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 | ₩30,573 | ₩30,613 | ₩30,559 | ₩30,599 | +0.09% | 119.7만 |
| 2026.10.08 | ₩30,372 | ₩30,559 | ₩30,346 | ₩30,506 | +0.44% | 329.5만 |
| 2026.10.07 | ₩30,559 | ₩30,559 | ₩30,370 | ₩30,452 | -0.35% | 76.5만 |
| 2026.10.06 | ₩30,639 | ₩30,679 | ₩30,519 | ₩30,639 | 0.00% | 57만 |
| 2026.10.05 | ₩30,826 | ₩30,826 | ₩30,486 | ₩30,613 | -0.69% | 68.3만 |
| 2026.10.02 | ₩30,906 | ₩30,906 | ₩30,573 | ₩30,599 | -0.99% | 91.6만 |
| 2026.10.01 | ₩30,519 | ₩30,720 | ₩30,519 | ₩30,613 | +0.31% | 69.7만 |
| 2026.09.30 | ₩30,479 | ₩30,599 | ₩30,452 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,559 |
| +0.26% |
| 109.6만 |
| 2026.09.29 | ₩30,399 | ₩30,399 | ₩30,259 | ₩30,319 | -0.26% | 77.2만 |
|---|
| 2026.09.28 | ₩30,533 | ₩30,533 | ₩30,239 | ₩30,466 | -0.22% | 98.1만 |
|---|
| 2026.09.25 | ₩30,666 | ₩30,693 | ₩30,386 | ₩30,519 | -0.48% | 70.2만 |
|---|
| 2026.09.24 | ₩30,906 | ₩30,933 | ₩30,519 | ₩30,746 | -0.52% | 81.9만 |
|---|
| 2026.09.23 | ₩31,027 | ₩31,027 | ₩30,733 | ₩30,826 | -0.65% | 72.2만 |
|---|
| 2026.09.22 | ₩31,040 | ₩31,067 | ₩30,993 | ₩31,013 | -0.09% | 391.5만 |
|---|
| 2026.09.21 | ₩31,107 | ₩31,107 | ₩31,000 | ₩31,040 | -0.21% | 32.4만 |
|---|
| 2026.09.18 | ₩31,080 | ₩31,080 | ₩30,960 | ₩31,040 | -0.13% | 37.7만 |
|---|
| 2026.09.17 | ₩31,187 | ₩31,187 | ₩31,053 | ₩31,120 | -0.21% | 25.7만 |
|---|
| 2026.09.16 | ₩31,027 | ₩31,080 | ₩30,980 | ₩31,027 | 0.00% | 53.9만 |
|---|
| 2026.09.15 | ₩31,067 | ₩31,093 | ₩30,987 | ₩31,013 | -0.17% | 38.7만 |
|---|
| 2026.09.14 | ₩31,120 | ₩31,173 | ₩31,053 | ₩31,080 | -0.13% | 51.7만 |
|---|
| 2026.09.11 | ₩31,080 | ₩31,200 | ₩31,080 | ₩31,147 | +0.21% | 28.7만 |
|---|
| 2026.09.10 | ₩31,147 | ₩31,147 | ₩31,027 | ₩31,053 | -0.30% | 56.5만 |
|---|
| 2026.09.09 | ₩31,347 | ₩31,347 | ₩31,175 | ₩31,187 | -0.51% | 41.1만 |
|---|
| 2026.09.08 | ₩31,334 | ₩31,374 | ₩31,294 | ₩31,307 | -0.09% | 24.5만 |
|---|
| 2026.09.04 | ₩31,360 | ₩31,387 | ₩31,267 | ₩31,320 | -0.13% | 41.9만 |
|---|
| 2026.09.03 | ₩31,427 | ₩31,427 | ₩31,280 | ₩31,294 | -0.42% | 33.3만 |
|---|
| 2026.09.02 | ₩31,454 | ₩31,454 | ₩31,347 | ₩31,374 | -0.25% | 58.9만 |
|---|
| 2026.09.01 | ₩31,507 | ₩31,507 | ₩31,354 | ₩31,414 | -0.30% | 24.1만 |
|---|
| 2026.08.31 | ₩31,587 | ₩31,614 | ₩31,574 | ₩31,614 | +0.08% | 20.1만 |
|---|
| 2026.08.28 | ₩31,654 | ₩31,667 | ₩31,614 | ₩31,627 | -0.08% | 12.2만 |
|---|
| 2026.08.27 | ₩31,707 | ₩31,707 | ₩31,646 | ₩31,667 | -0.13% | 9.7만 |
|---|
| 2026.08.26 | ₩31,734 | ₩31,734 | ₩31,654 | ₩31,681 | -0.17% | 10.4만 |
|---|
| 2026.08.25 | ₩31,721 | ₩31,747 | ₩31,707 | ₩31,734 | +0.04% | 39.2만 |
|---|
| 2026.08.24 | ₩31,721 | ₩31,721 | ₩31,681 | ₩31,707 | -0.04% | 12.4만 |
|---|
| 2026.08.21 | ₩31,721 | ₩31,734 | ₩31,694 | ₩31,734 | +0.04% | 8.9만 |
|---|
| 2026.08.20 | ₩31,747 | ₩31,768 | ₩31,709 | ₩31,747 | 0.00% | 8.5만 |
|---|
| 2026.08.19 | ₩31,761 | ₩31,786 | ₩31,734 | ₩31,774 | +0.04% | 11.1만 |
|---|
| 2026.08.18 | ₩31,761 | ₩31,761 | ₩31,667 | ₩31,707 | -0.17% | 19.4만 |
|---|
| 2026.08.17 | ₩31,881 | ₩31,881 | ₩31,761 | ₩31,774 | -0.34% | 16만 |
|---|
| 2026.08.14 | ₩31,948 | ₩31,948 | ₩31,828 | ₩31,881 | -0.21% | 12.9만 |
|---|
| 2026.08.13 | ₩31,948 | ₩31,948 | ₩31,910 | ₩31,934 | -0.04% | 23.5만 |
|---|
| 2026.08.12 | ₩31,908 | ₩31,908 | ₩31,868 | ₩31,894 | -0.04% | 17.5만 |
|---|
| 2026.08.11 | ₩31,894 | ₩31,894 | ₩31,841 | ₩31,894 | 0.00% | 8.2만 |
|---|
| 2026.08.10 | ₩31,908 | ₩31,908 | ₩31,841 | ₩31,881 | -0.08% | 10만 |
|---|
| 2026.08.07 | ₩31,854 | ₩31,934 | ₩31,828 | ₩31,934 | +0.25% | 15.7만 |
|---|
| 2026.08.06 | ₩31,814 | ₩31,814 | ₩31,774 | ₩31,814 | 0.00% | 34.4만 |
|---|
| 2026.08.05 | ₩31,788 | ₩31,841 | ₩31,747 | ₩31,814 | +0.08% | 46.5만 |
|---|
| 2026.08.04 | ₩31,734 | ₩31,788 | ₩31,721 | ₩31,774 | +0.13% | 22.1만 |
|---|
| 2026.08.03 | ₩31,694 | ₩31,694 | ₩31,667 | ₩31,694 | 0.00% | 12.3만 |
|---|
| 2026.07.31 | ₩31,734 | ₩31,747 | ₩31,714 | ₩31,747 | +0.04% | 10.2만 |
|---|
| 2026.07.30 | ₩31,801 | ₩31,801 | ₩31,734 | ₩31,788 | -0.04% | 7.6만 |
|---|
| 2026.07.29 | ₩31,828 | ₩31,854 | ₩31,794 | ₩31,814 | -0.04% | 11.8만 |
|---|
| 2026.07.28 | ₩31,801 | ₩31,868 | ₩31,801 | ₩31,841 | +0.13% | 28.2만 |
|---|
| 2026.07.27 | ₩31,788 | ₩31,828 | ₩31,774 | ₩31,828 | +0.13% | 30.6만 |
|---|
| 2026.07.24 | ₩31,721 | ₩31,809 | ₩31,707 | ₩31,734 | +0.04% | 96.7만 |
|---|
| 2026.07.23 | ₩31,908 | ₩31,908 | ₩31,694 | ₩31,734 | -0.54% | 8.8만 |
|---|
| 2026.07.22 | ₩32,041 | ₩32,041 | ₩31,914 | ₩31,934 | -0.33% | 12.9만 |
|---|
| 2026.07.21 | ₩32,095 | ₩32,095 | ₩32,014 | ₩32,028 | -0.21% | 10.9만 |
|---|
| 2026.07.20 | ₩32,095 | ₩32,108 | ₩32,014 | ₩32,055 | -0.12% | 10.8만 |
|---|
| 2026.07.17 | ₩32,148 | ₩32,148 | ₩32,068 | ₩32,081 | -0.21% | 9.3만 |
|---|
| 2026.07.16 | ₩32,121 | ₩32,175 | ₩32,073 | ₩32,095 | -0.08% | 32.9만 |
|---|
| 2026.07.15 | ₩32,201 | ₩32,201 | ₩32,121 | ₩32,148 | -0.17% | 22만 |
|---|
| 2026.07.14 | ₩32,215 | ₩32,215 | ₩32,135 | ₩32,161 | -0.17% | 13.8만 |
|---|
| 2026.07.13 | ₩32,201 | ₩32,201 | ₩32,148 | ₩32,175 | -0.08% | 7.4만 |
|---|
| 2026.07.10 | ₩32,215 | ₩32,228 | ₩32,188 | ₩32,215 | 0.00% | 13.3만 |
|---|
| 2026.07.09 | ₩32,175 | ₩32,241 | ₩32,148 | ₩32,215 | +0.12% | 35.5만 |
|---|
| 2026.07.08 | ₩32,268 | ₩32,268 | ₩32,168 | ₩32,215 | -0.17% | 15.4만 |
|---|
| 2026.07.07 | ₩32,322 | ₩32,322 | ₩32,235 | ₩32,268 | -0.17% | 13.9만 |
|---|
| 2026.07.06 | ₩32,295 | ₩32,328 | ₩32,288 | ₩32,322 | +0.08% | 14만 |
|---|
| 2026.07.02 | ₩32,335 | ₩32,348 | ₩32,241 | ₩32,322 | -0.04% | 15.7만 |
|---|
| 2026.07.01 | ₩32,295 | ₩32,308 | ₩32,215 | ₩32,308 | +0.04% | 10.9만 |
|---|
| 2026.06.30 | ₩32,428 | ₩32,428 | ₩32,362 | ₩32,375 | -0.16% | 16만 |
|---|
| 2026.06.29 | ₩32,335 | ₩32,383 | ₩32,322 | ₩32,375 | +0.12% | 14.2만 |
|---|
| 2026.06.26 | ₩32,402 | ₩32,402 | ₩32,322 | ₩32,362 | -0.12% | 11.8만 |
|---|
| 2026.06.25 | ₩32,335 | ₩32,375 | ₩32,315 | ₩32,375 | +0.12% | 28.6만 |
|---|
| 2026.06.24 | ₩32,362 | ₩32,362 | ₩32,308 | ₩32,348 | -0.04% | 18.9만 |
|---|
| 2026.06.23 | ₩32,308 | ₩32,308 | ₩32,275 | ₩32,295 | -0.04% | 22.8만 |
|---|
| 2026.06.22 | ₩32,322 | ₩32,322 | ₩32,255 | ₩32,308 | -0.04% | 40.5만 |
|---|
| 2026.06.18 | ₩32,295 | ₩32,308 | ₩32,268 | ₩32,308 | +0.04% | 21.5만 |
|---|
| 2026.06.17 | ₩32,268 | ₩32,268 | ₩32,175 | ₩32,201 | -0.21% | 14.1만 |
|---|
| 2026.06.16 | ₩32,295 | ₩32,295 | ₩32,241 | ₩32,255 | -0.12% | 9.6만 |
|---|
| 2026.06.15 | ₩32,228 | ₩32,268 | ₩32,228 | ₩32,241 | +0.04% | 38.9만 |
|---|
| 2026.06.12 | ₩32,201 | ₩32,215 | ₩32,135 | ₩32,188 | -0.04% | 12.6만 |
|---|
| 2026.06.11 | ₩32,201 | ₩32,248 | ₩32,168 | ₩32,228 | +0.08% | 12.9만 |
|---|
| 2026.06.10 | ₩32,282 | ₩32,282 | ₩32,181 | ₩32,201 | -0.25% | 14.2만 |
|---|
| 2026.06.09 | ₩32,255 | ₩32,255 | ₩32,221 | ₩32,255 | 0.00% | 12.9만 |
|---|
| 2026.06.08 | ₩32,215 | ₩32,241 | ₩32,201 | ₩32,215 | 0.00% | 12.4만 |
|---|
| 2026.06.05 | ₩32,188 | ₩32,201 | ₩32,161 | ₩32,201 | +0.04% | 8.6만 |
|---|
| 2026.06.04 | ₩32,241 | ₩32,255 | ₩32,215 | ₩32,241 | 0.00% | 15.2만 |
|---|
| 2026.06.03 | ₩32,228 | ₩32,228 | ₩32,175 | ₩32,215 | -0.04% | 11만 |
|---|
| 2026.06.02 | ₩32,215 | ₩32,228 | ₩32,195 | ₩32,215 | 0.00% | 11.1만 |
|---|
| 2026.06.01 | ₩32,081 | ₩32,161 | ₩32,068 | ₩32,161 | +0.25% | 11.6만 |
|---|
| 2026.05.29 | ₩32,228 | ₩32,228 | ₩32,181 | ₩32,228 | 0.00% | 14.5만 |
|---|
| 2026.05.28 | ₩32,095 | ₩32,161 | ₩32,081 | ₩32,148 | +0.17% | 15.9만 |
|---|
| 2026.05.27 | ₩32,095 | ₩32,095 | ₩32,068 | ₩32,081 | -0.04% | 15.9만 |
|---|
| 2026.05.26 | ₩32,014 | ₩32,068 | ₩32,014 | ₩32,041 | +0.08% | 21.1만 |
|---|
| 2026.05.22 | ₩31,974 | ₩31,974 | ₩31,934 | ₩31,934 | -0.13% | 9.9만 |
|---|
| 2026.05.21 | ₩31,868 | ₩31,948 | ₩31,868 | ₩31,948 | +0.25% | 32만 |
|---|
| 2026.05.20 | ₩31,948 | ₩31,948 | ₩31,881 | ₩31,908 | -0.13% | 87.5만 |
|---|
| 2026.05.19 | ₩32,041 | ₩32,041 | ₩31,874 | ₩31,921 | -0.38% | 29.1만 |
|---|
| 2026.05.18 | ₩31,961 | ₩32,014 | ₩31,961 | ₩32,014 | +0.17% | 44.6만 |
|---|
| 2026.05.15 | ₩32,014 | ₩32,014 | ₩31,908 | ₩31,961 | -0.17% | 17.1만 |
|---|
| 2026.05.14 | ₩32,175 | ₩32,175 | ₩32,081 | ₩32,095 | -0.25% | 8.1만 |
|---|
| 2026.05.13 | ₩32,161 | ₩32,161 | ₩32,081 | ₩32,108 | -0.17% | 15.5만 |
|---|
| 2026.05.12 | ₩32,148 | ₩32,168 | ₩32,108 | ₩32,121 | -0.08% | 13.8만 |
|---|
| 2026.05.11 | ₩32,228 | ₩32,228 | ₩32,175 | ₩32,188 | -0.12% | 6.8만 |
|---|
| 2026.05.08 | ₩32,228 | ₩32,228 | ₩32,181 | ₩32,201 | -0.08% | 7.2만 |
|---|
| 2026.05.07 | ₩32,215 | ₩32,215 | ₩32,175 | ₩32,188 | -0.08% | 9.9만 |
|---|
| 2026.05.06 | ₩32,241 | ₩32,241 | ₩32,153 | ₩32,175 | -0.21% | 21.6만 |
|---|
| 2026.05.05 | ₩32,148 | ₩32,148 | ₩32,101 | ₩32,135 | -0.04% | 20.8만 |
|---|
| 2026.05.04 | ₩32,215 | ₩32,215 | ₩32,088 | ₩32,121 | -0.29% | 17.4만 |
|---|
| 2026.05.01 | ₩32,188 | ₩32,201 | ₩32,108 | ₩32,135 | -0.17% | 30.8만 |
|---|
| 2026.04.30 | ₩32,228 | ₩32,228 | ₩32,188 | ₩32,215 | -0.04% | 8만 |
|---|
| 2026.04.29 | ₩32,215 | ₩32,241 | ₩32,161 | ₩32,228 | +0.04% | 20.2만 |
|---|
| 2026.04.28 | ₩32,268 | ₩32,268 | ₩32,215 | ₩32,255 | -0.04% | 8.2만 |
|---|
| 2026.04.27 | ₩32,308 | ₩32,308 | ₩32,241 | ₩32,268 | -0.12% | 8.2만 |
|---|
| 2026.04.24 | ₩32,308 | ₩32,308 | ₩32,248 | ₩32,282 | -0.08% | 12.4만 |
|---|
| 2026.04.23 | ₩32,308 | ₩32,308 | ₩32,228 | ₩32,268 | -0.12% | 14.1만 |
|---|
| 2026.04.22 | ₩32,322 | ₩32,322 | ₩32,256 | ₩32,268 | -0.17% | 9.8만 |
|---|
| 2026.04.21 | ₩32,295 | ₩32,295 | ₩32,201 | ₩32,255 | -0.12% | 11.6만 |
|---|
| 2026.04.20 | ₩32,215 | ₩32,268 | ₩32,215 | ₩32,241 | +0.08% | 9.8만 |
|---|
| 2026.04.17 | ₩32,228 | ₩32,268 | ₩32,215 | ₩32,255 | +0.08% | 15만 |
|---|
| 2026.04.16 | ₩32,175 | ₩32,188 | ₩32,148 | ₩32,188 | +0.04% | 14.8만 |
|---|
| 2026.04.15 | ₩32,148 | ₩32,188 | ₩32,141 | ₩32,188 | +0.12% | 15.4만 |
|---|
| 2026.04.14 | ₩32,161 | ₩32,201 | ₩32,161 | ₩32,188 | +0.08% | 25만 |
|---|
| 2026.04.13 | ₩32,188 | ₩32,201 | ₩32,141 | ₩32,201 | +0.04% | 16.8만 |
|---|
| 2026.04.10 | ₩32,201 | ₩32,308 | ₩32,135 | ₩32,188 | -0.04% | 11.6만 |
|---|
| 2026.04.09 | ₩32,121 | ₩32,161 | ₩32,108 | ₩32,148 | +0.08% | 9만 |
|---|
| 2026.04.08 | ₩32,215 | ₩32,215 | ₩32,068 | ₩32,121 | -0.29% | 47만 |
|---|
| 2026.04.07 | ₩32,041 | ₩32,148 | ₩31,968 | ₩32,028 | -0.04% | 15.8만 |
|---|
| 2026.04.06 | ₩31,908 | ₩32,014 | ₩31,908 | ₩32,014 | +0.33% | 28.6만 |
|---|
| 2026.04.02 | ₩31,921 | ₩31,988 | ₩31,901 | ₩31,988 | +0.21% | 12.9만 |
|---|
| 2026.04.01 | ₩31,934 | ₩31,934 | ₩31,901 | ₩31,934 | 0.00% | 4.6만 |
|---|
| 2026.03.31 | ₩31,921 | ₩31,974 | ₩31,908 | ₩31,921 | 0.00% | 21.2만 |
|---|
| 2026.03.30 | ₩31,868 | ₩31,921 | ₩31,854 | ₩31,854 | -0.04% | 178.8만 |
|---|
| 2026.03.27 | ₩31,854 | ₩31,868 | ₩31,788 | ₩31,868 | +0.04% | 19만 |
|---|
| 2026.03.26 | ₩31,881 | ₩31,921 | ₩31,841 | ₩31,868 | -0.04% | 21.8만 |
|---|
| 2026.03.25 | ₩31,921 | ₩31,961 | ₩31,901 | ₩31,961 | +0.13% | 27.9만 |
|---|
| 2026.03.24 | ₩32,095 | ₩32,095 | ₩31,848 | ₩31,881 | -0.67% | 26.3만 |
|---|
| 2026.03.23 | ₩32,108 | ₩32,108 | ₩32,021 | ₩32,068 | -0.12% | 16.9만 |
|---|
| 2026.03.20 | ₩32,268 | ₩32,268 | ₩31,988 | ₩32,001 | -0.83% | 16.1만 |
|---|
| 2026.03.19 | ₩32,282 | ₩32,282 | ₩32,175 | ₩32,268 | -0.04% | 31.4만 |
|---|
| 2026.03.18 | ₩32,308 | ₩32,308 | ₩32,215 | ₩32,255 | -0.17% | 10.7만 |
|---|
| 2026.03.17 | ₩32,348 | ₩32,348 | ₩32,275 | ₩32,295 | -0.17% | 37.4만 |
|---|
| 2026.03.16 | ₩32,375 | ₩32,375 | ₩32,275 | ₩32,308 | -0.21% | 29.6만 |
|---|
| 2026.03.13 | ₩32,241 | ₩32,288 | ₩32,228 | ₩32,268 | +0.08% | 23.6만 |
|---|
| 2026.03.12 | ₩32,282 | ₩32,322 | ₩32,179 | ₩32,215 | -0.21% | 10만 |
|---|
| 2026.03.11 | ₩32,375 | ₩32,382 | ₩32,282 | ₩32,362 | -0.04% | 16.5만 |
|---|
| 2026.03.10 | ₩32,482 | ₩32,482 | ₩32,368 | ₩32,402 | -0.25% | 11.5만 |
|---|
| 2026.03.09 | ₩32,482 | ₩32,482 | ₩32,388 | ₩32,442 | -0.12% | 20.3만 |
|---|
| 2026.03.06 | ₩32,468 | ₩32,468 | ₩32,382 | ₩32,455 | -0.04% | 18.5만 |
|---|
| 2026.03.05 | ₩32,455 | ₩32,468 | ₩32,402 | ₩32,468 | +0.04% | 8.2만 |
|---|
| 2026.03.04 | ₩32,508 | ₩32,508 | ₩32,428 | ₩32,482 | -0.08% | 17.3만 |
|---|
| 2026.03.03 | ₩32,589 | ₩32,589 | ₩32,455 | ₩32,508 | -0.25% | 7.5만 |
|---|
| 2026.03.02 | ₩32,629 | ₩32,655 | ₩32,602 | ₩32,629 | 0.00% | 11만 |
|---|
| 2026.02.27 | ₩32,816 | ₩32,816 | ₩32,775 | ₩32,789 | -0.08% | 7.5만 |
|---|
| 2026.02.26 | ₩32,775 | ₩32,789 | ₩32,755 | ₩32,775 | 0.00% | 13.4만 |
|---|
| 2026.02.25 | ₩32,775 | ₩32,775 | ₩32,715 | ₩32,749 | -0.08% | 14만 |
|---|
| 2026.02.24 | ₩32,762 | ₩32,762 | ₩32,702 | ₩32,749 | -0.04% | 11만 |
|---|
| 2026.02.23 | ₩32,735 | ₩32,735 | ₩32,682 | ₩32,722 | -0.04% | 17.5만 |
|---|
| 2026.02.20 | ₩32,695 | ₩32,722 | ₩32,642 | ₩32,709 | +0.04% | 13만 |
|---|
| 2026.02.19 | ₩32,642 | ₩32,682 | ₩32,642 | ₩32,682 | +0.12% | 16.8만 |
|---|
| 2026.02.18 | ₩32,749 | ₩32,749 | ₩32,642 | ₩32,655 | -0.29% | 12.9만 |
|---|
| 2026.02.17 | ₩32,629 | ₩32,669 | ₩32,619 | ₩32,655 | +0.08% | 9.7만 |
|---|
| 2026.02.13 | ₩32,669 | ₩32,675 | ₩32,629 | ₩32,649 | -0.06% | 14.3만 |
|---|
| 2026.02.12 | ₩32,561 | ₩32,615 | ₩32,555 | ₩32,609 | +0.15% | 13.6만 |
|---|
| 2026.02.11 | ₩32,549 | ₩32,589 | ₩32,524 | ₩32,575 | +0.08% | 5.2만 |
|---|
| 2026.02.10 | ₩32,575 | ₩32,615 | ₩32,542 | ₩32,615 | +0.12% | 11.4만 |
|---|
| 2026.02.09 | ₩32,482 | ₩32,562 | ₩32,475 | ₩32,522 | +0.12% | 12.7만 |
|---|
| 2026.02.06 | ₩32,495 | ₩32,495 | ₩32,468 | ₩32,475 | -0.06% | 6.3만 |
|---|
| 2026.02.05 | ₩32,508 | ₩32,508 | ₩32,455 | ₩32,495 | -0.04% | 7.2만 |
|---|
| 2026.02.04 | ₩32,522 | ₩32,522 | ₩32,422 | ₩32,468 | -0.16% | 8.4만 |
|---|
| 2026.02.03 | ₩32,495 | ₩32,495 | ₩32,375 | ₩32,422 | -0.23% | 10.6만 |
|---|
| 2026.02.02 | ₩32,442 | ₩32,762 | ₩32,388 | ₩32,442 | 0.00% | 94.1만 |
|---|
| 2026.01.30 | ₩32,468 | ₩32,482 | ₩32,428 | ₩32,468 | 0.00% | 10.7만 |
|---|
| 2026.01.29 | ₩32,442 | ₩32,455 | ₩32,415 | ₩32,435 | -0.02% | 13.5만 |
|---|
| 2026.01.28 | ₩32,455 | ₩32,455 | ₩32,394 | ₩32,428 | -0.08% | 23.1만 |
|---|
| 2026.01.27 | ₩32,335 | ₩32,402 | ₩32,335 | ₩32,402 | +0.21% | 28.1만 |
|---|
| 2026.01.26 | ₩32,442 | ₩32,442 | ₩32,362 | ₩32,368 | -0.23% | 13.1만 |
|---|
| 2026.01.23 | ₩32,375 | ₩32,375 | ₩32,342 | ₩32,362 | -0.04% | 12.4만 |
|---|
| 2026.01.22 | ₩32,495 | ₩32,495 | ₩32,308 | ₩32,322 | -0.53% | 55만 |
|---|
| 2026.01.21 | ₩32,295 | ₩32,375 | ₩32,295 | ₩32,348 | +0.17% | 43.1만 |
|---|
| 2026.01.20 | ₩32,362 | ₩32,362 | ₩32,282 | ₩32,334 | -0.09% | 19.5만 |
|---|
| 2026.01.16 | ₩32,402 | ₩32,402 | ₩32,368 | ₩32,382 | -0.06% | 13만 |
|---|
| 2026.01.15 | ₩32,482 | ₩32,482 | ₩32,375 | ₩32,395 | -0.27% | 13.3만 |
|---|
| 2026.01.14 | ₩32,348 | ₩32,388 | ₩32,340 | ₩32,368 | +0.06% | 151.5만 |
|---|
| 2026.01.13 | ₩32,388 | ₩32,388 | ₩32,322 | ₩32,328 | -0.19% | 11.3만 |
|---|
| 2026.01.12 | ₩32,335 | ₩32,335 | ₩32,268 | ₩32,315 | -0.06% | 7.2만 |
|---|
| 2026.01.09 | ₩32,268 | ₩32,295 | ₩32,268 | ₩32,295 | +0.08% | 13.9만 |
|---|
| 2026.01.08 | ₩32,282 | ₩32,282 | ₩32,215 | ₩32,228 | -0.17% | 9.8만 |
|---|
| 2026.01.07 | ₩32,248 | ₩32,268 | ₩32,215 | ₩32,257 | +0.03% | 17.1만 |
|---|
| 2026.01.06 | ₩32,161 | ₩32,201 | ₩32,148 | ₩32,195 | +0.10% | 9.5만 |
|---|
| 2026.01.05 | ₩32,081 | ₩32,188 | ₩32,081 | ₩32,121 | +0.12% | 17만 |
|---|
| 2026.01.02 | ₩32,161 | ₩32,161 | ₩32,095 | ₩32,135 | -0.08% | 8.6만 |
|---|
| 2025.12.31 | ₩32,108 | ₩32,121 | ₩32,068 | ₩32,095 | -0.04% | 8.7만 |
|---|
| 2025.12.30 | ₩32,081 | ₩32,115 | ₩32,075 | ₩32,084 | +0.01% | 14.1만 |
|---|
| 2025.12.29 | ₩32,081 | ₩32,188 | ₩32,061 | ₩32,161 | +0.25% | 32.7만 |
|---|
| 2025.12.26 | ₩32,081 | ₩32,081 | ₩32,041 | ₩32,055 | -0.08% | 7만 |
|---|
| 2025.12.24 | ₩32,121 | ₩32,121 | ₩32,014 | ₩32,055 | -0.21% | 10.9만 |
|---|
| 2025.12.23 | ₩32,028 | ₩32,081 | ₩32,014 | ₩32,041 | +0.04% | 20.9만 |
|---|
| 2025.12.22 | ₩32,028 | ₩32,055 | ₩32,028 | ₩32,055 | +0.08% | 12만 |
|---|
| 2025.12.19 | ₩32,068 | ₩32,121 | ₩32,006 | ₩32,055 | -0.04% | 13.3만 |
|---|
| 2025.12.18 | ₩32,295 | ₩32,295 | ₩32,108 | ₩32,121 | -0.54% | 11.8만 |
|---|
| 2025.12.17 | ₩32,095 | ₩32,175 | ₩32,081 | ₩32,175 | +0.25% | 16.3만 |
|---|
| 2025.12.16 | ₩32,055 | ₩32,188 | ₩32,055 | ₩32,148 | +0.29% | 16.3만 |
|---|
| 2025.12.15 | ₩32,135 | ₩32,148 | ₩32,061 | ₩32,104 | -0.10% | 10.9만 |
|---|
| 2025.12.12 | ₩32,095 | ₩32,135 | ₩32,055 | ₩32,135 | +0.12% | 12.7만 |
|---|
| 2025.12.11 | ₩32,148 | ₩32,148 | ₩32,001 | ₩32,068 | -0.25% | 9.4만 |
|---|
| 2025.12.10 | ₩32,095 | ₩32,121 | ₩32,060 | ₩32,068 | -0.08% | 11만 |
|---|
| 2025.12.09 | ₩32,095 | ₩32,097 | ₩32,061 | ₩32,068 | -0.08% | 7.3만 |
|---|
| 2025.12.08 | ₩32,188 | ₩32,188 | ₩32,055 | ₩32,095 | -0.29% | 26.7만 |
|---|
| 2025.12.05 | ₩32,081 | ₩32,108 | ₩32,068 | ₩32,095 | +0.04% | 11.8만 |
|---|
| 2025.12.04 | ₩32,175 | ₩32,175 | ₩32,068 | ₩32,095 | -0.25% | 7만 |
|---|
| 2025.12.03 | ₩32,095 | ₩32,121 | ₩32,081 | ₩32,108 | +0.04% | 14.1만 |
|---|
| 2025.12.02 | ₩32,041 | ₩32,081 | ₩32,041 | ₩32,075 | +0.10% | 6.9만 |
|---|
| 2025.12.01 | ₩32,175 | ₩32,175 | ₩32,001 | ₩32,135 | -0.12% | 9.1만 |
|---|
| 2025.11.28 | ₩32,228 | ₩32,241 | ₩32,201 | ₩32,201 | -0.08% | 7.4만 |
|---|
| 2025.11.26 | ₩32,241 | ₩32,241 | ₩32,188 | ₩32,231 | -0.03% | 4.3만 |
|---|
| 2025.11.25 | ₩32,201 | ₩32,215 | ₩32,161 | ₩32,201 | 0.00% | 10만 |
|---|
| 2025.11.24 | ₩32,188 | ₩32,201 | ₩32,148 | ₩32,188 | 0.00% | 6.8만 |
|---|
| 2025.11.21 | ₩32,201 | ₩32,215 | ₩32,148 | ₩32,168 | -0.10% | 9.8만 |
|---|
| 2025.11.20 | ₩32,148 | ₩32,148 | ₩32,095 | ₩32,108 | -0.12% | 26.6만 |
|---|
| 2025.11.19 | ₩32,188 | ₩32,188 | ₩32,108 | ₩32,108 | -0.25% | 40.1만 |
|---|
| 2025.11.18 | ₩32,161 | ₩32,188 | ₩32,148 | ₩32,148 | -0.04% | 8.1만 |
|---|
| 2025.11.17 | ₩32,128 | ₩32,161 | ₩32,121 | ₩32,121 | -0.02% | 12.2만 |
|---|
| 2025.11.14 | ₩32,161 | ₩32,188 | ₩32,121 | ₩32,135 | -0.08% | 18.9만 |
|---|
| 2025.11.13 | ₩32,255 | ₩32,255 | ₩32,121 | ₩32,148 | -0.33% | 5.8만 |
|---|
| 2025.11.12 | ₩32,255 | ₩32,255 | ₩32,161 | ₩32,188 | -0.21% | 7.7만 |
|---|
| 2025.11.11 | ₩32,168 | ₩32,241 | ₩32,168 | ₩32,241 | +0.23% | 5.1만 |
|---|
| 2025.11.10 | ₩32,131 | ₩32,175 | ₩32,128 | ₩32,160 | +0.09% | 8.7만 |
|---|
| 2025.11.07 | ₩32,121 | ₩32,161 | ₩32,121 | ₩32,135 | +0.04% | 5.2만 |
|---|
| 2025.11.06 | ₩32,188 | ₩32,188 | ₩32,108 | ₩32,141 | -0.15% | 10.3만 |
|---|
| 2025.11.05 | ₩32,148 | ₩32,148 | ₩32,041 | ₩32,121 | -0.08% | 15.3만 |
|---|
| 2025.11.04 | ₩32,108 | ₩32,148 | ₩32,101 | ₩32,121 | +0.04% | 6.7만 |
|---|
| 2025.11.03 | ₩32,101 | ₩32,108 | ₩32,055 | ₩32,068 | -0.10% | 8.2만 |
|---|
| 2025.10.31 | ₩32,215 | ₩32,268 | ₩32,201 | ₩32,228 | +0.04% | 8.6만 |
|---|
| 2025.10.30 | ₩32,255 | ₩32,255 | ₩32,095 | ₩32,215 | -0.12% | 9.8만 |
|---|
| 2025.10.29 | ₩32,241 | ₩32,255 | ₩32,188 | ₩32,201 | -0.12% | 6.2만 |
|---|
| 2025.10.28 | ₩32,253 | ₩32,282 | ₩32,188 | ₩32,215 | -0.12% | 8.9만 |
|---|
| 2025.10.27 | ₩32,215 | ₩32,255 | ₩32,215 | ₩32,255 | +0.12% | 4.8만 |
|---|
| 2025.10.24 | ₩32,255 | ₩32,255 | ₩32,221 | ₩32,241 | -0.04% | 4만 |
|---|
| 2025.10.23 | ₩32,175 | ₩32,255 | ₩32,175 | ₩32,255 | +0.25% | 5.4만 |
|---|
| 2025.10.22 | ₩32,221 | ₩32,235 | ₩32,148 | ₩32,215 | -0.02% | 8.5만 |
|---|
| 2025.10.21 | ₩32,201 | ₩32,228 | ₩32,167 | ₩32,215 | +0.04% | 7.5만 |
|---|
| 2025.10.20 | ₩32,175 | ₩32,215 | ₩32,108 | ₩32,215 | +0.12% | 3.2만 |
|---|
| 2025.10.17 | ₩32,161 | ₩32,161 | ₩32,115 | ₩32,135 | -0.08% | 6.1만 |
|---|
| 2025.10.16 | ₩32,001 | ₩32,161 | ₩32,001 | ₩32,161 | +0.50% | 5.8만 |
|---|
| 2025.10.15 | ₩32,041 | ₩32,041 | ₩31,961 | ₩32,001 | -0.13% | 72.3만 |
|---|
| 2025.10.14 | ₩32,035 | ₩32,053 | ₩32,014 | ₩32,014 | -0.06% | 4.7만 |
|---|
| 2025.10.13 | ₩32,014 | ₩32,039 | ₩31,981 | ₩32,035 | +0.06% | 5.6만 |
|---|
| 2025.10.10 | ₩31,988 | ₩32,001 | ₩31,921 | ₩32,001 | +0.04% | 6만 |
|---|