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 | ₩30,557 | ₩30,597 | ₩30,544 | ₩30,584 | +0.09% | 119.7만 |
| 2026.10.08 | ₩30,357 | ₩30,544 | ₩30,330 | ₩30,491 | +0.44% | 329.5만 |
| 2026.10.07 | ₩30,544 | ₩30,544 | ₩30,354 | ₩30,437 | -0.35% | 76.5만 |
| 2026.10.06 | ₩30,624 | ₩30,664 | ₩30,504 | ₩30,624 | 0.00% | 57만 |
| 2026.10.05 | ₩30,811 | ₩30,811 | ₩30,471 | ₩30,597 | -0.69% | 68.3만 |
| 2026.10.02 | ₩30,891 | ₩30,891 | ₩30,557 | ₩30,584 | -0.99% | 91.6만 |
| 2026.10.01 | ₩30,504 | ₩30,704 | ₩30,504 | ₩30,597 | +0.31% | 69.7만 |
| 2026.09.30 | ₩30,464 | ₩30,584 | ₩30,437 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,544 |
| +0.26% |
| 109.6만 |
| 2026.09.29 | ₩30,384 | ₩30,384 | ₩30,244 | ₩30,304 | -0.26% | 77.2만 |
|---|
| 2026.09.28 | ₩30,517 | ₩30,517 | ₩30,224 | ₩30,451 | -0.22% | 98.1만 |
|---|
| 2026.09.25 | ₩30,651 | ₩30,677 | ₩30,370 | ₩30,504 | -0.48% | 70.2만 |
|---|
| 2026.09.24 | ₩30,891 | ₩30,918 | ₩30,504 | ₩30,731 | -0.52% | 81.9만 |
|---|
| 2026.09.23 | ₩31,011 | ₩31,011 | ₩30,717 | ₩30,811 | -0.65% | 72.2만 |
|---|
| 2026.09.22 | ₩31,024 | ₩31,051 | ₩30,978 | ₩30,998 | -0.09% | 391.5만 |
|---|
| 2026.09.21 | ₩31,091 | ₩31,091 | ₩30,984 | ₩31,024 | -0.21% | 32.4만 |
|---|
| 2026.09.18 | ₩31,064 | ₩31,064 | ₩30,944 | ₩31,024 | -0.13% | 37.7만 |
|---|
| 2026.09.17 | ₩31,171 | ₩31,171 | ₩31,038 | ₩31,104 | -0.21% | 25.7만 |
|---|
| 2026.09.16 | ₩31,011 | ₩31,064 | ₩30,964 | ₩31,011 | 0.00% | 53.9만 |
|---|
| 2026.09.15 | ₩31,051 | ₩31,078 | ₩30,971 | ₩30,998 | -0.17% | 38.7만 |
|---|
| 2026.09.14 | ₩31,104 | ₩31,158 | ₩31,038 | ₩31,064 | -0.13% | 51.7만 |
|---|
| 2026.09.11 | ₩31,064 | ₩31,184 | ₩31,064 | ₩31,131 | +0.21% | 28.7만 |
|---|
| 2026.09.10 | ₩31,131 | ₩31,131 | ₩31,011 | ₩31,038 | -0.30% | 56.5만 |
|---|
| 2026.09.09 | ₩31,331 | ₩31,331 | ₩31,159 | ₩31,171 | -0.51% | 41.1만 |
|---|
| 2026.09.08 | ₩31,318 | ₩31,358 | ₩31,278 | ₩31,291 | -0.09% | 24.5만 |
|---|
| 2026.09.04 | ₩31,345 | ₩31,371 | ₩31,251 | ₩31,305 | -0.13% | 41.9만 |
|---|
| 2026.09.03 | ₩31,411 | ₩31,411 | ₩31,265 | ₩31,278 | -0.42% | 33.3만 |
|---|
| 2026.09.02 | ₩31,438 | ₩31,438 | ₩31,331 | ₩31,358 | -0.25% | 58.9만 |
|---|
| 2026.09.01 | ₩31,491 | ₩31,491 | ₩31,338 | ₩31,398 | -0.30% | 24.1만 |
|---|
| 2026.08.31 | ₩31,571 | ₩31,598 | ₩31,558 | ₩31,598 | +0.08% | 20.1만 |
|---|
| 2026.08.28 | ₩31,638 | ₩31,651 | ₩31,598 | ₩31,611 | -0.08% | 12.2만 |
|---|
| 2026.08.27 | ₩31,692 | ₩31,692 | ₩31,630 | ₩31,651 | -0.13% | 9.7만 |
|---|
| 2026.08.26 | ₩31,718 | ₩31,718 | ₩31,638 | ₩31,665 | -0.17% | 10.4만 |
|---|
| 2026.08.25 | ₩31,705 | ₩31,732 | ₩31,692 | ₩31,718 | +0.04% | 39.2만 |
|---|
| 2026.08.24 | ₩31,705 | ₩31,705 | ₩31,665 | ₩31,692 | -0.04% | 12.4만 |
|---|
| 2026.08.21 | ₩31,705 | ₩31,718 | ₩31,678 | ₩31,718 | +0.04% | 8.9만 |
|---|
| 2026.08.20 | ₩31,732 | ₩31,752 | ₩31,693 | ₩31,732 | 0.00% | 8.5만 |
|---|
| 2026.08.19 | ₩31,745 | ₩31,770 | ₩31,718 | ₩31,758 | +0.04% | 11.1만 |
|---|
| 2026.08.18 | ₩31,745 | ₩31,745 | ₩31,651 | ₩31,692 | -0.17% | 19.4만 |
|---|
| 2026.08.17 | ₩31,865 | ₩31,865 | ₩31,745 | ₩31,758 | -0.34% | 16만 |
|---|
| 2026.08.14 | ₩31,932 | ₩31,932 | ₩31,812 | ₩31,865 | -0.21% | 12.9만 |
|---|
| 2026.08.13 | ₩31,932 | ₩31,932 | ₩31,894 | ₩31,918 | -0.04% | 23.5만 |
|---|
| 2026.08.12 | ₩31,892 | ₩31,892 | ₩31,852 | ₩31,878 | -0.04% | 17.5만 |
|---|
| 2026.08.11 | ₩31,878 | ₩31,878 | ₩31,825 | ₩31,878 | 0.00% | 8.2만 |
|---|
| 2026.08.10 | ₩31,892 | ₩31,892 | ₩31,825 | ₩31,865 | -0.08% | 10만 |
|---|
| 2026.08.07 | ₩31,838 | ₩31,918 | ₩31,812 | ₩31,918 | +0.25% | 15.7만 |
|---|
| 2026.08.06 | ₩31,798 | ₩31,798 | ₩31,758 | ₩31,798 | 0.00% | 34.4만 |
|---|
| 2026.08.05 | ₩31,772 | ₩31,825 | ₩31,732 | ₩31,798 | +0.08% | 46.5만 |
|---|
| 2026.08.04 | ₩31,718 | ₩31,772 | ₩31,705 | ₩31,758 | +0.13% | 22.1만 |
|---|
| 2026.08.03 | ₩31,678 | ₩31,678 | ₩31,651 | ₩31,678 | 0.00% | 12.3만 |
|---|
| 2026.07.31 | ₩31,718 | ₩31,732 | ₩31,698 | ₩31,732 | +0.04% | 10.2만 |
|---|
| 2026.07.30 | ₩31,785 | ₩31,785 | ₩31,718 | ₩31,772 | -0.04% | 7.6만 |
|---|
| 2026.07.29 | ₩31,812 | ₩31,838 | ₩31,778 | ₩31,798 | -0.04% | 11.8만 |
|---|
| 2026.07.28 | ₩31,785 | ₩31,852 | ₩31,785 | ₩31,825 | +0.13% | 28.2만 |
|---|
| 2026.07.27 | ₩31,772 | ₩31,812 | ₩31,758 | ₩31,812 | +0.13% | 30.6만 |
|---|
| 2026.07.24 | ₩31,705 | ₩31,793 | ₩31,692 | ₩31,718 | +0.04% | 96.7만 |
|---|
| 2026.07.23 | ₩31,892 | ₩31,892 | ₩31,678 | ₩31,718 | -0.54% | 8.8만 |
|---|
| 2026.07.22 | ₩32,025 | ₩32,025 | ₩31,898 | ₩31,918 | -0.33% | 12.9만 |
|---|
| 2026.07.21 | ₩32,078 | ₩32,078 | ₩31,998 | ₩32,012 | -0.21% | 10.9만 |
|---|
| 2026.07.20 | ₩32,078 | ₩32,092 | ₩31,998 | ₩32,038 | -0.12% | 10.8만 |
|---|
| 2026.07.17 | ₩32,132 | ₩32,132 | ₩32,052 | ₩32,065 | -0.21% | 9.3만 |
|---|
| 2026.07.16 | ₩32,105 | ₩32,159 | ₩32,057 | ₩32,078 | -0.08% | 32.9만 |
|---|
| 2026.07.15 | ₩32,185 | ₩32,185 | ₩32,105 | ₩32,132 | -0.17% | 22만 |
|---|
| 2026.07.14 | ₩32,199 | ₩32,199 | ₩32,119 | ₩32,145 | -0.17% | 13.8만 |
|---|
| 2026.07.13 | ₩32,185 | ₩32,185 | ₩32,132 | ₩32,159 | -0.08% | 7.4만 |
|---|
| 2026.07.10 | ₩32,199 | ₩32,212 | ₩32,172 | ₩32,199 | 0.00% | 13.3만 |
|---|
| 2026.07.09 | ₩32,159 | ₩32,225 | ₩32,132 | ₩32,199 | +0.12% | 35.5만 |
|---|
| 2026.07.08 | ₩32,252 | ₩32,252 | ₩32,152 | ₩32,199 | -0.17% | 15.4만 |
|---|
| 2026.07.07 | ₩32,305 | ₩32,305 | ₩32,219 | ₩32,252 | -0.17% | 13.9만 |
|---|
| 2026.07.06 | ₩32,279 | ₩32,312 | ₩32,272 | ₩32,305 | +0.08% | 14만 |
|---|
| 2026.07.02 | ₩32,319 | ₩32,332 | ₩32,225 | ₩32,305 | -0.04% | 15.7만 |
|---|
| 2026.07.01 | ₩32,279 | ₩32,292 | ₩32,199 | ₩32,292 | +0.04% | 10.9만 |
|---|
| 2026.06.30 | ₩32,412 | ₩32,412 | ₩32,345 | ₩32,359 | -0.16% | 16만 |
|---|
| 2026.06.29 | ₩32,319 | ₩32,367 | ₩32,305 | ₩32,359 | +0.12% | 14.2만 |
|---|
| 2026.06.26 | ₩32,385 | ₩32,385 | ₩32,305 | ₩32,345 | -0.12% | 11.8만 |
|---|
| 2026.06.25 | ₩32,319 | ₩32,359 | ₩32,299 | ₩32,359 | +0.12% | 28.6만 |
|---|
| 2026.06.24 | ₩32,345 | ₩32,345 | ₩32,292 | ₩32,332 | -0.04% | 18.9만 |
|---|
| 2026.06.23 | ₩32,292 | ₩32,292 | ₩32,259 | ₩32,279 | -0.04% | 22.8만 |
|---|
| 2026.06.22 | ₩32,305 | ₩32,305 | ₩32,239 | ₩32,292 | -0.04% | 40.5만 |
|---|
| 2026.06.18 | ₩32,279 | ₩32,292 | ₩32,252 | ₩32,292 | +0.04% | 21.5만 |
|---|
| 2026.06.17 | ₩32,252 | ₩32,252 | ₩32,159 | ₩32,185 | -0.21% | 14.1만 |
|---|
| 2026.06.16 | ₩32,279 | ₩32,279 | ₩32,225 | ₩32,239 | -0.12% | 9.6만 |
|---|
| 2026.06.15 | ₩32,212 | ₩32,252 | ₩32,212 | ₩32,225 | +0.04% | 38.9만 |
|---|
| 2026.06.12 | ₩32,185 | ₩32,199 | ₩32,119 | ₩32,172 | -0.04% | 12.6만 |
|---|
| 2026.06.11 | ₩32,185 | ₩32,232 | ₩32,152 | ₩32,212 | +0.08% | 12.9만 |
|---|
| 2026.06.10 | ₩32,265 | ₩32,265 | ₩32,165 | ₩32,185 | -0.25% | 14.2만 |
|---|
| 2026.06.09 | ₩32,239 | ₩32,239 | ₩32,205 | ₩32,239 | 0.00% | 12.9만 |
|---|
| 2026.06.08 | ₩32,199 | ₩32,225 | ₩32,185 | ₩32,199 | 0.00% | 12.4만 |
|---|
| 2026.06.05 | ₩32,172 | ₩32,185 | ₩32,145 | ₩32,185 | +0.04% | 8.6만 |
|---|
| 2026.06.04 | ₩32,225 | ₩32,239 | ₩32,199 | ₩32,225 | 0.00% | 15.2만 |
|---|
| 2026.06.03 | ₩32,212 | ₩32,212 | ₩32,159 | ₩32,199 | -0.04% | 11만 |
|---|
| 2026.06.02 | ₩32,199 | ₩32,212 | ₩32,179 | ₩32,199 | 0.00% | 11.1만 |
|---|
| 2026.06.01 | ₩32,065 | ₩32,145 | ₩32,052 | ₩32,145 | +0.25% | 11.6만 |
|---|
| 2026.05.29 | ₩32,212 | ₩32,212 | ₩32,165 | ₩32,212 | 0.00% | 14.5만 |
|---|
| 2026.05.28 | ₩32,078 | ₩32,145 | ₩32,065 | ₩32,132 | +0.17% | 15.9만 |
|---|
| 2026.05.27 | ₩32,078 | ₩32,078 | ₩32,052 | ₩32,065 | -0.04% | 15.9만 |
|---|
| 2026.05.26 | ₩31,998 | ₩32,052 | ₩31,998 | ₩32,025 | +0.08% | 21.1만 |
|---|
| 2026.05.22 | ₩31,958 | ₩31,958 | ₩31,918 | ₩31,918 | -0.13% | 9.9만 |
|---|
| 2026.05.21 | ₩31,852 | ₩31,932 | ₩31,852 | ₩31,932 | +0.25% | 32만 |
|---|
| 2026.05.20 | ₩31,932 | ₩31,932 | ₩31,865 | ₩31,892 | -0.13% | 87.5만 |
|---|
| 2026.05.19 | ₩32,025 | ₩32,025 | ₩31,858 | ₩31,905 | -0.38% | 29.1만 |
|---|
| 2026.05.18 | ₩31,945 | ₩31,998 | ₩31,945 | ₩31,998 | +0.17% | 44.6만 |
|---|
| 2026.05.15 | ₩31,998 | ₩31,998 | ₩31,892 | ₩31,945 | -0.17% | 17.1만 |
|---|
| 2026.05.14 | ₩32,159 | ₩32,159 | ₩32,065 | ₩32,078 | -0.25% | 8.1만 |
|---|
| 2026.05.13 | ₩32,145 | ₩32,145 | ₩32,065 | ₩32,092 | -0.17% | 15.5만 |
|---|
| 2026.05.12 | ₩32,132 | ₩32,152 | ₩32,092 | ₩32,105 | -0.08% | 13.8만 |
|---|
| 2026.05.11 | ₩32,212 | ₩32,212 | ₩32,159 | ₩32,172 | -0.12% | 6.8만 |
|---|
| 2026.05.08 | ₩32,212 | ₩32,212 | ₩32,165 | ₩32,185 | -0.08% | 7.2만 |
|---|
| 2026.05.07 | ₩32,199 | ₩32,199 | ₩32,159 | ₩32,172 | -0.08% | 9.9만 |
|---|
| 2026.05.06 | ₩32,225 | ₩32,225 | ₩32,137 | ₩32,159 | -0.21% | 21.6만 |
|---|
| 2026.05.05 | ₩32,132 | ₩32,132 | ₩32,085 | ₩32,119 | -0.04% | 20.8만 |
|---|
| 2026.05.04 | ₩32,199 | ₩32,199 | ₩32,072 | ₩32,105 | -0.29% | 17.4만 |
|---|
| 2026.05.01 | ₩32,172 | ₩32,185 | ₩32,092 | ₩32,119 | -0.17% | 30.8만 |
|---|
| 2026.04.30 | ₩32,212 | ₩32,212 | ₩32,172 | ₩32,199 | -0.04% | 8만 |
|---|
| 2026.04.29 | ₩32,199 | ₩32,225 | ₩32,145 | ₩32,212 | +0.04% | 20.2만 |
|---|
| 2026.04.28 | ₩32,252 | ₩32,252 | ₩32,199 | ₩32,239 | -0.04% | 8.2만 |
|---|
| 2026.04.27 | ₩32,292 | ₩32,292 | ₩32,225 | ₩32,252 | -0.12% | 8.2만 |
|---|
| 2026.04.24 | ₩32,292 | ₩32,292 | ₩32,232 | ₩32,265 | -0.08% | 12.4만 |
|---|
| 2026.04.23 | ₩32,292 | ₩32,292 | ₩32,212 | ₩32,252 | -0.12% | 14.1만 |
|---|
| 2026.04.22 | ₩32,305 | ₩32,305 | ₩32,240 | ₩32,252 | -0.17% | 9.8만 |
|---|
| 2026.04.21 | ₩32,279 | ₩32,279 | ₩32,185 | ₩32,239 | -0.12% | 11.6만 |
|---|
| 2026.04.20 | ₩32,199 | ₩32,252 | ₩32,199 | ₩32,225 | +0.08% | 9.8만 |
|---|
| 2026.04.17 | ₩32,212 | ₩32,252 | ₩32,199 | ₩32,239 | +0.08% | 15만 |
|---|
| 2026.04.16 | ₩32,159 | ₩32,172 | ₩32,132 | ₩32,172 | +0.04% | 14.8만 |
|---|
| 2026.04.15 | ₩32,132 | ₩32,172 | ₩32,125 | ₩32,172 | +0.12% | 15.4만 |
|---|
| 2026.04.14 | ₩32,145 | ₩32,185 | ₩32,145 | ₩32,172 | +0.08% | 25만 |
|---|
| 2026.04.13 | ₩32,172 | ₩32,185 | ₩32,125 | ₩32,185 | +0.04% | 16.8만 |
|---|
| 2026.04.10 | ₩32,185 | ₩32,292 | ₩32,119 | ₩32,172 | -0.04% | 11.6만 |
|---|
| 2026.04.09 | ₩32,105 | ₩32,145 | ₩32,092 | ₩32,132 | +0.08% | 9만 |
|---|
| 2026.04.08 | ₩32,199 | ₩32,199 | ₩32,052 | ₩32,105 | -0.29% | 47만 |
|---|
| 2026.04.07 | ₩32,025 | ₩32,132 | ₩31,952 | ₩32,012 | -0.04% | 15.8만 |
|---|
| 2026.04.06 | ₩31,892 | ₩31,998 | ₩31,892 | ₩31,998 | +0.33% | 28.6만 |
|---|
| 2026.04.02 | ₩31,905 | ₩31,972 | ₩31,885 | ₩31,972 | +0.21% | 12.9만 |
|---|
| 2026.04.01 | ₩31,918 | ₩31,918 | ₩31,885 | ₩31,918 | 0.00% | 4.6만 |
|---|
| 2026.03.31 | ₩31,905 | ₩31,958 | ₩31,892 | ₩31,905 | 0.00% | 21.2만 |
|---|
| 2026.03.30 | ₩31,852 | ₩31,905 | ₩31,838 | ₩31,838 | -0.04% | 178.8만 |
|---|
| 2026.03.27 | ₩31,838 | ₩31,852 | ₩31,772 | ₩31,852 | +0.04% | 19만 |
|---|
| 2026.03.26 | ₩31,865 | ₩31,905 | ₩31,825 | ₩31,852 | -0.04% | 21.8만 |
|---|
| 2026.03.25 | ₩31,905 | ₩31,945 | ₩31,885 | ₩31,945 | +0.13% | 27.9만 |
|---|
| 2026.03.24 | ₩32,078 | ₩32,078 | ₩31,832 | ₩31,865 | -0.67% | 26.3만 |
|---|
| 2026.03.23 | ₩32,092 | ₩32,092 | ₩32,005 | ₩32,052 | -0.12% | 16.9만 |
|---|
| 2026.03.20 | ₩32,252 | ₩32,252 | ₩31,972 | ₩31,985 | -0.83% | 16.1만 |
|---|
| 2026.03.19 | ₩32,265 | ₩32,265 | ₩32,159 | ₩32,252 | -0.04% | 31.4만 |
|---|
| 2026.03.18 | ₩32,292 | ₩32,292 | ₩32,199 | ₩32,239 | -0.17% | 10.7만 |
|---|
| 2026.03.17 | ₩32,332 | ₩32,332 | ₩32,259 | ₩32,279 | -0.17% | 37.4만 |
|---|
| 2026.03.16 | ₩32,359 | ₩32,359 | ₩32,259 | ₩32,292 | -0.21% | 29.6만 |
|---|
| 2026.03.13 | ₩32,225 | ₩32,272 | ₩32,212 | ₩32,252 | +0.08% | 23.6만 |
|---|
| 2026.03.12 | ₩32,265 | ₩32,305 | ₩32,163 | ₩32,199 | -0.21% | 10만 |
|---|
| 2026.03.11 | ₩32,359 | ₩32,365 | ₩32,265 | ₩32,345 | -0.04% | 16.5만 |
|---|
| 2026.03.10 | ₩32,465 | ₩32,465 | ₩32,352 | ₩32,385 | -0.25% | 11.5만 |
|---|
| 2026.03.09 | ₩32,465 | ₩32,465 | ₩32,372 | ₩32,425 | -0.12% | 20.3만 |
|---|
| 2026.03.06 | ₩32,452 | ₩32,452 | ₩32,365 | ₩32,439 | -0.04% | 18.5만 |
|---|
| 2026.03.05 | ₩32,439 | ₩32,452 | ₩32,385 | ₩32,452 | +0.04% | 8.2만 |
|---|
| 2026.03.04 | ₩32,492 | ₩32,492 | ₩32,412 | ₩32,465 | -0.08% | 17.3만 |
|---|
| 2026.03.03 | ₩32,572 | ₩32,572 | ₩32,439 | ₩32,492 | -0.25% | 7.5만 |
|---|
| 2026.03.02 | ₩32,612 | ₩32,639 | ₩32,586 | ₩32,612 | 0.00% | 11만 |
|---|
| 2026.02.27 | ₩32,799 | ₩32,799 | ₩32,759 | ₩32,772 | -0.08% | 7.5만 |
|---|
| 2026.02.26 | ₩32,759 | ₩32,772 | ₩32,739 | ₩32,759 | 0.00% | 13.4만 |
|---|
| 2026.02.25 | ₩32,759 | ₩32,759 | ₩32,699 | ₩32,732 | -0.08% | 14만 |
|---|
| 2026.02.24 | ₩32,746 | ₩32,746 | ₩32,686 | ₩32,732 | -0.04% | 11만 |
|---|
| 2026.02.23 | ₩32,719 | ₩32,719 | ₩32,666 | ₩32,706 | -0.04% | 17.5만 |
|---|
| 2026.02.20 | ₩32,679 | ₩32,706 | ₩32,626 | ₩32,692 | +0.04% | 13만 |
|---|
| 2026.02.19 | ₩32,626 | ₩32,666 | ₩32,626 | ₩32,666 | +0.12% | 16.8만 |
|---|
| 2026.02.18 | ₩32,732 | ₩32,732 | ₩32,626 | ₩32,639 | -0.29% | 12.9만 |
|---|
| 2026.02.17 | ₩32,612 | ₩32,652 | ₩32,603 | ₩32,639 | +0.08% | 9.7만 |
|---|
| 2026.02.13 | ₩32,652 | ₩32,659 | ₩32,612 | ₩32,632 | -0.06% | 14.3만 |
|---|
| 2026.02.12 | ₩32,544 | ₩32,599 | ₩32,539 | ₩32,592 | +0.15% | 13.6만 |
|---|
| 2026.02.11 | ₩32,532 | ₩32,572 | ₩32,508 | ₩32,559 | +0.08% | 5.2만 |
|---|
| 2026.02.10 | ₩32,559 | ₩32,599 | ₩32,526 | ₩32,599 | +0.12% | 11.4만 |
|---|
| 2026.02.09 | ₩32,465 | ₩32,546 | ₩32,459 | ₩32,505 | +0.12% | 12.7만 |
|---|
| 2026.02.06 | ₩32,479 | ₩32,479 | ₩32,452 | ₩32,459 | -0.06% | 6.3만 |
|---|
| 2026.02.05 | ₩32,492 | ₩32,492 | ₩32,439 | ₩32,479 | -0.04% | 7.2만 |
|---|
| 2026.02.04 | ₩32,505 | ₩32,505 | ₩32,405 | ₩32,452 | -0.16% | 8.4만 |
|---|
| 2026.02.03 | ₩32,479 | ₩32,479 | ₩32,359 | ₩32,405 | -0.23% | 10.6만 |
|---|
| 2026.02.02 | ₩32,425 | ₩32,746 | ₩32,372 | ₩32,425 | 0.00% | 94.1만 |
|---|
| 2026.01.30 | ₩32,452 | ₩32,465 | ₩32,412 | ₩32,452 | 0.00% | 10.7만 |
|---|
| 2026.01.29 | ₩32,425 | ₩32,439 | ₩32,399 | ₩32,419 | -0.02% | 13.5만 |
|---|
| 2026.01.28 | ₩32,439 | ₩32,439 | ₩32,377 | ₩32,412 | -0.08% | 23.1만 |
|---|
| 2026.01.27 | ₩32,319 | ₩32,385 | ₩32,319 | ₩32,385 | +0.21% | 28.1만 |
|---|
| 2026.01.26 | ₩32,425 | ₩32,425 | ₩32,345 | ₩32,352 | -0.23% | 13.1만 |
|---|
| 2026.01.23 | ₩32,359 | ₩32,359 | ₩32,325 | ₩32,345 | -0.04% | 12.4만 |
|---|
| 2026.01.22 | ₩32,479 | ₩32,479 | ₩32,292 | ₩32,305 | -0.53% | 55만 |
|---|
| 2026.01.21 | ₩32,279 | ₩32,359 | ₩32,279 | ₩32,332 | +0.17% | 43.1만 |
|---|
| 2026.01.20 | ₩32,345 | ₩32,345 | ₩32,265 | ₩32,317 | -0.09% | 19.5만 |
|---|
| 2026.01.16 | ₩32,385 | ₩32,385 | ₩32,352 | ₩32,365 | -0.06% | 13만 |
|---|
| 2026.01.15 | ₩32,465 | ₩32,465 | ₩32,359 | ₩32,379 | -0.27% | 13.3만 |
|---|
| 2026.01.14 | ₩32,332 | ₩32,372 | ₩32,324 | ₩32,352 | +0.06% | 151.5만 |
|---|
| 2026.01.13 | ₩32,372 | ₩32,372 | ₩32,305 | ₩32,312 | -0.19% | 11.3만 |
|---|
| 2026.01.12 | ₩32,319 | ₩32,319 | ₩32,252 | ₩32,299 | -0.06% | 7.2만 |
|---|
| 2026.01.09 | ₩32,252 | ₩32,279 | ₩32,252 | ₩32,279 | +0.08% | 13.9만 |
|---|
| 2026.01.08 | ₩32,265 | ₩32,265 | ₩32,199 | ₩32,212 | -0.17% | 9.8만 |
|---|
| 2026.01.07 | ₩32,232 | ₩32,252 | ₩32,199 | ₩32,241 | +0.03% | 17.1만 |
|---|
| 2026.01.06 | ₩32,145 | ₩32,185 | ₩32,132 | ₩32,179 | +0.10% | 9.5만 |
|---|
| 2026.01.05 | ₩32,065 | ₩32,172 | ₩32,065 | ₩32,105 | +0.12% | 17만 |
|---|
| 2026.01.02 | ₩32,145 | ₩32,145 | ₩32,078 | ₩32,119 | -0.08% | 8.6만 |
|---|
| 2025.12.31 | ₩32,092 | ₩32,105 | ₩32,052 | ₩32,078 | -0.04% | 8.7만 |
|---|
| 2025.12.30 | ₩32,065 | ₩32,099 | ₩32,058 | ₩32,068 | +0.01% | 14.1만 |
|---|
| 2025.12.29 | ₩32,065 | ₩32,172 | ₩32,045 | ₩32,145 | +0.25% | 32.7만 |
|---|
| 2025.12.26 | ₩32,065 | ₩32,065 | ₩32,025 | ₩32,038 | -0.08% | 7만 |
|---|
| 2025.12.24 | ₩32,105 | ₩32,105 | ₩31,998 | ₩32,038 | -0.21% | 10.9만 |
|---|
| 2025.12.23 | ₩32,012 | ₩32,065 | ₩31,998 | ₩32,025 | +0.04% | 20.9만 |
|---|
| 2025.12.22 | ₩32,012 | ₩32,038 | ₩32,012 | ₩32,038 | +0.08% | 12만 |
|---|
| 2025.12.19 | ₩32,052 | ₩32,105 | ₩31,990 | ₩32,038 | -0.04% | 13.3만 |
|---|
| 2025.12.18 | ₩32,279 | ₩32,279 | ₩32,092 | ₩32,105 | -0.54% | 11.8만 |
|---|
| 2025.12.17 | ₩32,078 | ₩32,159 | ₩32,065 | ₩32,159 | +0.25% | 16.3만 |
|---|
| 2025.12.16 | ₩32,038 | ₩32,172 | ₩32,038 | ₩32,132 | +0.29% | 16.3만 |
|---|
| 2025.12.15 | ₩32,119 | ₩32,132 | ₩32,045 | ₩32,088 | -0.10% | 10.9만 |
|---|
| 2025.12.12 | ₩32,078 | ₩32,119 | ₩32,038 | ₩32,119 | +0.12% | 12.7만 |
|---|
| 2025.12.11 | ₩32,132 | ₩32,132 | ₩31,985 | ₩32,052 | -0.25% | 9.4만 |
|---|
| 2025.12.10 | ₩32,078 | ₩32,105 | ₩32,044 | ₩32,052 | -0.08% | 11만 |
|---|
| 2025.12.09 | ₩32,078 | ₩32,081 | ₩32,045 | ₩32,052 | -0.08% | 7.3만 |
|---|
| 2025.12.08 | ₩32,172 | ₩32,172 | ₩32,038 | ₩32,078 | -0.29% | 26.7만 |
|---|
| 2025.12.05 | ₩32,065 | ₩32,092 | ₩32,052 | ₩32,078 | +0.04% | 11.8만 |
|---|
| 2025.12.04 | ₩32,159 | ₩32,159 | ₩32,052 | ₩32,078 | -0.25% | 7만 |
|---|
| 2025.12.03 | ₩32,078 | ₩32,105 | ₩32,065 | ₩32,092 | +0.04% | 14.1만 |
|---|
| 2025.12.02 | ₩32,025 | ₩32,065 | ₩32,025 | ₩32,058 | +0.10% | 6.9만 |
|---|
| 2025.12.01 | ₩32,159 | ₩32,159 | ₩31,985 | ₩32,119 | -0.12% | 9.1만 |
|---|
| 2025.11.28 | ₩32,212 | ₩32,225 | ₩32,185 | ₩32,185 | -0.08% | 7.4만 |
|---|
| 2025.11.26 | ₩32,225 | ₩32,225 | ₩32,172 | ₩32,215 | -0.03% | 4.3만 |
|---|
| 2025.11.25 | ₩32,185 | ₩32,199 | ₩32,145 | ₩32,185 | 0.00% | 10만 |
|---|
| 2025.11.24 | ₩32,172 | ₩32,185 | ₩32,132 | ₩32,172 | 0.00% | 6.8만 |
|---|
| 2025.11.21 | ₩32,185 | ₩32,199 | ₩32,132 | ₩32,152 | -0.10% | 9.8만 |
|---|
| 2025.11.20 | ₩32,132 | ₩32,132 | ₩32,078 | ₩32,092 | -0.12% | 26.6만 |
|---|
| 2025.11.19 | ₩32,172 | ₩32,172 | ₩32,092 | ₩32,092 | -0.25% | 40.1만 |
|---|
| 2025.11.18 | ₩32,145 | ₩32,172 | ₩32,132 | ₩32,132 | -0.04% | 8.1만 |
|---|
| 2025.11.17 | ₩32,112 | ₩32,145 | ₩32,105 | ₩32,105 | -0.02% | 12.2만 |
|---|
| 2025.11.14 | ₩32,145 | ₩32,172 | ₩32,105 | ₩32,119 | -0.08% | 18.9만 |
|---|
| 2025.11.13 | ₩32,239 | ₩32,239 | ₩32,105 | ₩32,132 | -0.33% | 5.8만 |
|---|
| 2025.11.12 | ₩32,239 | ₩32,239 | ₩32,145 | ₩32,172 | -0.21% | 7.7만 |
|---|
| 2025.11.11 | ₩32,152 | ₩32,225 | ₩32,152 | ₩32,225 | +0.23% | 5.1만 |
|---|
| 2025.11.10 | ₩32,115 | ₩32,159 | ₩32,112 | ₩32,144 | +0.09% | 8.7만 |
|---|
| 2025.11.07 | ₩32,105 | ₩32,145 | ₩32,105 | ₩32,119 | +0.04% | 5.2만 |
|---|
| 2025.11.06 | ₩32,172 | ₩32,172 | ₩32,092 | ₩32,125 | -0.15% | 10.3만 |
|---|
| 2025.11.05 | ₩32,132 | ₩32,132 | ₩32,025 | ₩32,105 | -0.08% | 15.3만 |
|---|
| 2025.11.04 | ₩32,092 | ₩32,132 | ₩32,085 | ₩32,105 | +0.04% | 6.7만 |
|---|
| 2025.11.03 | ₩32,085 | ₩32,092 | ₩32,038 | ₩32,052 | -0.10% | 8.2만 |
|---|
| 2025.10.31 | ₩32,199 | ₩32,252 | ₩32,185 | ₩32,212 | +0.04% | 8.6만 |
|---|
| 2025.10.30 | ₩32,239 | ₩32,239 | ₩32,078 | ₩32,199 | -0.12% | 9.8만 |
|---|
| 2025.10.29 | ₩32,225 | ₩32,239 | ₩32,172 | ₩32,185 | -0.12% | 6.2만 |
|---|
| 2025.10.28 | ₩32,237 | ₩32,265 | ₩32,172 | ₩32,199 | -0.12% | 8.9만 |
|---|
| 2025.10.27 | ₩32,199 | ₩32,239 | ₩32,199 | ₩32,239 | +0.12% | 4.8만 |
|---|
| 2025.10.24 | ₩32,239 | ₩32,239 | ₩32,205 | ₩32,225 | -0.04% | 4만 |
|---|
| 2025.10.23 | ₩32,159 | ₩32,239 | ₩32,159 | ₩32,239 | +0.25% | 5.4만 |
|---|
| 2025.10.22 | ₩32,205 | ₩32,219 | ₩32,132 | ₩32,199 | -0.02% | 8.5만 |
|---|
| 2025.10.21 | ₩32,185 | ₩32,212 | ₩32,151 | ₩32,199 | +0.04% | 7.5만 |
|---|
| 2025.10.20 | ₩32,159 | ₩32,199 | ₩32,092 | ₩32,199 | +0.12% | 3.2만 |
|---|
| 2025.10.17 | ₩32,145 | ₩32,145 | ₩32,099 | ₩32,119 | -0.08% | 6.1만 |
|---|
| 2025.10.16 | ₩31,985 | ₩32,145 | ₩31,985 | ₩32,145 | +0.50% | 5.8만 |
|---|
| 2025.10.15 | ₩32,025 | ₩32,025 | ₩31,945 | ₩31,985 | -0.13% | 72.3만 |
|---|
| 2025.10.14 | ₩32,018 | ₩32,037 | ₩31,998 | ₩31,998 | -0.06% | 4.7만 |
|---|
| 2025.10.13 | ₩31,998 | ₩32,022 | ₩31,965 | ₩32,018 | +0.06% | 5.6만 |
|---|
| 2025.10.10 | ₩31,972 | ₩31,985 | ₩31,905 | ₩31,985 | +0.04% | 6만 |
|---|