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 | ₩30,565 | ₩30,605 | ₩30,552 | ₩30,592 | +0.09% | 119.7만 |
| 2026.10.08 | ₩30,365 | ₩30,552 | ₩30,338 | ₩30,498 | +0.44% | 329.5만 |
| 2026.10.07 | ₩30,552 | ₩30,552 | ₩30,362 | ₩30,445 | -0.35% | 76.5만 |
| 2026.10.06 | ₩30,632 | ₩30,672 | ₩30,511 | ₩30,632 | 0.00% | 57만 |
| 2026.10.05 | ₩30,818 | ₩30,818 | ₩30,478 | ₩30,605 | -0.69% | 68.3만 |
| 2026.10.02 | ₩30,899 | ₩30,899 | ₩30,565 | ₩30,592 | -0.99% | 91.6만 |
| 2026.10.01 | ₩30,511 | ₩30,712 | ₩30,511 | ₩30,605 | +0.31% | 69.7만 |
| 2026.09.30 | ₩30,471 | ₩30,592 | ₩30,445 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,552 |
| +0.26% |
| 109.6만 |
| 2026.09.29 | ₩30,391 | ₩30,391 | ₩30,251 | ₩30,311 | -0.26% | 77.2만 |
|---|
| 2026.09.28 | ₩30,525 | ₩30,525 | ₩30,231 | ₩30,458 | -0.22% | 98.1만 |
|---|
| 2026.09.25 | ₩30,658 | ₩30,685 | ₩30,378 | ₩30,511 | -0.48% | 70.2만 |
|---|
| 2026.09.24 | ₩30,899 | ₩30,925 | ₩30,511 | ₩30,738 | -0.52% | 81.9만 |
|---|
| 2026.09.23 | ₩31,019 | ₩31,019 | ₩30,725 | ₩30,818 | -0.65% | 72.2만 |
|---|
| 2026.09.22 | ₩31,032 | ₩31,059 | ₩30,985 | ₩31,005 | -0.09% | 391.5만 |
|---|
| 2026.09.21 | ₩31,099 | ₩31,099 | ₩30,992 | ₩31,032 | -0.21% | 32.4만 |
|---|
| 2026.09.18 | ₩31,072 | ₩31,072 | ₩30,952 | ₩31,032 | -0.13% | 37.7만 |
|---|
| 2026.09.17 | ₩31,179 | ₩31,179 | ₩31,045 | ₩31,112 | -0.21% | 25.7만 |
|---|
| 2026.09.16 | ₩31,019 | ₩31,072 | ₩30,972 | ₩31,019 | 0.00% | 53.9만 |
|---|
| 2026.09.15 | ₩31,059 | ₩31,085 | ₩30,979 | ₩31,005 | -0.17% | 38.7만 |
|---|
| 2026.09.14 | ₩31,112 | ₩31,165 | ₩31,045 | ₩31,072 | -0.13% | 51.7만 |
|---|
| 2026.09.11 | ₩31,072 | ₩31,192 | ₩31,072 | ₩31,139 | +0.21% | 28.7만 |
|---|
| 2026.09.10 | ₩31,139 | ₩31,139 | ₩31,019 | ₩31,045 | -0.30% | 56.5만 |
|---|
| 2026.09.09 | ₩31,339 | ₩31,339 | ₩31,167 | ₩31,179 | -0.51% | 41.1만 |
|---|
| 2026.09.08 | ₩31,326 | ₩31,366 | ₩31,286 | ₩31,299 | -0.09% | 24.5만 |
|---|
| 2026.09.04 | ₩31,352 | ₩31,379 | ₩31,259 | ₩31,312 | -0.13% | 41.9만 |
|---|
| 2026.09.03 | ₩31,419 | ₩31,419 | ₩31,272 | ₩31,286 | -0.42% | 33.3만 |
|---|
| 2026.09.02 | ₩31,446 | ₩31,446 | ₩31,339 | ₩31,366 | -0.25% | 58.9만 |
|---|
| 2026.09.01 | ₩31,499 | ₩31,499 | ₩31,346 | ₩31,406 | -0.30% | 24.1만 |
|---|
| 2026.08.31 | ₩31,579 | ₩31,606 | ₩31,566 | ₩31,606 | +0.08% | 20.1만 |
|---|
| 2026.08.28 | ₩31,646 | ₩31,659 | ₩31,606 | ₩31,619 | -0.08% | 12.2만 |
|---|
| 2026.08.27 | ₩31,699 | ₩31,699 | ₩31,638 | ₩31,659 | -0.13% | 9.7만 |
|---|
| 2026.08.26 | ₩31,726 | ₩31,726 | ₩31,646 | ₩31,673 | -0.17% | 10.4만 |
|---|
| 2026.08.25 | ₩31,713 | ₩31,739 | ₩31,699 | ₩31,726 | +0.04% | 39.2만 |
|---|
| 2026.08.24 | ₩31,713 | ₩31,713 | ₩31,673 | ₩31,699 | -0.04% | 12.4만 |
|---|
| 2026.08.21 | ₩31,713 | ₩31,726 | ₩31,686 | ₩31,726 | +0.04% | 8.9만 |
|---|
| 2026.08.20 | ₩31,739 | ₩31,759 | ₩31,701 | ₩31,739 | 0.00% | 8.5만 |
|---|
| 2026.08.19 | ₩31,753 | ₩31,778 | ₩31,726 | ₩31,766 | +0.04% | 11.1만 |
|---|
| 2026.08.18 | ₩31,753 | ₩31,753 | ₩31,659 | ₩31,699 | -0.17% | 19.4만 |
|---|
| 2026.08.17 | ₩31,873 | ₩31,873 | ₩31,753 | ₩31,766 | -0.34% | 16만 |
|---|
| 2026.08.14 | ₩31,940 | ₩31,940 | ₩31,819 | ₩31,873 | -0.21% | 12.9만 |
|---|
| 2026.08.13 | ₩31,940 | ₩31,940 | ₩31,902 | ₩31,926 | -0.04% | 23.5만 |
|---|
| 2026.08.12 | ₩31,900 | ₩31,900 | ₩31,860 | ₩31,886 | -0.04% | 17.5만 |
|---|
| 2026.08.11 | ₩31,886 | ₩31,886 | ₩31,833 | ₩31,886 | 0.00% | 8.2만 |
|---|
| 2026.08.10 | ₩31,900 | ₩31,900 | ₩31,833 | ₩31,873 | -0.08% | 10만 |
|---|
| 2026.08.07 | ₩31,846 | ₩31,926 | ₩31,819 | ₩31,926 | +0.25% | 15.7만 |
|---|
| 2026.08.06 | ₩31,806 | ₩31,806 | ₩31,766 | ₩31,806 | 0.00% | 34.4만 |
|---|
| 2026.08.05 | ₩31,779 | ₩31,833 | ₩31,739 | ₩31,806 | +0.08% | 46.5만 |
|---|
| 2026.08.04 | ₩31,726 | ₩31,779 | ₩31,713 | ₩31,766 | +0.13% | 22.1만 |
|---|
| 2026.08.03 | ₩31,686 | ₩31,686 | ₩31,659 | ₩31,686 | 0.00% | 12.3만 |
|---|
| 2026.07.31 | ₩31,726 | ₩31,739 | ₩31,706 | ₩31,739 | +0.04% | 10.2만 |
|---|
| 2026.07.30 | ₩31,793 | ₩31,793 | ₩31,726 | ₩31,779 | -0.04% | 7.6만 |
|---|
| 2026.07.29 | ₩31,819 | ₩31,846 | ₩31,786 | ₩31,806 | -0.04% | 11.8만 |
|---|
| 2026.07.28 | ₩31,793 | ₩31,860 | ₩31,793 | ₩31,833 | +0.13% | 28.2만 |
|---|
| 2026.07.27 | ₩31,779 | ₩31,819 | ₩31,766 | ₩31,819 | +0.13% | 30.6만 |
|---|
| 2026.07.24 | ₩31,713 | ₩31,801 | ₩31,699 | ₩31,726 | +0.04% | 96.7만 |
|---|
| 2026.07.23 | ₩31,900 | ₩31,900 | ₩31,686 | ₩31,726 | -0.54% | 8.8만 |
|---|
| 2026.07.22 | ₩32,033 | ₩32,033 | ₩31,906 | ₩31,926 | -0.33% | 12.9만 |
|---|
| 2026.07.21 | ₩32,086 | ₩32,086 | ₩32,006 | ₩32,020 | -0.21% | 10.9만 |
|---|
| 2026.07.20 | ₩32,086 | ₩32,100 | ₩32,006 | ₩32,046 | -0.12% | 10.8만 |
|---|
| 2026.07.17 | ₩32,140 | ₩32,140 | ₩32,060 | ₩32,073 | -0.21% | 9.3만 |
|---|
| 2026.07.16 | ₩32,113 | ₩32,167 | ₩32,065 | ₩32,086 | -0.08% | 32.9만 |
|---|
| 2026.07.15 | ₩32,193 | ₩32,193 | ₩32,113 | ₩32,140 | -0.17% | 22만 |
|---|
| 2026.07.14 | ₩32,207 | ₩32,207 | ₩32,126 | ₩32,153 | -0.17% | 13.8만 |
|---|
| 2026.07.13 | ₩32,193 | ₩32,193 | ₩32,140 | ₩32,167 | -0.08% | 7.4만 |
|---|
| 2026.07.10 | ₩32,207 | ₩32,220 | ₩32,180 | ₩32,207 | 0.00% | 13.3만 |
|---|
| 2026.07.09 | ₩32,167 | ₩32,233 | ₩32,140 | ₩32,207 | +0.12% | 35.5만 |
|---|
| 2026.07.08 | ₩32,260 | ₩32,260 | ₩32,160 | ₩32,207 | -0.17% | 15.4만 |
|---|
| 2026.07.07 | ₩32,313 | ₩32,313 | ₩32,227 | ₩32,260 | -0.17% | 13.9만 |
|---|
| 2026.07.06 | ₩32,287 | ₩32,320 | ₩32,280 | ₩32,313 | +0.08% | 14만 |
|---|
| 2026.07.02 | ₩32,327 | ₩32,340 | ₩32,233 | ₩32,313 | -0.04% | 15.7만 |
|---|
| 2026.07.01 | ₩32,287 | ₩32,300 | ₩32,207 | ₩32,300 | +0.04% | 10.9만 |
|---|
| 2026.06.30 | ₩32,420 | ₩32,420 | ₩32,353 | ₩32,367 | -0.16% | 16만 |
|---|
| 2026.06.29 | ₩32,327 | ₩32,375 | ₩32,313 | ₩32,367 | +0.12% | 14.2만 |
|---|
| 2026.06.26 | ₩32,393 | ₩32,393 | ₩32,313 | ₩32,353 | -0.12% | 11.8만 |
|---|
| 2026.06.25 | ₩32,327 | ₩32,367 | ₩32,307 | ₩32,367 | +0.12% | 28.6만 |
|---|
| 2026.06.24 | ₩32,353 | ₩32,353 | ₩32,300 | ₩32,340 | -0.04% | 18.9만 |
|---|
| 2026.06.23 | ₩32,300 | ₩32,300 | ₩32,267 | ₩32,287 | -0.04% | 22.8만 |
|---|
| 2026.06.22 | ₩32,313 | ₩32,313 | ₩32,247 | ₩32,300 | -0.04% | 40.5만 |
|---|
| 2026.06.18 | ₩32,287 | ₩32,300 | ₩32,260 | ₩32,300 | +0.04% | 21.5만 |
|---|
| 2026.06.17 | ₩32,260 | ₩32,260 | ₩32,167 | ₩32,193 | -0.21% | 14.1만 |
|---|
| 2026.06.16 | ₩32,287 | ₩32,287 | ₩32,233 | ₩32,247 | -0.12% | 9.6만 |
|---|
| 2026.06.15 | ₩32,220 | ₩32,260 | ₩32,220 | ₩32,233 | +0.04% | 38.9만 |
|---|
| 2026.06.12 | ₩32,193 | ₩32,207 | ₩32,126 | ₩32,180 | -0.04% | 12.6만 |
|---|
| 2026.06.11 | ₩32,193 | ₩32,240 | ₩32,160 | ₩32,220 | +0.08% | 12.9만 |
|---|
| 2026.06.10 | ₩32,273 | ₩32,273 | ₩32,173 | ₩32,193 | -0.25% | 14.2만 |
|---|
| 2026.06.09 | ₩32,247 | ₩32,247 | ₩32,213 | ₩32,247 | 0.00% | 12.9만 |
|---|
| 2026.06.08 | ₩32,207 | ₩32,233 | ₩32,193 | ₩32,207 | 0.00% | 12.4만 |
|---|
| 2026.06.05 | ₩32,180 | ₩32,193 | ₩32,153 | ₩32,193 | +0.04% | 8.6만 |
|---|
| 2026.06.04 | ₩32,233 | ₩32,247 | ₩32,207 | ₩32,233 | 0.00% | 15.2만 |
|---|
| 2026.06.03 | ₩32,220 | ₩32,220 | ₩32,167 | ₩32,207 | -0.04% | 11만 |
|---|
| 2026.06.02 | ₩32,207 | ₩32,220 | ₩32,187 | ₩32,207 | 0.00% | 11.1만 |
|---|
| 2026.06.01 | ₩32,073 | ₩32,153 | ₩32,060 | ₩32,153 | +0.25% | 11.6만 |
|---|
| 2026.05.29 | ₩32,220 | ₩32,220 | ₩32,173 | ₩32,220 | 0.00% | 14.5만 |
|---|
| 2026.05.28 | ₩32,086 | ₩32,153 | ₩32,073 | ₩32,140 | +0.17% | 15.9만 |
|---|
| 2026.05.27 | ₩32,086 | ₩32,086 | ₩32,060 | ₩32,073 | -0.04% | 15.9만 |
|---|
| 2026.05.26 | ₩32,006 | ₩32,060 | ₩32,006 | ₩32,033 | +0.08% | 21.1만 |
|---|
| 2026.05.22 | ₩31,966 | ₩31,966 | ₩31,926 | ₩31,926 | -0.13% | 9.9만 |
|---|
| 2026.05.21 | ₩31,860 | ₩31,940 | ₩31,860 | ₩31,940 | +0.25% | 32만 |
|---|
| 2026.05.20 | ₩31,940 | ₩31,940 | ₩31,873 | ₩31,900 | -0.13% | 87.5만 |
|---|
| 2026.05.19 | ₩32,033 | ₩32,033 | ₩31,866 | ₩31,913 | -0.38% | 29.1만 |
|---|
| 2026.05.18 | ₩31,953 | ₩32,006 | ₩31,953 | ₩32,006 | +0.17% | 44.6만 |
|---|
| 2026.05.15 | ₩32,006 | ₩32,006 | ₩31,900 | ₩31,953 | -0.17% | 17.1만 |
|---|
| 2026.05.14 | ₩32,167 | ₩32,167 | ₩32,073 | ₩32,086 | -0.25% | 8.1만 |
|---|
| 2026.05.13 | ₩32,153 | ₩32,153 | ₩32,073 | ₩32,100 | -0.17% | 15.5만 |
|---|
| 2026.05.12 | ₩32,140 | ₩32,160 | ₩32,100 | ₩32,113 | -0.08% | 13.8만 |
|---|
| 2026.05.11 | ₩32,220 | ₩32,220 | ₩32,167 | ₩32,180 | -0.12% | 6.8만 |
|---|
| 2026.05.08 | ₩32,220 | ₩32,220 | ₩32,173 | ₩32,193 | -0.08% | 7.2만 |
|---|
| 2026.05.07 | ₩32,207 | ₩32,207 | ₩32,167 | ₩32,180 | -0.08% | 9.9만 |
|---|
| 2026.05.06 | ₩32,233 | ₩32,233 | ₩32,145 | ₩32,167 | -0.21% | 21.6만 |
|---|
| 2026.05.05 | ₩32,140 | ₩32,140 | ₩32,093 | ₩32,126 | -0.04% | 20.8만 |
|---|
| 2026.05.04 | ₩32,207 | ₩32,207 | ₩32,080 | ₩32,113 | -0.29% | 17.4만 |
|---|
| 2026.05.01 | ₩32,180 | ₩32,193 | ₩32,100 | ₩32,126 | -0.17% | 30.8만 |
|---|
| 2026.04.30 | ₩32,220 | ₩32,220 | ₩32,180 | ₩32,207 | -0.04% | 8만 |
|---|
| 2026.04.29 | ₩32,207 | ₩32,233 | ₩32,153 | ₩32,220 | +0.04% | 20.2만 |
|---|
| 2026.04.28 | ₩32,260 | ₩32,260 | ₩32,207 | ₩32,247 | -0.04% | 8.2만 |
|---|
| 2026.04.27 | ₩32,300 | ₩32,300 | ₩32,233 | ₩32,260 | -0.12% | 8.2만 |
|---|
| 2026.04.24 | ₩32,300 | ₩32,300 | ₩32,240 | ₩32,273 | -0.08% | 12.4만 |
|---|
| 2026.04.23 | ₩32,300 | ₩32,300 | ₩32,220 | ₩32,260 | -0.12% | 14.1만 |
|---|
| 2026.04.22 | ₩32,313 | ₩32,313 | ₩32,248 | ₩32,260 | -0.17% | 9.8만 |
|---|
| 2026.04.21 | ₩32,287 | ₩32,287 | ₩32,193 | ₩32,247 | -0.12% | 11.6만 |
|---|
| 2026.04.20 | ₩32,207 | ₩32,260 | ₩32,207 | ₩32,233 | +0.08% | 9.8만 |
|---|
| 2026.04.17 | ₩32,220 | ₩32,260 | ₩32,207 | ₩32,247 | +0.08% | 15만 |
|---|
| 2026.04.16 | ₩32,167 | ₩32,180 | ₩32,140 | ₩32,180 | +0.04% | 14.8만 |
|---|
| 2026.04.15 | ₩32,140 | ₩32,180 | ₩32,133 | ₩32,180 | +0.12% | 15.4만 |
|---|
| 2026.04.14 | ₩32,153 | ₩32,193 | ₩32,153 | ₩32,180 | +0.08% | 25만 |
|---|
| 2026.04.13 | ₩32,180 | ₩32,193 | ₩32,133 | ₩32,193 | +0.04% | 16.8만 |
|---|
| 2026.04.10 | ₩32,193 | ₩32,300 | ₩32,126 | ₩32,180 | -0.04% | 11.6만 |
|---|
| 2026.04.09 | ₩32,113 | ₩32,153 | ₩32,100 | ₩32,140 | +0.08% | 9만 |
|---|
| 2026.04.08 | ₩32,207 | ₩32,207 | ₩32,060 | ₩32,113 | -0.29% | 47만 |
|---|
| 2026.04.07 | ₩32,033 | ₩32,140 | ₩31,960 | ₩32,020 | -0.04% | 15.8만 |
|---|
| 2026.04.06 | ₩31,900 | ₩32,006 | ₩31,900 | ₩32,006 | +0.33% | 28.6만 |
|---|
| 2026.04.02 | ₩31,913 | ₩31,980 | ₩31,893 | ₩31,980 | +0.21% | 12.9만 |
|---|
| 2026.04.01 | ₩31,926 | ₩31,926 | ₩31,893 | ₩31,926 | 0.00% | 4.6만 |
|---|
| 2026.03.31 | ₩31,913 | ₩31,966 | ₩31,900 | ₩31,913 | 0.00% | 21.2만 |
|---|
| 2026.03.30 | ₩31,860 | ₩31,913 | ₩31,846 | ₩31,846 | -0.04% | 178.8만 |
|---|
| 2026.03.27 | ₩31,846 | ₩31,860 | ₩31,779 | ₩31,860 | +0.04% | 19만 |
|---|
| 2026.03.26 | ₩31,873 | ₩31,913 | ₩31,833 | ₩31,860 | -0.04% | 21.8만 |
|---|
| 2026.03.25 | ₩31,913 | ₩31,953 | ₩31,893 | ₩31,953 | +0.13% | 27.9만 |
|---|
| 2026.03.24 | ₩32,086 | ₩32,086 | ₩31,840 | ₩31,873 | -0.67% | 26.3만 |
|---|
| 2026.03.23 | ₩32,100 | ₩32,100 | ₩32,013 | ₩32,060 | -0.12% | 16.9만 |
|---|
| 2026.03.20 | ₩32,260 | ₩32,260 | ₩31,980 | ₩31,993 | -0.83% | 16.1만 |
|---|
| 2026.03.19 | ₩32,273 | ₩32,273 | ₩32,167 | ₩32,260 | -0.04% | 31.4만 |
|---|
| 2026.03.18 | ₩32,300 | ₩32,300 | ₩32,207 | ₩32,247 | -0.17% | 10.7만 |
|---|
| 2026.03.17 | ₩32,340 | ₩32,340 | ₩32,267 | ₩32,287 | -0.17% | 37.4만 |
|---|
| 2026.03.16 | ₩32,367 | ₩32,367 | ₩32,267 | ₩32,300 | -0.21% | 29.6만 |
|---|
| 2026.03.13 | ₩32,233 | ₩32,280 | ₩32,220 | ₩32,260 | +0.08% | 23.6만 |
|---|
| 2026.03.12 | ₩32,273 | ₩32,313 | ₩32,171 | ₩32,207 | -0.21% | 10만 |
|---|
| 2026.03.11 | ₩32,367 | ₩32,373 | ₩32,273 | ₩32,353 | -0.04% | 16.5만 |
|---|
| 2026.03.10 | ₩32,473 | ₩32,473 | ₩32,360 | ₩32,393 | -0.25% | 11.5만 |
|---|
| 2026.03.09 | ₩32,473 | ₩32,473 | ₩32,380 | ₩32,433 | -0.12% | 20.3만 |
|---|
| 2026.03.06 | ₩32,460 | ₩32,460 | ₩32,373 | ₩32,447 | -0.04% | 18.5만 |
|---|
| 2026.03.05 | ₩32,447 | ₩32,460 | ₩32,393 | ₩32,460 | +0.04% | 8.2만 |
|---|
| 2026.03.04 | ₩32,500 | ₩32,500 | ₩32,420 | ₩32,473 | -0.08% | 17.3만 |
|---|
| 2026.03.03 | ₩32,580 | ₩32,580 | ₩32,447 | ₩32,500 | -0.25% | 7.5만 |
|---|
| 2026.03.02 | ₩32,620 | ₩32,647 | ₩32,594 | ₩32,620 | 0.00% | 11만 |
|---|
| 2026.02.27 | ₩32,807 | ₩32,807 | ₩32,767 | ₩32,780 | -0.08% | 7.5만 |
|---|
| 2026.02.26 | ₩32,767 | ₩32,780 | ₩32,747 | ₩32,767 | 0.00% | 13.4만 |
|---|
| 2026.02.25 | ₩32,767 | ₩32,767 | ₩32,707 | ₩32,740 | -0.08% | 14만 |
|---|
| 2026.02.24 | ₩32,754 | ₩32,754 | ₩32,694 | ₩32,740 | -0.04% | 11만 |
|---|
| 2026.02.23 | ₩32,727 | ₩32,727 | ₩32,674 | ₩32,714 | -0.04% | 17.5만 |
|---|
| 2026.02.20 | ₩32,687 | ₩32,714 | ₩32,634 | ₩32,700 | +0.04% | 13만 |
|---|
| 2026.02.19 | ₩32,634 | ₩32,674 | ₩32,634 | ₩32,674 | +0.12% | 16.8만 |
|---|
| 2026.02.18 | ₩32,740 | ₩32,740 | ₩32,634 | ₩32,647 | -0.29% | 12.9만 |
|---|
| 2026.02.17 | ₩32,620 | ₩32,660 | ₩32,611 | ₩32,647 | +0.08% | 9.7만 |
|---|
| 2026.02.13 | ₩32,660 | ₩32,667 | ₩32,620 | ₩32,640 | -0.06% | 14.3만 |
|---|
| 2026.02.12 | ₩32,552 | ₩32,607 | ₩32,547 | ₩32,600 | +0.15% | 13.6만 |
|---|
| 2026.02.11 | ₩32,540 | ₩32,580 | ₩32,516 | ₩32,567 | +0.08% | 5.2만 |
|---|
| 2026.02.10 | ₩32,567 | ₩32,607 | ₩32,534 | ₩32,607 | +0.12% | 11.4만 |
|---|
| 2026.02.09 | ₩32,473 | ₩32,554 | ₩32,467 | ₩32,514 | +0.12% | 12.7만 |
|---|
| 2026.02.06 | ₩32,487 | ₩32,487 | ₩32,460 | ₩32,467 | -0.06% | 6.3만 |
|---|
| 2026.02.05 | ₩32,500 | ₩32,500 | ₩32,447 | ₩32,487 | -0.04% | 7.2만 |
|---|
| 2026.02.04 | ₩32,514 | ₩32,514 | ₩32,413 | ₩32,460 | -0.16% | 8.4만 |
|---|
| 2026.02.03 | ₩32,487 | ₩32,487 | ₩32,367 | ₩32,413 | -0.23% | 10.6만 |
|---|
| 2026.02.02 | ₩32,433 | ₩32,754 | ₩32,380 | ₩32,433 | 0.00% | 94.1만 |
|---|
| 2026.01.30 | ₩32,460 | ₩32,473 | ₩32,420 | ₩32,460 | 0.00% | 10.7만 |
|---|
| 2026.01.29 | ₩32,433 | ₩32,447 | ₩32,407 | ₩32,427 | -0.02% | 13.5만 |
|---|
| 2026.01.28 | ₩32,447 | ₩32,447 | ₩32,385 | ₩32,420 | -0.08% | 23.1만 |
|---|
| 2026.01.27 | ₩32,327 | ₩32,393 | ₩32,327 | ₩32,393 | +0.21% | 28.1만 |
|---|
| 2026.01.26 | ₩32,433 | ₩32,433 | ₩32,353 | ₩32,360 | -0.23% | 13.1만 |
|---|
| 2026.01.23 | ₩32,367 | ₩32,367 | ₩32,333 | ₩32,353 | -0.04% | 12.4만 |
|---|
| 2026.01.22 | ₩32,487 | ₩32,487 | ₩32,300 | ₩32,313 | -0.53% | 55만 |
|---|
| 2026.01.21 | ₩32,287 | ₩32,367 | ₩32,287 | ₩32,340 | +0.17% | 43.1만 |
|---|
| 2026.01.20 | ₩32,353 | ₩32,353 | ₩32,273 | ₩32,325 | -0.09% | 19.5만 |
|---|
| 2026.01.16 | ₩32,393 | ₩32,393 | ₩32,360 | ₩32,373 | -0.06% | 13만 |
|---|
| 2026.01.15 | ₩32,473 | ₩32,473 | ₩32,367 | ₩32,387 | -0.27% | 13.3만 |
|---|
| 2026.01.14 | ₩32,340 | ₩32,380 | ₩32,332 | ₩32,360 | +0.06% | 151.5만 |
|---|
| 2026.01.13 | ₩32,380 | ₩32,380 | ₩32,313 | ₩32,320 | -0.19% | 11.3만 |
|---|
| 2026.01.12 | ₩32,327 | ₩32,327 | ₩32,260 | ₩32,307 | -0.06% | 7.2만 |
|---|
| 2026.01.09 | ₩32,260 | ₩32,287 | ₩32,260 | ₩32,287 | +0.08% | 13.9만 |
|---|
| 2026.01.08 | ₩32,273 | ₩32,273 | ₩32,207 | ₩32,220 | -0.17% | 9.8만 |
|---|
| 2026.01.07 | ₩32,240 | ₩32,260 | ₩32,207 | ₩32,249 | +0.03% | 17.1만 |
|---|
| 2026.01.06 | ₩32,153 | ₩32,193 | ₩32,140 | ₩32,187 | +0.10% | 9.5만 |
|---|
| 2026.01.05 | ₩32,073 | ₩32,180 | ₩32,073 | ₩32,113 | +0.12% | 17만 |
|---|
| 2026.01.02 | ₩32,153 | ₩32,153 | ₩32,086 | ₩32,126 | -0.08% | 8.6만 |
|---|
| 2025.12.31 | ₩32,100 | ₩32,113 | ₩32,060 | ₩32,086 | -0.04% | 8.7만 |
|---|
| 2025.12.30 | ₩32,073 | ₩32,106 | ₩32,066 | ₩32,076 | +0.01% | 14.1만 |
|---|
| 2025.12.29 | ₩32,073 | ₩32,180 | ₩32,053 | ₩32,153 | +0.25% | 32.7만 |
|---|
| 2025.12.26 | ₩32,073 | ₩32,073 | ₩32,033 | ₩32,046 | -0.08% | 7만 |
|---|
| 2025.12.24 | ₩32,113 | ₩32,113 | ₩32,006 | ₩32,046 | -0.21% | 10.9만 |
|---|
| 2025.12.23 | ₩32,020 | ₩32,073 | ₩32,006 | ₩32,033 | +0.04% | 20.9만 |
|---|
| 2025.12.22 | ₩32,020 | ₩32,046 | ₩32,020 | ₩32,046 | +0.08% | 12만 |
|---|
| 2025.12.19 | ₩32,060 | ₩32,113 | ₩31,998 | ₩32,046 | -0.04% | 13.3만 |
|---|
| 2025.12.18 | ₩32,287 | ₩32,287 | ₩32,100 | ₩32,113 | -0.54% | 11.8만 |
|---|
| 2025.12.17 | ₩32,086 | ₩32,167 | ₩32,073 | ₩32,167 | +0.25% | 16.3만 |
|---|
| 2025.12.16 | ₩32,046 | ₩32,180 | ₩32,046 | ₩32,140 | +0.29% | 16.3만 |
|---|
| 2025.12.15 | ₩32,126 | ₩32,140 | ₩32,053 | ₩32,096 | -0.10% | 10.9만 |
|---|
| 2025.12.12 | ₩32,086 | ₩32,126 | ₩32,046 | ₩32,126 | +0.12% | 12.7만 |
|---|
| 2025.12.11 | ₩32,140 | ₩32,140 | ₩31,993 | ₩32,060 | -0.25% | 9.4만 |
|---|
| 2025.12.10 | ₩32,086 | ₩32,113 | ₩32,052 | ₩32,060 | -0.08% | 11만 |
|---|
| 2025.12.09 | ₩32,086 | ₩32,089 | ₩32,053 | ₩32,060 | -0.08% | 7.3만 |
|---|
| 2025.12.08 | ₩32,180 | ₩32,180 | ₩32,046 | ₩32,086 | -0.29% | 26.7만 |
|---|
| 2025.12.05 | ₩32,073 | ₩32,100 | ₩32,060 | ₩32,086 | +0.04% | 11.8만 |
|---|
| 2025.12.04 | ₩32,167 | ₩32,167 | ₩32,060 | ₩32,086 | -0.25% | 7만 |
|---|
| 2025.12.03 | ₩32,086 | ₩32,113 | ₩32,073 | ₩32,100 | +0.04% | 14.1만 |
|---|
| 2025.12.02 | ₩32,033 | ₩32,073 | ₩32,033 | ₩32,066 | +0.10% | 6.9만 |
|---|
| 2025.12.01 | ₩32,167 | ₩32,167 | ₩31,993 | ₩32,126 | -0.12% | 9.1만 |
|---|
| 2025.11.28 | ₩32,220 | ₩32,233 | ₩32,193 | ₩32,193 | -0.08% | 7.4만 |
|---|
| 2025.11.26 | ₩32,233 | ₩32,233 | ₩32,180 | ₩32,223 | -0.03% | 4.3만 |
|---|
| 2025.11.25 | ₩32,193 | ₩32,207 | ₩32,153 | ₩32,193 | 0.00% | 10만 |
|---|
| 2025.11.24 | ₩32,180 | ₩32,193 | ₩32,140 | ₩32,180 | 0.00% | 6.8만 |
|---|
| 2025.11.21 | ₩32,193 | ₩32,207 | ₩32,140 | ₩32,160 | -0.10% | 9.8만 |
|---|
| 2025.11.20 | ₩32,140 | ₩32,140 | ₩32,086 | ₩32,100 | -0.12% | 26.6만 |
|---|
| 2025.11.19 | ₩32,180 | ₩32,180 | ₩32,100 | ₩32,100 | -0.25% | 40.1만 |
|---|
| 2025.11.18 | ₩32,153 | ₩32,180 | ₩32,140 | ₩32,140 | -0.04% | 8.1만 |
|---|
| 2025.11.17 | ₩32,120 | ₩32,153 | ₩32,113 | ₩32,113 | -0.02% | 12.2만 |
|---|
| 2025.11.14 | ₩32,153 | ₩32,180 | ₩32,113 | ₩32,126 | -0.08% | 18.9만 |
|---|
| 2025.11.13 | ₩32,247 | ₩32,247 | ₩32,113 | ₩32,140 | -0.33% | 5.8만 |
|---|
| 2025.11.12 | ₩32,247 | ₩32,247 | ₩32,153 | ₩32,180 | -0.21% | 7.7만 |
|---|
| 2025.11.11 | ₩32,160 | ₩32,233 | ₩32,160 | ₩32,233 | +0.23% | 5.1만 |
|---|
| 2025.11.10 | ₩32,122 | ₩32,167 | ₩32,120 | ₩32,152 | +0.09% | 8.7만 |
|---|
| 2025.11.07 | ₩32,113 | ₩32,153 | ₩32,113 | ₩32,126 | +0.04% | 5.2만 |
|---|
| 2025.11.06 | ₩32,180 | ₩32,180 | ₩32,100 | ₩32,133 | -0.15% | 10.3만 |
|---|
| 2025.11.05 | ₩32,140 | ₩32,140 | ₩32,033 | ₩32,113 | -0.08% | 15.3만 |
|---|
| 2025.11.04 | ₩32,100 | ₩32,140 | ₩32,093 | ₩32,113 | +0.04% | 6.7만 |
|---|
| 2025.11.03 | ₩32,093 | ₩32,100 | ₩32,046 | ₩32,060 | -0.10% | 8.2만 |
|---|
| 2025.10.31 | ₩32,207 | ₩32,260 | ₩32,193 | ₩32,220 | +0.04% | 8.6만 |
|---|
| 2025.10.30 | ₩32,247 | ₩32,247 | ₩32,086 | ₩32,207 | -0.12% | 9.8만 |
|---|
| 2025.10.29 | ₩32,233 | ₩32,247 | ₩32,180 | ₩32,193 | -0.12% | 6.2만 |
|---|
| 2025.10.28 | ₩32,245 | ₩32,273 | ₩32,180 | ₩32,207 | -0.12% | 8.9만 |
|---|
| 2025.10.27 | ₩32,207 | ₩32,247 | ₩32,207 | ₩32,247 | +0.12% | 4.8만 |
|---|
| 2025.10.24 | ₩32,247 | ₩32,247 | ₩32,213 | ₩32,233 | -0.04% | 4만 |
|---|
| 2025.10.23 | ₩32,167 | ₩32,247 | ₩32,167 | ₩32,247 | +0.25% | 5.4만 |
|---|
| 2025.10.22 | ₩32,213 | ₩32,227 | ₩32,140 | ₩32,207 | -0.02% | 8.5만 |
|---|
| 2025.10.21 | ₩32,193 | ₩32,220 | ₩32,159 | ₩32,207 | +0.04% | 7.5만 |
|---|
| 2025.10.20 | ₩32,167 | ₩32,207 | ₩32,100 | ₩32,207 | +0.12% | 3.2만 |
|---|
| 2025.10.17 | ₩32,153 | ₩32,153 | ₩32,106 | ₩32,126 | -0.08% | 6.1만 |
|---|
| 2025.10.16 | ₩31,993 | ₩32,153 | ₩31,993 | ₩32,153 | +0.50% | 5.8만 |
|---|
| 2025.10.15 | ₩32,033 | ₩32,033 | ₩31,953 | ₩31,993 | -0.13% | 72.3만 |
|---|
| 2025.10.14 | ₩32,026 | ₩32,045 | ₩32,006 | ₩32,006 | -0.06% | 4.7만 |
|---|
| 2025.10.13 | ₩32,006 | ₩32,030 | ₩31,973 | ₩32,026 | +0.06% | 5.6만 |
|---|
| 2025.10.10 | ₩31,980 | ₩31,993 | ₩31,913 | ₩31,993 | +0.04% | 6만 |
|---|