.05 | ₩32,076 | ₩32,183 | ₩32,076 | ₩32,116 | +0.12% | 17만 |
|---|
| 2026.01.02 | ₩32,156 | ₩32,156 | ₩32,090 | ₩32,130 | -0.08% | 8.6만 |
|---|
| 2025.12.31 | ₩32,103 | ₩32,116 | ₩32,063 | ₩32,090 | -0.04% | 8.7만 |
|---|
| 2025.12.30 | ₩32,076 | ₩32,110 | ₩32,070 | ₩32,079 | +0.01% | 14.1만 |
|---|
| 2025.12.29 | ₩32,076 | ₩32,183 | ₩32,056 | ₩32,156 | +0.25% | 32.7만 |
|---|
| 2025.12.26 | ₩32,076 | ₩32,076 | ₩32,036 | ₩32,050 | -0.08% | 7만 |
|---|
| 2025.12.24 | ₩32,116 | ₩32,116 | ₩32,009 | ₩32,050 | -0.21% | 10.9만 |
|---|
| 2025.12.23 | ₩32,023 | ₩32,076 | ₩32,009 | ₩32,036 | +0.04% | 20.9만 |
|---|
| 2025.12.22 | ₩32,023 | ₩32,050 | ₩32,023 | ₩32,050 | +0.08% | 12만 |
|---|
| 2025.12.19 | ₩32,063 | ₩32,116 | ₩32,001 | ₩32,050 | -0.04% | 13.3만 |
|---|
| 2025.12.18 | ₩32,290 | ₩32,290 | ₩32,103 | ₩32,116 | -0.54% | 11.8만 |
|---|
| 2025.12.17 | ₩32,090 | ₩32,170 | ₩32,076 | ₩32,170 | +0.25% | 16.3만 |
|---|
| 2025.12.16 | ₩32,050 | ₩32,183 | ₩32,050 | ₩32,143 | +0.29% | 16.3만 |
|---|
| 2025.12.15 | ₩32,130 | ₩32,143 | ₩32,056 | ₩32,099 | -0.10% | 10.9만 |
|---|
| 2025.12.12 | ₩32,090 | ₩32,130 | ₩32,050 | ₩32,130 | +0.12% | 12.7만 |
|---|
| 2025.12.11 | ₩32,143 | ₩32,143 | ₩31,996 | ₩32,063 | -0.25% | 9.4만 |
|---|
| 2025.12.10 | ₩32,090 | ₩32,116 | ₩32,055 | ₩32,063 | -0.08% | 11만 |
|---|
| 2025.12.09 | ₩32,090 | ₩32,092 | ₩32,056 | ₩32,063 | -0.08% | 7.3만 |
|---|
| 2025.12.08 | ₩32,183 | ₩32,183 | ₩32,050 | ₩32,090 | -0.29% | 26.7만 |
|---|
| 2025.12.05 | ₩32,076 | ₩32,103 | ₩32,063 | ₩32,090 | +0.04% | 11.8만 |
|---|
| 2025.12.04 | ₩32,170 | ₩32,170 | ₩32,063 | ₩32,090 | -0.25% | 7만 |
|---|
| 2025.12.03 | ₩32,090 | ₩32,116 | ₩32,076 | ₩32,103 | +0.04% | 14.1만 |
|---|
| 2025.12.02 | ₩32,036 | ₩32,076 | ₩32,036 | ₩32,070 | +0.10% | 6.9만 |
|---|
| 2025.12.01 | ₩32,170 | ₩32,170 | ₩31,996 | ₩32,130 | -0.12% | 9.1만 |
|---|
| 2025.11.28 | ₩32,223 | ₩32,236 | ₩32,196 | ₩32,196 | -0.08% | 7.4만 |
|---|
| 2025.11.26 | ₩32,236 | ₩32,236 | ₩32,183 | ₩32,226 | -0.03% | 4.3만 |
|---|
| 2025.11.25 | ₩32,196 | ₩32,210 | ₩32,156 | ₩32,196 | 0.00% | 10만 |
|---|
| 2025.11.24 | ₩32,183 | ₩32,196 | ₩32,143 | ₩32,183 | 0.00% | 6.8만 |
|---|
| 2025.11.21 | ₩32,196 | ₩32,210 | ₩32,143 | ₩32,163 | -0.10% | 9.8만 |
|---|
| 2025.11.20 | ₩32,143 | ₩32,143 | ₩32,090 | ₩32,103 | -0.12% | 26.6만 |
|---|
| 2025.11.19 | ₩32,183 | ₩32,183 | ₩32,103 | ₩32,103 | -0.25% | 40.1만 |
|---|
| 2025.11.18 | ₩32,156 | ₩32,183 | ₩32,143 | ₩32,143 | -0.04% | 8.1만 |
|---|
| 2025.11.17 | ₩32,123 | ₩32,156 | ₩32,116 | ₩32,116 | -0.02% | 12.2만 |
|---|
| 2025.11.14 | ₩32,156 | ₩32,183 | ₩32,116 | ₩32,130 | -0.08% | 18.9만 |
|---|
| 2025.11.13 | ₩32,250 | ₩32,250 | ₩32,116 | ₩32,143 | -0.33% | 5.8만 |
|---|
| 2025.11.12 | ₩32,250 | ₩32,250 | ₩32,156 | ₩32,183 | -0.21% | 7.7만 |
|---|
| 2025.11.11 | ₩32,163 | ₩32,236 | ₩32,163 | ₩32,236 | +0.23% | 5.1만 |
|---|
| 2025.11.10 | ₩32,126 | ₩32,170 | ₩32,123 | ₩32,155 | +0.09% | 8.7만 |
|---|
| 2025.11.07 | ₩32,116 | ₩32,156 | ₩32,116 | ₩32,130 | +0.04% | 5.2만 |
|---|
| 2025.11.06 | ₩32,183 | ₩32,183 | ₩32,103 | ₩32,136 | -0.15% | 10.3만 |
|---|
| 2025.11.05 | ₩32,143 | ₩32,143 | ₩32,036 | ₩32,116 | -0.08% | 15.3만 |
|---|
| 2025.11.04 | ₩32,103 | ₩32,143 | ₩32,096 | ₩32,116 | +0.04% | 6.7만 |
|---|
| 2025.11.03 | ₩32,096 | ₩32,103 | ₩32,050 | ₩32,063 | -0.10% | 8.2만 |
|---|
| 2025.10.31 | ₩32,210 | ₩32,263 | ₩32,196 | ₩32,223 | +0.04% | 8.6만 |
|---|
| 2025.10.30 | ₩32,250 | ₩32,250 | ₩32,090 | ₩32,210 | -0.12% | 9.8만 |
|---|
| 2025.10.29 | ₩32,236 | ₩32,250 | ₩32,183 | ₩32,196 | -0.12% | 6.2만 |
|---|
| 2025.10.28 | ₩32,248 | ₩32,276 | ₩32,183 | ₩32,210 | -0.12% | 8.9만 |
|---|
| 2025.10.27 | ₩32,210 | ₩32,250 | ₩32,210 | ₩32,250 | +0.12% | 4.8만 |
|---|
| 2025.10.24 | ₩32,250 | ₩32,250 | ₩32,216 | ₩32,236 | -0.04% | 4만 |
|---|
| 2025.10.23 | ₩32,170 | ₩32,250 | ₩32,170 | ₩32,250 | +0.25% | 5.4만 |
|---|
| 2025.10.22 | ₩32,216 | ₩32,230 | ₩32,143 | ₩32,210 | -0.02% | 8.5만 |
|---|
| 2025.10.21 | ₩32,196 | ₩32,223 | ₩32,162 | ₩32,210 | +0.04% | 7.5만 |
|---|
| 2025.10.20 | ₩32,170 | ₩32,210 | ₩32,103 | ₩32,210 | +0.12% | 3.2만 |
|---|
| 2025.10.17 | ₩32,156 | ₩32,156 | ₩32,110 | ₩32,130 | -0.08% | 6.1만 |
|---|
| 2025.10.16 | ₩31,996 | ₩32,156 | ₩31,996 | ₩32,156 | +0.50% | 5.8만 |
|---|
| 2025.10.15 | ₩32,036 | ₩32,036 | ₩31,956 | ₩31,996 | -0.13% | 72.3만 |
|---|
| 2025.10.14 | ₩32,029 | ₩32,048 | ₩32,009 | ₩32,009 | -0.06% | 4.7만 |
|---|
| 2025.10.13 | ₩32,009 | ₩32,033 | ₩31,976 | ₩32,029 | +0.06% | 5.6만 |
|---|
| 2025.10.10 | ₩31,983 | ₩31,996 | ₩31,916 | ₩31,996 | +0.04% | 6만 |
|---|