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 | ₩30,560 | ₩30,600 | ₩30,547 | ₩30,587 | +0.09% | 119.7만 |
| 2026.10.08 | ₩30,360 | ₩30,547 | ₩30,333 | ₩30,493 | +0.44% | 329.5만 |
| 2026.10.07 | ₩30,547 | ₩30,547 | ₩30,357 | ₩30,440 | -0.35% | 76.5만 |
| 2026.10.06 | ₩30,627 | ₩30,667 | ₩30,507 | ₩30,627 | 0.00% | 57만 |
| 2026.10.05 | ₩30,814 | ₩30,814 | ₩30,473 | ₩30,600 | -0.69% | 68.3만 |
| 2026.10.02 | ₩30,894 | ₩30,894 | ₩30,560 | ₩30,587 | -0.99% | 91.6만 |
| 2026.10.01 | ₩30,507 | ₩30,707 | ₩30,507 | ₩30,600 | +0.31% | 69.7만 |
| 2026.09.30 | ₩30,467 | ₩30,587 | ₩30,440 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,547 |
| +0.26% |
| 109.6만 |
| 2026.09.29 | ₩30,387 | ₩30,387 | ₩30,246 | ₩30,306 | -0.26% | 77.2만 |
|---|
| 2026.09.28 | ₩30,520 | ₩30,520 | ₩30,226 | ₩30,453 | -0.22% | 98.1만 |
|---|
| 2026.09.25 | ₩30,653 | ₩30,680 | ₩30,373 | ₩30,507 | -0.48% | 70.2만 |
|---|
| 2026.09.24 | ₩30,894 | ₩30,920 | ₩30,507 | ₩30,734 | -0.52% | 81.9만 |
|---|
| 2026.09.23 | ₩31,014 | ₩31,014 | ₩30,720 | ₩30,814 | -0.65% | 72.2만 |
|---|
| 2026.09.22 | ₩31,027 | ₩31,054 | ₩30,980 | ₩31,000 | -0.09% | 391.5만 |
|---|
| 2026.09.21 | ₩31,094 | ₩31,094 | ₩30,987 | ₩31,027 | -0.21% | 32.4만 |
|---|
| 2026.09.18 | ₩31,067 | ₩31,067 | ₩30,947 | ₩31,027 | -0.13% | 37.7만 |
|---|
| 2026.09.17 | ₩31,174 | ₩31,174 | ₩31,040 | ₩31,107 | -0.21% | 25.7만 |
|---|
| 2026.09.16 | ₩31,014 | ₩31,067 | ₩30,967 | ₩31,014 | 0.00% | 53.9만 |
|---|
| 2026.09.15 | ₩31,054 | ₩31,081 | ₩30,974 | ₩31,000 | -0.17% | 38.7만 |
|---|
| 2026.09.14 | ₩31,107 | ₩31,161 | ₩31,040 | ₩31,067 | -0.13% | 51.7만 |
|---|
| 2026.09.11 | ₩31,067 | ₩31,187 | ₩31,067 | ₩31,134 | +0.21% | 28.7만 |
|---|
| 2026.09.10 | ₩31,134 | ₩31,134 | ₩31,014 | ₩31,040 | -0.30% | 56.5만 |
|---|
| 2026.09.09 | ₩31,334 | ₩31,334 | ₩31,162 | ₩31,174 | -0.51% | 41.1만 |
|---|
| 2026.09.08 | ₩31,321 | ₩31,361 | ₩31,281 | ₩31,294 | -0.09% | 24.5만 |
|---|
| 2026.09.04 | ₩31,347 | ₩31,374 | ₩31,254 | ₩31,307 | -0.13% | 41.9만 |
|---|
| 2026.09.03 | ₩31,414 | ₩31,414 | ₩31,267 | ₩31,281 | -0.42% | 33.3만 |
|---|
| 2026.09.02 | ₩31,441 | ₩31,441 | ₩31,334 | ₩31,361 | -0.25% | 58.9만 |
|---|
| 2026.09.01 | ₩31,494 | ₩31,494 | ₩31,341 | ₩31,401 | -0.30% | 24.1만 |
|---|
| 2026.08.31 | ₩31,574 | ₩31,601 | ₩31,561 | ₩31,601 | +0.08% | 20.1만 |
|---|
| 2026.08.28 | ₩31,641 | ₩31,654 | ₩31,601 | ₩31,614 | -0.08% | 12.2만 |
|---|
| 2026.08.27 | ₩31,694 | ₩31,694 | ₩31,633 | ₩31,654 | -0.13% | 9.7만 |
|---|
| 2026.08.26 | ₩31,721 | ₩31,721 | ₩31,641 | ₩31,668 | -0.17% | 10.4만 |
|---|
| 2026.08.25 | ₩31,708 | ₩31,734 | ₩31,694 | ₩31,721 | +0.04% | 39.2만 |
|---|
| 2026.08.24 | ₩31,708 | ₩31,708 | ₩31,668 | ₩31,694 | -0.04% | 12.4만 |
|---|
| 2026.08.21 | ₩31,708 | ₩31,721 | ₩31,681 | ₩31,721 | +0.04% | 8.9만 |
|---|
| 2026.08.20 | ₩31,734 | ₩31,754 | ₩31,696 | ₩31,734 | 0.00% | 8.5만 |
|---|
| 2026.08.19 | ₩31,748 | ₩31,773 | ₩31,721 | ₩31,761 | +0.04% | 11.1만 |
|---|
| 2026.08.18 | ₩31,748 | ₩31,748 | ₩31,654 | ₩31,694 | -0.17% | 19.4만 |
|---|
| 2026.08.17 | ₩31,868 | ₩31,868 | ₩31,748 | ₩31,761 | -0.34% | 16만 |
|---|
| 2026.08.14 | ₩31,935 | ₩31,935 | ₩31,814 | ₩31,868 | -0.21% | 12.9만 |
|---|
| 2026.08.13 | ₩31,935 | ₩31,935 | ₩31,897 | ₩31,921 | -0.04% | 23.5만 |
|---|
| 2026.08.12 | ₩31,895 | ₩31,895 | ₩31,855 | ₩31,881 | -0.04% | 17.5만 |
|---|
| 2026.08.11 | ₩31,881 | ₩31,881 | ₩31,828 | ₩31,881 | 0.00% | 8.2만 |
|---|
| 2026.08.10 | ₩31,895 | ₩31,895 | ₩31,828 | ₩31,868 | -0.08% | 10만 |
|---|
| 2026.08.07 | ₩31,841 | ₩31,921 | ₩31,814 | ₩31,921 | +0.25% | 15.7만 |
|---|
| 2026.08.06 | ₩31,801 | ₩31,801 | ₩31,761 | ₩31,801 | 0.00% | 34.4만 |
|---|
| 2026.08.05 | ₩31,774 | ₩31,828 | ₩31,734 | ₩31,801 | +0.08% | 46.5만 |
|---|
| 2026.08.04 | ₩31,721 | ₩31,774 | ₩31,708 | ₩31,761 | +0.13% | 22.1만 |
|---|
| 2026.08.03 | ₩31,681 | ₩31,681 | ₩31,654 | ₩31,681 | 0.00% | 12.3만 |
|---|
| 2026.07.31 | ₩31,721 | ₩31,734 | ₩31,701 | ₩31,734 | +0.04% | 10.2만 |
|---|
| 2026.07.30 | ₩31,788 | ₩31,788 | ₩31,721 | ₩31,774 | -0.04% | 7.6만 |
|---|
| 2026.07.29 | ₩31,814 | ₩31,841 | ₩31,781 | ₩31,801 | -0.04% | 11.8만 |
|---|
| 2026.07.28 | ₩31,788 | ₩31,855 | ₩31,788 | ₩31,828 | +0.13% | 28.2만 |
|---|
| 2026.07.27 | ₩31,774 | ₩31,814 | ₩31,761 | ₩31,814 | +0.13% | 30.6만 |
|---|
| 2026.07.24 | ₩31,708 | ₩31,796 | ₩31,694 | ₩31,721 | +0.04% | 96.7만 |
|---|
| 2026.07.23 | ₩31,895 | ₩31,895 | ₩31,681 | ₩31,721 | -0.54% | 8.8만 |
|---|
| 2026.07.22 | ₩32,028 | ₩32,028 | ₩31,901 | ₩31,921 | -0.33% | 12.9만 |
|---|
| 2026.07.21 | ₩32,081 | ₩32,081 | ₩32,001 | ₩32,015 | -0.21% | 10.9만 |
|---|
| 2026.07.20 | ₩32,081 | ₩32,095 | ₩32,001 | ₩32,041 | -0.12% | 10.8만 |
|---|
| 2026.07.17 | ₩32,135 | ₩32,135 | ₩32,055 | ₩32,068 | -0.21% | 9.3만 |
|---|
| 2026.07.16 | ₩32,108 | ₩32,161 | ₩32,060 | ₩32,081 | -0.08% | 32.9만 |
|---|
| 2026.07.15 | ₩32,188 | ₩32,188 | ₩32,108 | ₩32,135 | -0.17% | 22만 |
|---|
| 2026.07.14 | ₩32,201 | ₩32,201 | ₩32,121 | ₩32,148 | -0.17% | 13.8만 |
|---|
| 2026.07.13 | ₩32,188 | ₩32,188 | ₩32,135 | ₩32,161 | -0.08% | 7.4만 |
|---|
| 2026.07.10 | ₩32,201 | ₩32,215 | ₩32,175 | ₩32,201 | 0.00% | 13.3만 |
|---|
| 2026.07.09 | ₩32,161 | ₩32,228 | ₩32,135 | ₩32,201 | +0.12% | 35.5만 |
|---|
| 2026.07.08 | ₩32,255 | ₩32,255 | ₩32,155 | ₩32,201 | -0.17% | 15.4만 |
|---|
| 2026.07.07 | ₩32,308 | ₩32,308 | ₩32,222 | ₩32,255 | -0.17% | 13.9만 |
|---|
| 2026.07.06 | ₩32,282 | ₩32,315 | ₩32,275 | ₩32,308 | +0.08% | 14만 |
|---|
| 2026.07.02 | ₩32,322 | ₩32,335 | ₩32,228 | ₩32,308 | -0.04% | 15.7만 |
|---|
| 2026.07.01 | ₩32,282 | ₩32,295 | ₩32,201 | ₩32,295 | +0.04% | 10.9만 |
|---|
| 2026.06.30 | ₩32,415 | ₩32,415 | ₩32,348 | ₩32,362 | -0.16% | 16만 |
|---|
| 2026.06.29 | ₩32,322 | ₩32,370 | ₩32,308 | ₩32,362 | +0.12% | 14.2만 |
|---|
| 2026.06.26 | ₩32,388 | ₩32,388 | ₩32,308 | ₩32,348 | -0.12% | 11.8만 |
|---|
| 2026.06.25 | ₩32,322 | ₩32,362 | ₩32,302 | ₩32,362 | +0.12% | 28.6만 |
|---|
| 2026.06.24 | ₩32,348 | ₩32,348 | ₩32,295 | ₩32,335 | -0.04% | 18.9만 |
|---|
| 2026.06.23 | ₩32,295 | ₩32,295 | ₩32,262 | ₩32,282 | -0.04% | 22.8만 |
|---|
| 2026.06.22 | ₩32,308 | ₩32,308 | ₩32,242 | ₩32,295 | -0.04% | 40.5만 |
|---|
| 2026.06.18 | ₩32,282 | ₩32,295 | ₩32,255 | ₩32,295 | +0.04% | 21.5만 |
|---|
| 2026.06.17 | ₩32,255 | ₩32,255 | ₩32,161 | ₩32,188 | -0.21% | 14.1만 |
|---|
| 2026.06.16 | ₩32,282 | ₩32,282 | ₩32,228 | ₩32,242 | -0.12% | 9.6만 |
|---|
| 2026.06.15 | ₩32,215 | ₩32,255 | ₩32,215 | ₩32,228 | +0.04% | 38.9만 |
|---|
| 2026.06.12 | ₩32,188 | ₩32,201 | ₩32,121 | ₩32,175 | -0.04% | 12.6만 |
|---|
| 2026.06.11 | ₩32,188 | ₩32,235 | ₩32,155 | ₩32,215 | +0.08% | 12.9만 |
|---|
| 2026.06.10 | ₩32,268 | ₩32,268 | ₩32,168 | ₩32,188 | -0.25% | 14.2만 |
|---|
| 2026.06.09 | ₩32,242 | ₩32,242 | ₩32,208 | ₩32,242 | 0.00% | 12.9만 |
|---|
| 2026.06.08 | ₩32,201 | ₩32,228 | ₩32,188 | ₩32,201 | 0.00% | 12.4만 |
|---|
| 2026.06.05 | ₩32,175 | ₩32,188 | ₩32,148 | ₩32,188 | +0.04% | 8.6만 |
|---|
| 2026.06.04 | ₩32,228 | ₩32,242 | ₩32,201 | ₩32,228 | 0.00% | 15.2만 |
|---|
| 2026.06.03 | ₩32,215 | ₩32,215 | ₩32,161 | ₩32,201 | -0.04% | 11만 |
|---|
| 2026.06.02 | ₩32,201 | ₩32,215 | ₩32,181 | ₩32,201 | 0.00% | 11.1만 |
|---|
| 2026.06.01 | ₩32,068 | ₩32,148 | ₩32,055 | ₩32,148 | +0.25% | 11.6만 |
|---|
| 2026.05.29 | ₩32,215 | ₩32,215 | ₩32,168 | ₩32,215 | 0.00% | 14.5만 |
|---|
| 2026.05.28 | ₩32,081 | ₩32,148 | ₩32,068 | ₩32,135 | +0.17% | 15.9만 |
|---|
| 2026.05.27 | ₩32,081 | ₩32,081 | ₩32,055 | ₩32,068 | -0.04% | 15.9만 |
|---|
| 2026.05.26 | ₩32,001 | ₩32,055 | ₩32,001 | ₩32,028 | +0.08% | 21.1만 |
|---|
| 2026.05.22 | ₩31,961 | ₩31,961 | ₩31,921 | ₩31,921 | -0.13% | 9.9만 |
|---|
| 2026.05.21 | ₩31,855 | ₩31,935 | ₩31,855 | ₩31,935 | +0.25% | 32만 |
|---|
| 2026.05.20 | ₩31,935 | ₩31,935 | ₩31,868 | ₩31,895 | -0.13% | 87.5만 |
|---|
| 2026.05.19 | ₩32,028 | ₩32,028 | ₩31,861 | ₩31,908 | -0.38% | 29.1만 |
|---|
| 2026.05.18 | ₩31,948 | ₩32,001 | ₩31,948 | ₩32,001 | +0.17% | 44.6만 |
|---|
| 2026.05.15 | ₩32,001 | ₩32,001 | ₩31,895 | ₩31,948 | -0.17% | 17.1만 |
|---|
| 2026.05.14 | ₩32,161 | ₩32,161 | ₩32,068 | ₩32,081 | -0.25% | 8.1만 |
|---|
| 2026.05.13 | ₩32,148 | ₩32,148 | ₩32,068 | ₩32,095 | -0.17% | 15.5만 |
|---|
| 2026.05.12 | ₩32,135 | ₩32,155 | ₩32,095 | ₩32,108 | -0.08% | 13.8만 |
|---|
| 2026.05.11 | ₩32,215 | ₩32,215 | ₩32,161 | ₩32,175 | -0.12% | 6.8만 |
|---|
| 2026.05.08 | ₩32,215 | ₩32,215 | ₩32,168 | ₩32,188 | -0.08% | 7.2만 |
|---|
| 2026.05.07 | ₩32,201 | ₩32,201 | ₩32,161 | ₩32,175 | -0.08% | 9.9만 |
|---|
| 2026.05.06 | ₩32,228 | ₩32,228 | ₩32,140 | ₩32,161 | -0.21% | 21.6만 |
|---|
| 2026.05.05 | ₩32,135 | ₩32,135 | ₩32,088 | ₩32,121 | -0.04% | 20.8만 |
|---|
| 2026.05.04 | ₩32,201 | ₩32,201 | ₩32,075 | ₩32,108 | -0.29% | 17.4만 |
|---|
| 2026.05.01 | ₩32,175 | ₩32,188 | ₩32,095 | ₩32,121 | -0.17% | 30.8만 |
|---|
| 2026.04.30 | ₩32,215 | ₩32,215 | ₩32,175 | ₩32,201 | -0.04% | 8만 |
|---|
| 2026.04.29 | ₩32,201 | ₩32,228 | ₩32,148 | ₩32,215 | +0.04% | 20.2만 |
|---|
| 2026.04.28 | ₩32,255 | ₩32,255 | ₩32,201 | ₩32,242 | -0.04% | 8.2만 |
|---|
| 2026.04.27 | ₩32,295 | ₩32,295 | ₩32,228 | ₩32,255 | -0.12% | 8.2만 |
|---|
| 2026.04.24 | ₩32,295 | ₩32,295 | ₩32,235 | ₩32,268 | -0.08% | 12.4만 |
|---|
| 2026.04.23 | ₩32,295 | ₩32,295 | ₩32,215 | ₩32,255 | -0.12% | 14.1만 |
|---|
| 2026.04.22 | ₩32,308 | ₩32,308 | ₩32,243 | ₩32,255 | -0.17% | 9.8만 |
|---|
| 2026.04.21 | ₩32,282 | ₩32,282 | ₩32,188 | ₩32,242 | -0.12% | 11.6만 |
|---|
| 2026.04.20 | ₩32,201 | ₩32,255 | ₩32,201 | ₩32,228 | +0.08% | 9.8만 |
|---|
| 2026.04.17 | ₩32,215 | ₩32,255 | ₩32,201 | ₩32,242 | +0.08% | 15만 |
|---|
| 2026.04.16 | ₩32,161 | ₩32,175 | ₩32,135 | ₩32,175 | +0.04% | 14.8만 |
|---|
| 2026.04.15 | ₩32,135 | ₩32,175 | ₩32,128 | ₩32,175 | +0.12% | 15.4만 |
|---|
| 2026.04.14 | ₩32,148 | ₩32,188 | ₩32,148 | ₩32,175 | +0.08% | 25만 |
|---|
| 2026.04.13 | ₩32,175 | ₩32,188 | ₩32,128 | ₩32,188 | +0.04% | 16.8만 |
|---|
| 2026.04.10 | ₩32,188 | ₩32,295 | ₩32,121 | ₩32,175 | -0.04% | 11.6만 |
|---|
| 2026.04.09 | ₩32,108 | ₩32,148 | ₩32,095 | ₩32,135 | +0.08% | 9만 |
|---|
| 2026.04.08 | ₩32,201 | ₩32,201 | ₩32,055 | ₩32,108 | -0.29% | 47만 |
|---|
| 2026.04.07 | ₩32,028 | ₩32,135 | ₩31,955 | ₩32,015 | -0.04% | 15.8만 |
|---|
| 2026.04.06 | ₩31,895 | ₩32,001 | ₩31,895 | ₩32,001 | +0.33% | 28.6만 |
|---|
| 2026.04.02 | ₩31,908 | ₩31,975 | ₩31,888 | ₩31,975 | +0.21% | 12.9만 |
|---|
| 2026.04.01 | ₩31,921 | ₩31,921 | ₩31,888 | ₩31,921 | 0.00% | 4.6만 |
|---|
| 2026.03.31 | ₩31,908 | ₩31,961 | ₩31,895 | ₩31,908 | 0.00% | 21.2만 |
|---|
| 2026.03.30 | ₩31,855 | ₩31,908 | ₩31,841 | ₩31,841 | -0.04% | 178.8만 |
|---|
| 2026.03.27 | ₩31,841 | ₩31,855 | ₩31,774 | ₩31,855 | +0.04% | 19만 |
|---|
| 2026.03.26 | ₩31,868 | ₩31,908 | ₩31,828 | ₩31,855 | -0.04% | 21.8만 |
|---|
| 2026.03.25 | ₩31,908 | ₩31,948 | ₩31,888 | ₩31,948 | +0.13% | 27.9만 |
|---|
| 2026.03.24 | ₩32,081 | ₩32,081 | ₩31,834 | ₩31,868 | -0.67% | 26.3만 |
|---|
| 2026.03.23 | ₩32,095 | ₩32,095 | ₩32,008 | ₩32,055 | -0.12% | 16.9만 |
|---|
| 2026.03.20 | ₩32,255 | ₩32,255 | ₩31,975 | ₩31,988 | -0.83% | 16.1만 |
|---|
| 2026.03.19 | ₩32,268 | ₩32,268 | ₩32,161 | ₩32,255 | -0.04% | 31.4만 |
|---|
| 2026.03.18 | ₩32,295 | ₩32,295 | ₩32,201 | ₩32,242 | -0.17% | 10.7만 |
|---|
| 2026.03.17 | ₩32,335 | ₩32,335 | ₩32,262 | ₩32,282 | -0.17% | 37.4만 |
|---|
| 2026.03.16 | ₩32,362 | ₩32,362 | ₩32,262 | ₩32,295 | -0.21% | 29.6만 |
|---|
| 2026.03.13 | ₩32,228 | ₩32,275 | ₩32,215 | ₩32,255 | +0.08% | 23.6만 |
|---|
| 2026.03.12 | ₩32,268 | ₩32,308 | ₩32,165 | ₩32,201 | -0.21% | 10만 |
|---|
| 2026.03.11 | ₩32,362 | ₩32,368 | ₩32,268 | ₩32,348 | -0.04% | 16.5만 |
|---|
| 2026.03.10 | ₩32,468 | ₩32,468 | ₩32,355 | ₩32,388 | -0.25% | 11.5만 |
|---|
| 2026.03.09 | ₩32,468 | ₩32,468 | ₩32,375 | ₩32,428 | -0.12% | 20.3만 |
|---|
| 2026.03.06 | ₩32,455 | ₩32,455 | ₩32,368 | ₩32,442 | -0.04% | 18.5만 |
|---|
| 2026.03.05 | ₩32,442 | ₩32,455 | ₩32,388 | ₩32,455 | +0.04% | 8.2만 |
|---|
| 2026.03.04 | ₩32,495 | ₩32,495 | ₩32,415 | ₩32,468 | -0.08% | 17.3만 |
|---|
| 2026.03.03 | ₩32,575 | ₩32,575 | ₩32,442 | ₩32,495 | -0.25% | 7.5만 |
|---|
| 2026.03.02 | ₩32,615 | ₩32,642 | ₩32,588 | ₩32,615 | 0.00% | 11만 |
|---|
| 2026.02.27 | ₩32,802 | ₩32,802 | ₩32,762 | ₩32,775 | -0.08% | 7.5만 |
|---|
| 2026.02.26 | ₩32,762 | ₩32,775 | ₩32,742 | ₩32,762 | 0.00% | 13.4만 |
|---|
| 2026.02.25 | ₩32,762 | ₩32,762 | ₩32,702 | ₩32,735 | -0.08% | 14만 |
|---|
| 2026.02.24 | ₩32,749 | ₩32,749 | ₩32,689 | ₩32,735 | -0.04% | 11만 |
|---|
| 2026.02.23 | ₩32,722 | ₩32,722 | ₩32,669 | ₩32,709 | -0.04% | 17.5만 |
|---|
| 2026.02.20 | ₩32,682 | ₩32,709 | ₩32,629 | ₩32,695 | +0.04% | 13만 |
|---|
| 2026.02.19 | ₩32,629 | ₩32,669 | ₩32,629 | ₩32,669 | +0.12% | 16.8만 |
|---|
| 2026.02.18 | ₩32,735 | ₩32,735 | ₩32,629 | ₩32,642 | -0.29% | 12.9만 |
|---|
| 2026.02.17 | ₩32,615 | ₩32,655 | ₩32,606 | ₩32,642 | +0.08% | 9.7만 |
|---|
| 2026.02.13 | ₩32,655 | ₩32,662 | ₩32,615 | ₩32,635 | -0.06% | 14.3만 |
|---|
| 2026.02.12 | ₩32,547 | ₩32,602 | ₩32,542 | ₩32,595 | +0.15% | 13.6만 |
|---|
| 2026.02.11 | ₩32,535 | ₩32,575 | ₩32,511 | ₩32,562 | +0.08% | 5.2만 |
|---|
| 2026.02.10 | ₩32,562 | ₩32,602 | ₩32,528 | ₩32,602 | +0.12% | 11.4만 |
|---|
| 2026.02.09 | ₩32,468 | ₩32,548 | ₩32,462 | ₩32,508 | +0.12% | 12.7만 |
|---|
| 2026.02.06 | ₩32,482 | ₩32,482 | ₩32,455 | ₩32,462 | -0.06% | 6.3만 |
|---|
| 2026.02.05 | ₩32,495 | ₩32,495 | ₩32,442 | ₩32,482 | -0.04% | 7.2만 |
|---|
| 2026.02.04 | ₩32,508 | ₩32,508 | ₩32,408 | ₩32,455 | -0.16% | 8.4만 |
|---|
| 2026.02.03 | ₩32,482 | ₩32,482 | ₩32,362 | ₩32,408 | -0.23% | 10.6만 |
|---|
| 2026.02.02 | ₩32,428 | ₩32,749 | ₩32,375 | ₩32,428 | 0.00% | 94.1만 |
|---|
| 2026.01.30 | ₩32,455 | ₩32,468 | ₩32,415 | ₩32,455 | 0.00% | 10.7만 |
|---|
| 2026.01.29 | ₩32,428 | ₩32,442 | ₩32,402 | ₩32,422 | -0.02% | 13.5만 |
|---|
| 2026.01.28 | ₩32,442 | ₩32,442 | ₩32,380 | ₩32,415 | -0.08% | 23.1만 |
|---|
| 2026.01.27 | ₩32,322 | ₩32,388 | ₩32,322 | ₩32,388 | +0.21% | 28.1만 |
|---|
| 2026.01.26 | ₩32,428 | ₩32,428 | ₩32,348 | ₩32,355 | -0.23% | 13.1만 |
|---|
| 2026.01.23 | ₩32,362 | ₩32,362 | ₩32,328 | ₩32,348 | -0.04% | 12.4만 |
|---|
| 2026.01.22 | ₩32,482 | ₩32,482 | ₩32,295 | ₩32,308 | -0.53% | 55만 |
|---|
| 2026.01.21 | ₩32,282 | ₩32,362 | ₩32,282 | ₩32,335 | +0.17% | 43.1만 |
|---|
| 2026.01.20 | ₩32,348 | ₩32,348 | ₩32,268 | ₩32,320 | -0.09% | 19.5만 |
|---|
| 2026.01.16 | ₩32,388 | ₩32,388 | ₩32,355 | ₩32,368 | -0.06% | 13만 |
|---|
| 2026.01.15 | ₩32,468 | ₩32,468 | ₩32,362 | ₩32,382 | -0.27% | 13.3만 |
|---|
| 2026.01.14 | ₩32,335 | ₩32,375 | ₩32,327 | ₩32,355 | +0.06% | 151.5만 |
|---|
| 2026.01.13 | ₩32,375 | ₩32,375 | ₩32,308 | ₩32,315 | -0.19% | 11.3만 |
|---|
| 2026.01.12 | ₩32,322 | ₩32,322 | ₩32,255 | ₩32,302 | -0.06% | 7.2만 |
|---|
| 2026.01.09 | ₩32,255 | ₩32,282 | ₩32,255 | ₩32,282 | +0.08% | 13.9만 |
|---|
| 2026.01.08 | ₩32,268 | ₩32,268 | ₩32,201 | ₩32,215 | -0.17% | 9.8만 |
|---|
| 2026.01.07 | ₩32,235 | ₩32,255 | ₩32,201 | ₩32,244 | +0.03% | 17.1만 |
|---|
| 2026.01.06 | ₩32,148 | ₩32,188 | ₩32,135 | ₩32,181 | +0.10% | 9.5만 |
|---|
| 2026.01.05 | ₩32,068 | ₩32,175 | ₩32,068 | ₩32,108 | +0.12% | 17만 |
|---|
| 2026.01.02 | ₩32,148 | ₩32,148 | ₩32,081 | ₩32,121 | -0.08% | 8.6만 |
|---|
| 2025.12.31 | ₩32,095 | ₩32,108 | ₩32,055 | ₩32,081 | -0.04% | 8.7만 |
|---|
| 2025.12.30 | ₩32,068 | ₩32,101 | ₩32,061 | ₩32,071 | +0.01% | 14.1만 |
|---|
| 2025.12.29 | ₩32,068 | ₩32,175 | ₩32,048 | ₩32,148 | +0.25% | 32.7만 |
|---|
| 2025.12.26 | ₩32,068 | ₩32,068 | ₩32,028 | ₩32,041 | -0.08% | 7만 |
|---|
| 2025.12.24 | ₩32,108 | ₩32,108 | ₩32,001 | ₩32,041 | -0.21% | 10.9만 |
|---|
| 2025.12.23 | ₩32,015 | ₩32,068 | ₩32,001 | ₩32,028 | +0.04% | 20.9만 |
|---|
| 2025.12.22 | ₩32,015 | ₩32,041 | ₩32,015 | ₩32,041 | +0.08% | 12만 |
|---|
| 2025.12.19 | ₩32,055 | ₩32,108 | ₩31,993 | ₩32,041 | -0.04% | 13.3만 |
|---|
| 2025.12.18 | ₩32,282 | ₩32,282 | ₩32,095 | ₩32,108 | -0.54% | 11.8만 |
|---|
| 2025.12.17 | ₩32,081 | ₩32,161 | ₩32,068 | ₩32,161 | +0.25% | 16.3만 |
|---|
| 2025.12.16 | ₩32,041 | ₩32,175 | ₩32,041 | ₩32,135 | +0.29% | 16.3만 |
|---|
| 2025.12.15 | ₩32,121 | ₩32,135 | ₩32,048 | ₩32,091 | -0.10% | 10.9만 |
|---|
| 2025.12.12 | ₩32,081 | ₩32,121 | ₩32,041 | ₩32,121 | +0.12% | 12.7만 |
|---|
| 2025.12.11 | ₩32,135 | ₩32,135 | ₩31,988 | ₩32,055 | -0.25% | 9.4만 |
|---|
| 2025.12.10 | ₩32,081 | ₩32,108 | ₩32,047 | ₩32,055 | -0.08% | 11만 |
|---|
| 2025.12.09 | ₩32,081 | ₩32,084 | ₩32,048 | ₩32,055 | -0.08% | 7.3만 |
|---|
| 2025.12.08 | ₩32,175 | ₩32,175 | ₩32,041 | ₩32,081 | -0.29% | 26.7만 |
|---|
| 2025.12.05 | ₩32,068 | ₩32,095 | ₩32,055 | ₩32,081 | +0.04% | 11.8만 |
|---|
| 2025.12.04 | ₩32,161 | ₩32,161 | ₩32,055 | ₩32,081 | -0.25% | 7만 |
|---|
| 2025.12.03 | ₩32,081 | ₩32,108 | ₩32,068 | ₩32,095 | +0.04% | 14.1만 |
|---|
| 2025.12.02 | ₩32,028 | ₩32,068 | ₩32,028 | ₩32,061 | +0.10% | 6.9만 |
|---|
| 2025.12.01 | ₩32,161 | ₩32,161 | ₩31,988 | ₩32,121 | -0.12% | 9.1만 |
|---|
| 2025.11.28 | ₩32,215 | ₩32,228 | ₩32,188 | ₩32,188 | -0.08% | 7.4만 |
|---|
| 2025.11.26 | ₩32,228 | ₩32,228 | ₩32,175 | ₩32,217 | -0.03% | 4.3만 |
|---|
| 2025.11.25 | ₩32,188 | ₩32,201 | ₩32,148 | ₩32,188 | 0.00% | 10만 |
|---|
| 2025.11.24 | ₩32,175 | ₩32,188 | ₩32,135 | ₩32,175 | 0.00% | 6.8만 |
|---|
| 2025.11.21 | ₩32,188 | ₩32,201 | ₩32,135 | ₩32,155 | -0.10% | 9.8만 |
|---|
| 2025.11.20 | ₩32,135 | ₩32,135 | ₩32,081 | ₩32,095 | -0.12% | 26.6만 |
|---|
| 2025.11.19 | ₩32,175 | ₩32,175 | ₩32,095 | ₩32,095 | -0.25% | 40.1만 |
|---|
| 2025.11.18 | ₩32,148 | ₩32,175 | ₩32,135 | ₩32,135 | -0.04% | 8.1만 |
|---|
| 2025.11.17 | ₩32,115 | ₩32,148 | ₩32,108 | ₩32,108 | -0.02% | 12.2만 |
|---|
| 2025.11.14 | ₩32,148 | ₩32,175 | ₩32,108 | ₩32,121 | -0.08% | 18.9만 |
|---|
| 2025.11.13 | ₩32,242 | ₩32,242 | ₩32,108 | ₩32,135 | -0.33% | 5.8만 |
|---|
| 2025.11.12 | ₩32,242 | ₩32,242 | ₩32,148 | ₩32,175 | -0.21% | 7.7만 |
|---|
| 2025.11.11 | ₩32,155 | ₩32,228 | ₩32,155 | ₩32,228 | +0.23% | 5.1만 |
|---|
| 2025.11.10 | ₩32,117 | ₩32,161 | ₩32,115 | ₩32,147 | +0.09% | 8.7만 |
|---|
| 2025.11.07 | ₩32,108 | ₩32,148 | ₩32,108 | ₩32,121 | +0.04% | 5.2만 |
|---|
| 2025.11.06 | ₩32,175 | ₩32,175 | ₩32,095 | ₩32,128 | -0.15% | 10.3만 |
|---|
| 2025.11.05 | ₩32,135 | ₩32,135 | ₩32,028 | ₩32,108 | -0.08% | 15.3만 |
|---|
| 2025.11.04 | ₩32,095 | ₩32,135 | ₩32,088 | ₩32,108 | +0.04% | 6.7만 |
|---|
| 2025.11.03 | ₩32,088 | ₩32,095 | ₩32,041 | ₩32,055 | -0.10% | 8.2만 |
|---|
| 2025.10.31 | ₩32,201 | ₩32,255 | ₩32,188 | ₩32,215 | +0.04% | 8.6만 |
|---|
| 2025.10.30 | ₩32,242 | ₩32,242 | ₩32,081 | ₩32,201 | -0.12% | 9.8만 |
|---|
| 2025.10.29 | ₩32,228 | ₩32,242 | ₩32,175 | ₩32,188 | -0.12% | 6.2만 |
|---|
| 2025.10.28 | ₩32,240 | ₩32,268 | ₩32,175 | ₩32,201 | -0.12% | 8.9만 |
|---|
| 2025.10.27 | ₩32,201 | ₩32,242 | ₩32,201 | ₩32,242 | +0.12% | 4.8만 |
|---|
| 2025.10.24 | ₩32,242 | ₩32,242 | ₩32,208 | ₩32,228 | -0.04% | 4만 |
|---|
| 2025.10.23 | ₩32,161 | ₩32,242 | ₩32,161 | ₩32,242 | +0.25% | 5.4만 |
|---|
| 2025.10.22 | ₩32,208 | ₩32,222 | ₩32,135 | ₩32,201 | -0.02% | 8.5만 |
|---|
| 2025.10.21 | ₩32,188 | ₩32,215 | ₩32,153 | ₩32,201 | +0.04% | 7.5만 |
|---|
| 2025.10.20 | ₩32,161 | ₩32,201 | ₩32,095 | ₩32,201 | +0.12% | 3.2만 |
|---|
| 2025.10.17 | ₩32,148 | ₩32,148 | ₩32,101 | ₩32,121 | -0.08% | 6.1만 |
|---|
| 2025.10.16 | ₩31,988 | ₩32,148 | ₩31,988 | ₩32,148 | +0.50% | 5.8만 |
|---|
| 2025.10.15 | ₩32,028 | ₩32,028 | ₩31,948 | ₩31,988 | -0.13% | 72.3만 |
|---|
| 2025.10.14 | ₩32,021 | ₩32,040 | ₩32,001 | ₩32,001 | -0.06% | 4.7만 |
|---|
| 2025.10.13 | ₩32,001 | ₩32,025 | ₩31,968 | ₩32,021 | +0.06% | 5.6만 |
|---|
| 2025.10.10 | ₩31,975 | ₩31,988 | ₩31,908 | ₩31,988 | +0.04% | 6만 |
|---|