시장 데이터를 불러오는 중
전체 종목
VanEck Long Muni ETF 과거 주가
VanEck Long Muni ETF · MLN · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VanEck Long Muni ETF · MLN · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩21,717 | ₩21,783 | ₩21,650 | ₩21,676 | -0.18% | 120.6만 |
| 2026.10.08 | ₩21,503 | ₩21,610 | ₩21,423 | ₩21,583 | +0.37% | 115만 |
| 2026.10.07 | ₩21,503 | ₩21,636 | ₩21,436 | ₩21,503 | 0.00% | 200.5만 |
| 2026.10.06 | ₩21,770 | ₩21,810 | ₩21,676 | ₩21,703 | -0.31% | 130.7만 |
| 2026.10.05 | ₩21,743 | ₩21,797 | ₩21,583 | ₩21,783 | +0.18% | 163.8만 |
| 2026.10.02 | ₩22,050 | ₩22,050 | ₩21,596 | ₩21,663 | -1.76% | 111.1만 |
| 2026.10.01 | ₩21,850 | ₩21,930 | ₩21,743 | ₩21,863 | +0.06% | 288.1만 |
| 2026.09.30 | ₩21,717 | ₩21,957 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,810 |
| +0.43% |
| 192.3만 |
| 2026.09.29 | ₩21,596 | ₩21,650 | ₩21,489 | ₩21,570 | -0.12% | 184.7만 |
|---|
| 2026.09.28 | ₩21,810 | ₩21,810 | ₩21,543 | ₩21,703 | -0.49% | 109.7만 |
|---|
| 2026.09.25 | ₩21,997 | ₩22,010 | ₩21,823 | ₩21,863 | -0.61% | 68.8만 |
|---|
| 2026.09.24 | ₩22,104 | ₩22,117 | ₩21,944 | ₩22,024 | -0.36% | 63.7만 |
|---|
| 2026.09.23 | ₩22,371 | ₩22,371 | ₩21,997 | ₩22,090 | -1.25% | 79.3만 |
|---|
| 2026.09.22 | ₩22,304 | ₩22,371 | ₩22,291 | ₩22,331 | +0.12% | 49.8만 |
|---|
| 2026.09.21 | ₩22,398 | ₩22,398 | ₩22,277 | ₩22,344 | -0.24% | 25.7만 |
|---|
| 2026.09.18 | ₩22,304 | ₩22,318 | ₩22,211 | ₩22,304 | 0.00% | 37.1만 |
|---|
| 2026.09.17 | ₩22,371 | ₩22,384 | ₩22,291 | ₩22,358 | -0.06% | 56.6만 |
|---|
| 2026.09.16 | ₩22,224 | ₩22,304 | ₩22,171 | ₩22,224 | 0.00% | 105.2만 |
|---|
| 2026.09.15 | ₩22,264 | ₩22,304 | ₩22,184 | ₩22,211 | -0.24% | 130만 |
|---|
| 2026.09.14 | ₩22,318 | ₩22,384 | ₩22,277 | ₩22,291 | -0.12% | 73.3만 |
|---|
| 2026.09.11 | ₩22,371 | ₩22,491 | ₩22,331 | ₩22,344 | -0.12% | 123.2만 |
|---|
| 2026.09.10 | ₩22,398 | ₩22,398 | ₩22,277 | ₩22,277 | -0.54% | 46.7만 |
|---|
| 2026.09.09 | ₩22,732 | ₩22,732 | ₩22,518 | ₩22,518 | -0.94% | 24.8만 |
|---|
| 2026.09.08 | ₩22,758 | ₩22,758 | ₩22,651 | ₩22,678 | -0.35% | 19만 |
|---|
| 2026.09.04 | ₩22,785 | ₩22,785 | ₩22,678 | ₩22,678 | -0.47% | 27.8만 |
|---|
| 2026.09.03 | ₩22,812 | ₩22,825 | ₩22,705 | ₩22,705 | -0.47% | 67.8만 |
|---|
| 2026.09.02 | ₩22,785 | ₩22,798 | ₩22,718 | ₩22,745 | -0.18% | 20.7만 |
|---|
| 2026.09.01 | ₩22,852 | ₩22,919 | ₩22,732 | ₩22,785 | -0.29% | 37.7만 |
|---|
| 2026.08.31 | ₩23,012 | ₩23,039 | ₩22,985 | ₩23,039 | +0.12% | 11.8만 |
|---|
| 2026.08.28 | ₩23,159 | ₩23,159 | ₩23,079 | ₩23,106 | -0.23% | 35.1만 |
|---|
| 2026.08.27 | ₩23,172 | ₩23,186 | ₩23,132 | ₩23,146 | -0.12% | 21.2만 |
|---|
| 2026.08.26 | ₩23,226 | ₩23,226 | ₩23,132 | ₩23,159 | -0.29% | 8.4만 |
|---|
| 2026.08.25 | ₩23,199 | ₩23,226 | ₩23,146 | ₩23,199 | 0.00% | 24.9만 |
|---|
| 2026.08.24 | ₩23,159 | ₩23,186 | ₩23,146 | ₩23,186 | +0.12% | 15.7만 |
|---|
| 2026.08.21 | ₩23,186 | ₩23,186 | ₩23,106 | ₩23,146 | -0.17% | 8.4만 |
|---|
| 2026.08.20 | ₩23,146 | ₩23,199 | ₩23,119 | ₩23,186 | +0.17% | 19.1만 |
|---|
| 2026.08.19 | ₩23,252 | ₩23,252 | ₩23,212 | ₩23,252 | 0.00% | 28.2만 |
|---|
| 2026.08.18 | ₩23,212 | ₩23,226 | ₩23,106 | ₩23,132 | -0.35% | 11.2만 |
|---|
| 2026.08.17 | ₩23,333 | ₩23,333 | ₩23,199 | ₩23,212 | -0.52% | 8.1만 |
|---|
| 2026.08.14 | ₩23,413 | ₩23,413 | ₩23,293 | ₩23,319 | -0.40% | 13.7만 |
|---|
| 2026.08.13 | ₩23,439 | ₩23,453 | ₩23,399 | ₩23,439 | 0.00% | 25.8만 |
|---|
| 2026.08.12 | ₩23,426 | ₩23,426 | ₩23,386 | ₩23,413 | -0.06% | 13.8만 |
|---|
| 2026.08.11 | ₩23,386 | ₩23,399 | ₩23,346 | ₩23,386 | 0.00% | 7.6만 |
|---|
| 2026.08.10 | ₩23,399 | ₩23,399 | ₩23,333 | ₩23,373 | -0.11% | 17.7만 |
|---|
| 2026.08.07 | ₩23,333 | ₩23,386 | ₩23,319 | ₩23,386 | +0.23% | 17.6만 |
|---|
| 2026.08.06 | ₩23,279 | ₩23,306 | ₩23,226 | ₩23,239 | -0.17% | 17.3만 |
|---|
| 2026.08.05 | ₩23,279 | ₩23,306 | ₩23,239 | ₩23,279 | 0.00% | 15.4만 |
|---|
| 2026.08.04 | ₩23,186 | ₩23,279 | ₩23,186 | ₩23,266 | +0.35% | 18.6만 |
|---|
| 2026.08.03 | ₩23,172 | ₩23,172 | ₩23,106 | ₩23,132 | -0.17% | 16.2만 |
|---|
| 2026.07.31 | ₩23,252 | ₩23,252 | ₩23,132 | ₩23,199 | -0.23% | 18.1만 |
|---|
| 2026.07.30 | ₩23,293 | ₩23,293 | ₩23,159 | ₩23,266 | -0.11% | 13.7만 |
|---|
| 2026.07.29 | ₩23,346 | ₩23,386 | ₩23,266 | ₩23,266 | -0.34% | 11.7만 |
|---|
| 2026.07.28 | ₩23,279 | ₩23,386 | ₩23,266 | ₩23,346 | +0.29% | 36.6만 |
|---|
| 2026.07.27 | ₩23,359 | ₩23,359 | ₩23,279 | ₩23,293 | -0.29% | 7.9만 |
|---|
| 2026.07.24 | ₩23,199 | ₩23,279 | ₩23,159 | ₩23,226 | +0.12% | 14.7만 |
|---|
| 2026.07.23 | ₩23,212 | ₩23,293 | ₩23,092 | ₩23,146 | -0.29% | 25.6만 |
|---|
| 2026.07.22 | ₩23,413 | ₩23,413 | ₩23,319 | ₩23,319 | -0.40% | 19만 |
|---|
| 2026.07.21 | ₩23,493 | ₩23,493 | ₩23,399 | ₩23,426 | -0.28% | 17.8만 |
|---|
| 2026.07.20 | ₩23,533 | ₩23,533 | ₩23,439 | ₩23,466 | -0.28% | 4.7만 |
|---|
| 2026.07.17 | ₩23,533 | ₩23,546 | ₩23,466 | ₩23,520 | -0.06% | 9.2만 |
|---|
| 2026.07.16 | ₩23,560 | ₩23,560 | ₩23,479 | ₩23,533 | -0.11% | 9.8만 |
|---|
| 2026.07.15 | ₩23,600 | ₩23,613 | ₩23,533 | ₩23,560 | -0.17% | 60.1만 |
|---|
| 2026.07.14 | ₩23,626 | ₩23,653 | ₩23,586 | ₩23,586 | -0.17% | 9.2만 |
|---|
| 2026.07.13 | ₩23,613 | ₩23,626 | ₩23,560 | ₩23,573 | -0.17% | 7.4만 |
|---|
| 2026.07.10 | ₩23,613 | ₩23,626 | ₩23,600 | ₩23,613 | 0.00% | 10.9만 |
|---|
| 2026.07.09 | ₩23,560 | ₩23,653 | ₩23,560 | ₩23,573 | +0.06% | 13.5만 |
|---|
| 2026.07.08 | ₩23,560 | ₩23,626 | ₩23,546 | ₩23,573 | +0.06% | 10.5만 |
|---|
| 2026.07.07 | ₩23,747 | ₩23,773 | ₩23,653 | ₩23,653 | -0.39% | 10.9만 |
|---|
| 2026.07.06 | ₩23,733 | ₩23,760 | ₩23,720 | ₩23,747 | +0.06% | 11.9만 |
|---|
| 2026.07.02 | ₩23,693 | ₩23,747 | ₩23,680 | ₩23,720 | +0.11% | 9.7만 |
|---|
| 2026.07.01 | ₩23,600 | ₩23,666 | ₩23,586 | ₩23,653 | +0.23% | 14.4만 |
|---|
| 2026.06.30 | ₩23,773 | ₩23,800 | ₩23,747 | ₩23,747 | -0.11% | 13.6만 |
|---|
| 2026.06.29 | ₩23,747 | ₩23,800 | ₩23,733 | ₩23,787 | +0.17% | 9.7만 |
|---|
| 2026.06.26 | ₩23,666 | ₩23,720 | ₩23,666 | ₩23,707 | +0.17% | 11.4만 |
|---|
| 2026.06.25 | ₩23,653 | ₩23,707 | ₩23,653 | ₩23,680 | +0.11% | 19.3만 |
|---|
| 2026.06.24 | ₩23,693 | ₩23,720 | ₩23,666 | ₩23,666 | -0.11% | 47.2만 |
|---|
| 2026.06.23 | ₩23,600 | ₩23,653 | ₩23,600 | ₩23,640 | +0.17% | 10.1만 |
|---|
| 2026.06.22 | ₩23,666 | ₩23,680 | ₩23,613 | ₩23,640 | -0.11% | 18.7만 |
|---|
| 2026.06.18 | ₩23,546 | ₩23,600 | ₩23,546 | ₩23,586 | +0.17% | 37.3만 |
|---|
| 2026.06.17 | ₩23,626 | ₩23,640 | ₩23,520 | ₩23,520 | -0.45% | 51.3만 |
|---|
| 2026.06.16 | ₩23,600 | ₩23,666 | ₩23,600 | ₩23,626 | +0.11% | 11.8만 |
|---|
| 2026.06.15 | ₩23,613 | ₩23,613 | ₩23,573 | ₩23,586 | -0.11% | 19.5만 |
|---|
| 2026.06.12 | ₩23,533 | ₩23,546 | ₩23,426 | ₩23,533 | 0.00% | 26.2만 |
|---|
| 2026.06.11 | ₩23,493 | ₩23,586 | ₩23,479 | ₩23,560 | +0.28% | 10.7만 |
|---|
| 2026.06.10 | ₩23,573 | ₩23,573 | ₩23,439 | ₩23,479 | -0.40% | 32.6만 |
|---|
| 2026.06.09 | ₩23,533 | ₩23,573 | ₩23,520 | ₩23,560 | +0.11% | 10.3만 |
|---|
| 2026.06.08 | ₩23,533 | ₩23,533 | ₩23,466 | ₩23,493 | -0.17% | 52.3만 |
|---|
| 2026.06.05 | ₩23,479 | ₩23,493 | ₩23,439 | ₩23,479 | 0.00% | 15만 |
|---|
| 2026.06.04 | ₩23,493 | ₩23,546 | ₩23,493 | ₩23,520 | +0.11% | 10.5만 |
|---|
| 2026.06.03 | ₩23,466 | ₩23,533 | ₩23,453 | ₩23,506 | +0.17% | 12.1만 |
|---|
| 2026.06.02 | ₩23,533 | ₩23,560 | ₩23,520 | ₩23,560 | +0.11% | 18.6만 |
|---|
| 2026.06.01 | ₩23,359 | ₩23,479 | ₩23,346 | ₩23,466 | +0.46% | 28.3만 |
|---|
| 2026.05.29 | ₩23,426 | ₩23,520 | ₩23,426 | ₩23,506 | +0.34% | 9.2만 |
|---|
| 2026.05.28 | ₩23,373 | ₩23,479 | ₩23,373 | ₩23,453 | +0.34% | 14.1만 |
|---|
| 2026.05.27 | ₩23,333 | ₩23,399 | ₩23,319 | ₩23,386 | +0.23% | 11.2만 |
|---|
| 2026.05.26 | ₩23,252 | ₩23,333 | ₩23,252 | ₩23,333 | +0.34% | 17.1만 |
|---|
| 2026.05.22 | ₩23,132 | ₩23,172 | ₩23,119 | ₩23,146 | +0.06% | 20.5만 |
|---|
| 2026.05.21 | ₩23,052 | ₩23,146 | ₩23,039 | ₩23,132 | +0.35% | 23.7만 |
|---|
| 2026.05.20 | ₩23,065 | ₩23,146 | ₩23,012 | ₩23,106 | +0.17% | 220.7만 |
|---|
| 2026.05.19 | ₩23,159 | ₩23,199 | ₩23,106 | ₩23,172 | +0.06% | 17.5만 |
|---|
| 2026.05.18 | ₩23,239 | ₩23,279 | ₩23,226 | ₩23,226 | -0.06% | 20.2만 |
|---|
| 2026.05.15 | ₩23,293 | ₩23,306 | ₩23,172 | ₩23,226 | -0.29% | 15.9만 |
|---|
| 2026.05.14 | ₩23,466 | ₩23,506 | ₩23,439 | ₩23,439 | -0.11% | 11.9만 |
|---|
| 2026.05.13 | ₩23,493 | ₩23,506 | ₩23,426 | ₩23,439 | -0.23% | 9.6만 |
|---|
| 2026.05.12 | ₩23,506 | ₩23,506 | ₩23,453 | ₩23,479 | -0.11% | 13만 |
|---|
| 2026.05.11 | ₩23,533 | ₩23,573 | ₩23,506 | ₩23,533 | 0.00% | 17.5만 |
|---|
| 2026.05.08 | ₩23,586 | ₩23,586 | ₩23,533 | ₩23,533 | -0.23% | 17.5만 |
|---|
| 2026.05.07 | ₩23,560 | ₩23,586 | ₩23,546 | ₩23,560 | 0.00% | 58만 |
|---|
| 2026.05.06 | ₩23,613 | ₩23,613 | ₩23,560 | ₩23,586 | -0.11% | 20.9만 |
|---|
| 2026.05.05 | ₩23,493 | ₩23,506 | ₩23,466 | ₩23,493 | 0.00% | 14.6만 |
|---|
| 2026.05.04 | ₩23,466 | ₩23,479 | ₩23,386 | ₩23,453 | -0.06% | 20.1만 |
|---|
| 2026.05.01 | ₩23,506 | ₩23,520 | ₩23,466 | ₩23,479 | -0.11% | 13.5만 |
|---|
| 2026.04.30 | ₩23,573 | ₩23,573 | ₩23,520 | ₩23,546 | -0.11% | 21.9만 |
|---|
| 2026.04.29 | ₩23,560 | ₩23,600 | ₩23,520 | ₩23,533 | -0.11% | 21.3만 |
|---|
| 2026.04.28 | ₩23,600 | ₩23,626 | ₩23,533 | ₩23,560 | -0.17% | 66.6만 |
|---|
| 2026.04.27 | ₩23,680 | ₩23,693 | ₩23,640 | ₩23,680 | 0.00% | 13.9만 |
|---|
| 2026.04.24 | ₩23,666 | ₩23,666 | ₩23,640 | ₩23,666 | 0.00% | 13.3만 |
|---|
| 2026.04.23 | ₩23,666 | ₩23,680 | ₩23,586 | ₩23,666 | 0.00% | 18.1만 |
|---|
| 2026.04.22 | ₩23,680 | ₩23,680 | ₩23,613 | ₩23,653 | -0.11% | 8.7만 |
|---|
| 2026.04.21 | ₩23,653 | ₩23,653 | ₩23,586 | ₩23,640 | -0.06% | 19.6만 |
|---|
| 2026.04.20 | ₩23,626 | ₩23,666 | ₩23,626 | ₩23,666 | +0.17% | 16.4만 |
|---|
| 2026.04.17 | ₩23,546 | ₩23,666 | ₩23,546 | ₩23,640 | +0.40% | 28.7만 |
|---|
| 2026.04.16 | ₩23,506 | ₩23,546 | ₩23,493 | ₩23,520 | +0.06% | 23.4만 |
|---|
| 2026.04.15 | ₩23,533 | ₩23,560 | ₩23,493 | ₩23,520 | -0.06% | 17.7만 |
|---|
| 2026.04.14 | ₩23,520 | ₩23,573 | ₩23,520 | ₩23,573 | +0.23% | 23.3만 |
|---|
| 2026.04.13 | ₩23,479 | ₩23,546 | ₩23,466 | ₩23,520 | +0.17% | 11.2만 |
|---|
| 2026.04.10 | ₩23,520 | ₩23,533 | ₩23,466 | ₩23,493 | -0.11% | 14.8만 |
|---|
| 2026.04.09 | ₩23,479 | ₩23,546 | ₩23,453 | ₩23,546 | +0.28% | 45.1만 |
|---|
| 2026.04.08 | ₩23,573 | ₩23,640 | ₩23,453 | ₩23,479 | -0.40% | 23.3만 |
|---|
| 2026.04.07 | ₩23,319 | ₩23,386 | ₩23,319 | ₩23,346 | +0.11% | 31.4만 |
|---|
| 2026.04.06 | ₩23,306 | ₩23,386 | ₩23,306 | ₩23,346 | +0.17% | 26만 |
|---|
| 2026.04.02 | ₩23,279 | ₩23,386 | ₩23,239 | ₩23,359 | +0.34% | 32.8만 |
|---|
| 2026.04.01 | ₩23,293 | ₩23,333 | ₩23,293 | ₩23,333 | +0.17% | 46.1만 |
|---|
| 2026.03.31 | ₩23,266 | ₩23,346 | ₩23,252 | ₩23,293 | +0.11% | 39.4만 |
|---|
| 2026.03.30 | ₩23,226 | ₩23,239 | ₩23,146 | ₩23,212 | -0.06% | 42.1만 |
|---|
| 2026.03.27 | ₩23,092 | ₩23,132 | ₩23,012 | ₩23,106 | +0.06% | 10.8만 |
|---|
| 2026.03.26 | ₩23,159 | ₩23,159 | ₩23,079 | ₩23,106 | -0.23% | 23.1만 |
|---|
| 2026.03.25 | ₩23,199 | ₩23,199 | ₩23,119 | ₩23,172 | -0.12% | 19.9만 |
|---|
| 2026.03.24 | ₩23,186 | ₩23,199 | ₩23,092 | ₩23,119 | -0.29% | 20.8만 |
|---|
| 2026.03.23 | ₩23,212 | ₩23,306 | ₩23,186 | ₩23,252 | +0.17% | 85만 |
|---|
| 2026.03.20 | ₩23,399 | ₩23,399 | ₩23,119 | ₩23,132 | -1.14% | 37.3만 |
|---|
| 2026.03.19 | ₩23,413 | ₩23,466 | ₩23,359 | ₩23,426 | +0.06% | 30만 |
|---|
| 2026.03.18 | ₩23,479 | ₩23,520 | ₩23,426 | ₩23,439 | -0.17% | 75.3만 |
|---|
| 2026.03.17 | ₩23,520 | ₩23,520 | ₩23,466 | ₩23,506 | -0.06% | 105.6만 |
|---|
| 2026.03.16 | ₩23,560 | ₩23,560 | ₩23,439 | ₩23,493 | -0.28% | 87.1만 |
|---|
| 2026.03.13 | ₩23,413 | ₩23,479 | ₩23,373 | ₩23,453 | +0.17% | 81.4만 |
|---|
| 2026.03.12 | ₩23,413 | ₩23,426 | ₩23,333 | ₩23,359 | -0.23% | 18.3만 |
|---|
| 2026.03.11 | ₩23,373 | ₩23,413 | ₩23,359 | ₩23,386 | +0.06% | 16.8만 |
|---|
| 2026.03.10 | ₩23,439 | ₩23,479 | ₩23,399 | ₩23,399 | -0.17% | 8.2만 |
|---|
| 2026.03.09 | ₩23,439 | ₩23,520 | ₩23,413 | ₩23,520 | +0.34% | 22.7만 |
|---|
| 2026.03.06 | ₩23,439 | ₩23,506 | ₩23,413 | ₩23,506 | +0.28% | 18.3만 |
|---|
| 2026.03.05 | ₩23,453 | ₩23,506 | ₩23,439 | ₩23,506 | +0.23% | 30.5만 |
|---|
| 2026.03.04 | ₩23,506 | ₩23,573 | ₩23,466 | ₩23,533 | +0.11% | 13.4만 |
|---|
| 2026.03.03 | ₩23,613 | ₩23,613 | ₩23,453 | ₩23,493 | -0.51% | 24.5만 |
|---|
| 2026.03.02 | ₩23,680 | ₩23,680 | ₩23,626 | ₩23,653 | -0.11% | 18.1만 |
|---|
| 2026.02.27 | ₩23,800 | ₩23,800 | ₩23,760 | ₩23,773 | -0.11% | 10.5만 |
|---|
| 2026.02.26 | ₩23,653 | ₩23,747 | ₩23,653 | ₩23,733 | +0.34% | 15.7만 |
|---|
| 2026.02.25 | ₩23,653 | ₩23,707 | ₩23,653 | ₩23,693 | +0.17% | 68.7만 |
|---|
| 2026.02.24 | ₩23,626 | ₩23,693 | ₩23,626 | ₩23,680 | +0.23% | 15.6만 |
|---|
| 2026.02.23 | ₩23,626 | ₩23,653 | ₩23,613 | ₩23,653 | +0.11% | 25.8만 |
|---|
| 2026.02.20 | ₩23,613 | ₩23,613 | ₩23,573 | ₩23,613 | 0.00% | 24.4만 |
|---|
| 2026.02.19 | ₩23,546 | ₩23,600 | ₩23,533 | ₩23,600 | +0.23% | 20.7만 |
|---|
| 2026.02.18 | ₩23,506 | ₩23,586 | ₩23,506 | ₩23,546 | +0.17% | 66.4만 |
|---|
| 2026.02.17 | ₩23,600 | ₩23,613 | ₩23,586 | ₩23,600 | 0.00% | 18.9만 |
|---|
| 2026.02.13 | ₩23,573 | ₩23,613 | ₩23,573 | ₩23,586 | +0.06% | 16.4만 |
|---|
| 2026.02.12 | ₩23,506 | ₩23,546 | ₩23,506 | ₩23,546 | +0.17% | 26.7만 |
|---|
| 2026.02.11 | ₩23,439 | ₩23,466 | ₩23,413 | ₩23,466 | +0.11% | 20.3만 |
|---|
| 2026.02.10 | ₩23,546 | ₩23,546 | ₩23,493 | ₩23,506 | -0.17% | 9.3만 |
|---|
| 2026.02.09 | ₩23,439 | ₩23,479 | ₩23,439 | ₩23,466 | +0.11% | 14.5만 |
|---|
| 2026.02.06 | ₩23,439 | ₩23,453 | ₩23,399 | ₩23,439 | 0.00% | 19.2만 |
|---|
| 2026.02.05 | ₩23,479 | ₩23,479 | ₩23,399 | ₩23,426 | -0.23% | 25.5만 |
|---|
| 2026.02.04 | ₩23,399 | ₩23,439 | ₩23,373 | ₩23,399 | 0.00% | 23.1만 |
|---|
| 2026.02.03 | ₩23,373 | ₩23,413 | ₩23,359 | ₩23,413 | +0.17% | 20.8만 |
|---|
| 2026.02.02 | ₩23,373 | ₩23,426 | ₩23,373 | ₩23,386 | +0.06% | 34.2만 |
|---|
| 2026.01.30 | ₩23,453 | ₩23,493 | ₩23,426 | ₩23,453 | 0.00% | 27.1만 |
|---|
| 2026.01.29 | ₩23,399 | ₩23,453 | ₩23,386 | ₩23,439 | +0.17% | 16.9만 |
|---|
| 2026.01.28 | ₩23,386 | ₩23,466 | ₩23,373 | ₩23,426 | +0.17% | 23.2만 |
|---|
| 2026.01.27 | ₩23,399 | ₩23,439 | ₩23,399 | ₩23,399 | 0.00% | 12.1만 |
|---|
| 2026.01.26 | ₩23,426 | ₩23,453 | ₩23,386 | ₩23,399 | -0.11% | 16.4만 |
|---|
| 2026.01.23 | ₩23,413 | ₩23,413 | ₩23,359 | ₩23,399 | -0.06% | 23.4만 |
|---|
| 2026.01.22 | ₩23,333 | ₩23,386 | ₩23,319 | ₩23,386 | +0.23% | 23.3만 |
|---|
| 2026.01.21 | ₩23,306 | ₩23,373 | ₩23,226 | ₩23,373 | +0.29% | 49.9만 |
|---|
| 2026.01.20 | ₩23,346 | ₩23,373 | ₩23,252 | ₩23,252 | -0.40% | 24.7만 |
|---|
| 2026.01.16 | ₩23,453 | ₩23,493 | ₩23,426 | ₩23,439 | -0.06% | 20.5만 |
|---|
| 2026.01.15 | ₩23,520 | ₩23,520 | ₩23,466 | ₩23,466 | -0.23% | 14.4만 |
|---|
| 2026.01.14 | ₩23,466 | ₩23,493 | ₩23,466 | ₩23,479 | +0.06% | 19.9만 |
|---|
| 2026.01.13 | ₩23,493 | ₩23,506 | ₩23,439 | ₩23,439 | -0.23% | 15.1만 |
|---|
| 2026.01.12 | ₩23,546 | ₩23,546 | ₩23,439 | ₩23,439 | -0.45% | 83.9만 |
|---|
| 2026.01.09 | ₩23,493 | ₩23,533 | ₩23,479 | ₩23,533 | +0.17% | 13.3만 |
|---|
| 2026.01.08 | ₩23,479 | ₩23,520 | ₩23,479 | ₩23,493 | +0.06% | 25.3만 |
|---|
| 2026.01.07 | ₩23,533 | ₩23,573 | ₩23,506 | ₩23,560 | +0.11% | 22.2만 |
|---|
| 2026.01.06 | ₩23,506 | ₩23,506 | ₩23,439 | ₩23,479 | -0.11% | 19.9만 |
|---|
| 2026.01.05 | ₩23,520 | ₩23,546 | ₩23,466 | ₩23,493 | -0.11% | 57.3만 |
|---|
| 2026.01.02 | ₩23,479 | ₩23,493 | ₩23,426 | ₩23,493 | +0.06% | 13.7만 |
|---|
| 2025.12.31 | ₩23,453 | ₩23,479 | ₩23,386 | ₩23,413 | -0.17% | 17.5만 |
|---|
| 2025.12.30 | ₩23,493 | ₩23,506 | ₩23,439 | ₩23,453 | -0.17% | 30.2만 |
|---|
| 2025.12.29 | ₩23,506 | ₩23,586 | ₩23,466 | ₩23,520 | +0.06% | 15.1만 |
|---|
| 2025.12.26 | ₩23,626 | ₩23,640 | ₩23,546 | ₩23,546 | -0.34% | 12.9만 |
|---|
| 2025.12.24 | ₩23,600 | ₩23,626 | ₩23,573 | ₩23,586 | -0.06% | 16.2만 |
|---|
| 2025.12.23 | ₩23,573 | ₩23,626 | ₩23,546 | ₩23,613 | +0.17% | 19.7만 |
|---|
| 2025.12.22 | ₩23,560 | ₩23,573 | ₩23,533 | ₩23,573 | +0.06% | 13.4만 |
|---|
| 2025.12.19 | ₩23,533 | ₩23,586 | ₩23,533 | ₩23,560 | +0.11% | 28.3만 |
|---|
| 2025.12.18 | ₩23,546 | ₩23,560 | ₩23,479 | ₩23,520 | -0.11% | 27.5만 |
|---|
| 2025.12.17 | ₩23,346 | ₩23,479 | ₩23,346 | ₩23,479 | +0.57% | 120.3만 |
|---|
| 2025.12.16 | ₩23,293 | ₩23,373 | ₩23,293 | ₩23,333 | +0.17% | 24.1만 |
|---|
| 2025.12.15 | ₩23,386 | ₩23,399 | ₩23,333 | ₩23,333 | -0.23% | 19.9만 |
|---|
| 2025.12.12 | ₩23,333 | ₩23,386 | ₩23,333 | ₩23,346 | +0.06% | 12.7만 |
|---|
| 2025.12.11 | ₩23,439 | ₩23,466 | ₩23,373 | ₩23,386 | -0.23% | 14.6만 |
|---|
| 2025.12.10 | ₩23,373 | ₩23,413 | ₩23,346 | ₩23,399 | +0.11% | 17.7만 |
|---|
| 2025.12.09 | ₩23,426 | ₩23,439 | ₩23,359 | ₩23,386 | -0.17% | 17.4만 |
|---|
| 2025.12.08 | ₩23,373 | ₩23,399 | ₩23,346 | ₩23,399 | +0.11% | 19.3만 |
|---|
| 2025.12.05 | ₩23,346 | ₩23,386 | ₩23,333 | ₩23,373 | +0.11% | 25.3만 |
|---|
| 2025.12.04 | ₩23,293 | ₩23,359 | ₩23,293 | ₩23,346 | +0.23% | 51.1만 |
|---|
| 2025.12.03 | ₩23,359 | ₩23,399 | ₩23,333 | ₩23,346 | -0.06% | 27.8만 |
|---|
| 2025.12.02 | ₩23,346 | ₩23,373 | ₩23,319 | ₩23,333 | -0.06% | 23.7만 |
|---|
| 2025.12.01 | ₩23,386 | ₩23,399 | ₩23,346 | ₩23,386 | 0.00% | 13.6만 |
|---|
| 2025.11.28 | ₩23,413 | ₩23,466 | ₩23,413 | ₩23,453 | +0.17% | 10.2만 |
|---|
| 2025.11.26 | ₩23,439 | ₩23,533 | ₩23,439 | ₩23,506 | +0.28% | 10.7만 |
|---|
| 2025.11.25 | ₩23,466 | ₩23,493 | ₩23,453 | ₩23,479 | +0.06% | 12만 |
|---|
| 2025.11.24 | ₩23,479 | ₩23,506 | ₩23,453 | ₩23,479 | 0.00% | 11.5만 |
|---|
| 2025.11.21 | ₩23,479 | ₩23,479 | ₩23,439 | ₩23,439 | -0.17% | 21.7만 |
|---|
| 2025.11.20 | ₩23,493 | ₩23,493 | ₩23,453 | ₩23,466 | -0.11% | 25.6만 |
|---|
| 2025.11.19 | ₩23,600 | ₩23,613 | ₩23,520 | ₩23,533 | -0.28% | 21.4만 |
|---|
| 2025.11.18 | ₩23,586 | ₩23,600 | ₩23,506 | ₩23,546 | -0.17% | 101.1만 |
|---|
| 2025.11.17 | ₩23,546 | ₩23,573 | ₩23,506 | ₩23,520 | -0.11% | 124.8만 |
|---|
| 2025.11.14 | ₩23,586 | ₩23,586 | ₩23,506 | ₩23,520 | -0.28% | 32.1만 |
|---|
| 2025.11.13 | ₩23,600 | ₩23,600 | ₩23,533 | ₩23,546 | -0.23% | 11.7만 |
|---|
| 2025.11.12 | ₩23,640 | ₩23,640 | ₩23,573 | ₩23,600 | -0.17% | 11.3만 |
|---|
| 2025.11.11 | ₩23,613 | ₩23,653 | ₩23,586 | ₩23,640 | +0.11% | 7.9만 |
|---|
| 2025.11.10 | ₩23,546 | ₩23,600 | ₩23,533 | ₩23,586 | +0.17% | 14만 |
|---|
| 2025.11.07 | ₩23,506 | ₩23,600 | ₩23,493 | ₩23,533 | +0.11% | 18.5만 |
|---|
| 2025.11.06 | ₩23,573 | ₩23,586 | ₩23,520 | ₩23,573 | 0.00% | 17.6만 |
|---|
| 2025.11.05 | ₩23,533 | ₩23,533 | ₩23,479 | ₩23,506 | -0.11% | 19.3만 |
|---|
| 2025.11.04 | ₩23,493 | ₩23,600 | ₩23,479 | ₩23,573 | +0.34% | 25.8만 |
|---|
| 2025.11.03 | ₩23,520 | ₩23,626 | ₩23,493 | ₩23,626 | +0.45% | 23.5만 |
|---|
| 2025.10.31 | ₩23,626 | ₩23,707 | ₩23,613 | ₩23,640 | +0.06% | 14.4만 |
|---|
| 2025.10.30 | ₩23,533 | ₩23,666 | ₩23,533 | ₩23,640 | +0.45% | 8만 |
|---|
| 2025.10.29 | ₩23,666 | ₩23,707 | ₩23,613 | ₩23,640 | -0.11% | 8.6만 |
|---|
| 2025.10.28 | ₩23,747 | ₩23,747 | ₩23,680 | ₩23,680 | -0.28% | 14.5만 |
|---|
| 2025.10.27 | ₩23,693 | ₩23,747 | ₩23,680 | ₩23,720 | +0.11% | 17만 |
|---|
| 2025.10.24 | ₩23,707 | ₩23,733 | ₩23,680 | ₩23,707 | 0.00% | 18.9만 |
|---|
| 2025.10.23 | ₩23,626 | ₩23,666 | ₩23,613 | ₩23,666 | +0.17% | 19만 |
|---|
| 2025.10.22 | ₩23,666 | ₩23,720 | ₩23,653 | ₩23,680 | +0.06% | 25만 |
|---|
| 2025.10.21 | ₩23,720 | ₩23,733 | ₩23,613 | ₩23,680 | -0.17% | 54.3만 |
|---|
| 2025.10.20 | ₩23,680 | ₩23,733 | ₩23,680 | ₩23,680 | 0.00% | 21.7만 |
|---|
| 2025.10.17 | ₩23,640 | ₩23,680 | ₩23,613 | ₩23,680 | +0.17% | 12.2만 |
|---|
| 2025.10.16 | ₩23,560 | ₩23,640 | ₩23,560 | ₩23,640 | +0.34% | 15.7만 |
|---|
| 2025.10.15 | ₩23,560 | ₩23,600 | ₩23,533 | ₩23,560 | 0.00% | 82.8만 |
|---|
| 2025.10.14 | ₩23,546 | ₩23,560 | ₩23,493 | ₩23,520 | -0.11% | 8.9만 |
|---|
| 2025.10.13 | ₩23,466 | ₩23,573 | ₩23,426 | ₩23,560 | +0.40% | 14.6만 |
|---|
| 2025.10.10 | ₩23,439 | ₩23,466 | ₩23,399 | ₩23,453 | +0.06% | 23.1만 |
|---|