시장 데이터를 불러오는 중
전체 종목
NYLIM MacKay California Muni Intermediate ETF 과거 주가
NYLIM MacKay California Muni Intermediate ETF · MMCA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NYLIM MacKay California Muni Intermediate ETF · MMCA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,572 | ₩27,626 | ₩27,572 | ₩27,613 | +0.15% | 4.5만 |
| 2026.10.08 | ₩27,519 | ₩27,519 | ₩27,425 | ₩27,519 | 0.00% | 18.5만 |
| 2026.10.07 | ₩27,492 | ₩27,546 | ₩27,479 | ₩27,505 | +0.05% | 117.5만 |
| 2026.10.06 | ₩27,586 | ₩27,613 | ₩27,572 | ₩27,586 | 0.00% | 5.7만 |
| 2026.10.05 | ₩27,908 | ₩27,908 | ₩27,572 | ₩27,613 | -1.06% | 13만 |
| 2026.10.02 | ₩27,854 | ₩27,894 | ₩27,619 | ₩27,680 | -0.63% | 32.1만 |
| 2026.10.01 | ₩27,438 | ₩27,680 | ₩27,438 | ₩27,666 | +0.83% | 4.6만 |
| 2026.09.30 | ₩27,546 | ₩27,546 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,458 |
| -0.32% |
| 3.9만 |
| 2026.09.29 | ₩27,411 | ₩27,438 | ₩27,318 | ₩27,358 | -0.20% | 6.6만 |
|---|
| 2026.09.28 | ₩27,492 | ₩27,492 | ₩27,386 | ₩27,425 | -0.24% | 2.3만 |
|---|
| 2026.09.25 | ₩27,733 | ₩27,733 | ₩27,579 | ₩27,580 | -0.55% | 2.7만 |
|---|
| 2026.09.24 | ₩27,841 | ₩27,867 | ₩27,680 | ₩27,680 | -0.58% | 5.7만 |
|---|
| 2026.09.23 | ₩28,055 | ₩28,055 | ₩27,774 | ₩27,800 | -0.91% | 44.8만 |
|---|
| 2026.09.22 | ₩28,095 | ₩28,122 | ₩28,002 | ₩28,016 | -0.28% | 8.1만 |
|---|
| 2026.09.21 | ₩28,149 | ₩28,149 | ₩28,082 | ₩28,089 | -0.21% | 5만 |
|---|
| 2026.09.18 | ₩28,122 | ₩28,122 | ₩28,055 | ₩28,089 | -0.12% | 3.5만 |
|---|
| 2026.09.17 | ₩28,189 | ₩28,205 | ₩28,109 | ₩28,156 | -0.12% | 5.9만 |
|---|
| 2026.09.16 | ₩28,136 | ₩28,162 | ₩28,095 | ₩28,102 | -0.12% | 4.9천 |
|---|
| 2026.09.15 | ₩28,189 | ₩28,189 | ₩28,069 | ₩28,095 | -0.33% | 1.8만 |
|---|
| 2026.09.14 | ₩28,196 | ₩28,216 | ₩28,189 | ₩28,200 | +0.01% | 6.3천 |
|---|
| 2026.09.11 | ₩28,256 | ₩28,270 | ₩28,203 | ₩28,209 | -0.17% | 2.4만 |
|---|
| 2026.09.10 | ₩28,176 | ₩28,216 | ₩28,109 | ₩28,132 | -0.16% | 2.1만 |
|---|
| 2026.09.09 | ₩28,471 | ₩28,471 | ₩28,337 | ₩28,337 | -0.47% | 3.6만 |
|---|
| 2026.09.08 | ₩28,491 | ₩28,498 | ₩28,431 | ₩28,484 | -0.02% | 2.7만 |
|---|
| 2026.09.04 | ₩28,525 | ₩28,525 | ₩28,471 | ₩28,484 | -0.14% | 1.2만 |
|---|
| 2026.09.03 | ₩28,565 | ₩28,565 | ₩28,458 | ₩28,458 | -0.38% | 1.7만 |
|---|
| 2026.09.02 | ₩28,511 | ₩28,538 | ₩28,458 | ₩28,525 | +0.05% | 3.2만 |
|---|
| 2026.09.01 | ₩28,618 | ₩28,618 | ₩28,458 | ₩28,498 | -0.42% | 8.2천 |
|---|
| 2026.08.31 | ₩28,632 | ₩28,632 | ₩28,390 | ₩28,592 | -0.14% | 6.4만 |
|---|
| 2026.08.28 | ₩28,806 | ₩28,806 | ₩28,712 | ₩28,714 | -0.32% | 1.9만 |
|---|
| 2026.08.27 | ₩28,846 | ₩28,846 | ₩28,746 | ₩28,750 | -0.33% | 8.5만 |
|---|
| 2026.08.26 | ₩28,873 | ₩28,873 | ₩28,793 | ₩28,799 | -0.26% | 9천 |
|---|
| 2026.08.25 | ₩28,860 | ₩28,860 | ₩28,806 | ₩28,833 | -0.09% | 1.5만 |
|---|
| 2026.08.24 | ₩28,846 | ₩28,846 | ₩28,793 | ₩28,806 | -0.14% | 4.5천 |
|---|
| 2026.08.21 | ₩28,846 | ₩28,846 | ₩28,753 | ₩28,779 | -0.23% | 5.8천 |
|---|
| 2026.08.20 | ₩28,806 | ₩28,820 | ₩28,766 | ₩28,779 | -0.09% | 9.2천 |
|---|
| 2026.08.19 | ₩28,846 | ₩28,887 | ₩28,820 | ₩28,846 | 0.00% | 6.8천 |
|---|
| 2026.08.18 | ₩28,860 | ₩28,860 | ₩28,753 | ₩28,773 | -0.30% | 1.5만 |
|---|
| 2026.08.17 | ₩28,927 | ₩28,927 | ₩28,826 | ₩28,826 | -0.35% | 3만 |
|---|
| 2026.08.14 | ₩28,954 | ₩28,954 | ₩28,846 | ₩28,873 | -0.28% | 1.2만 |
|---|
| 2026.08.13 | ₩28,927 | ₩28,927 | ₩28,920 | ₩28,920 | -0.02% | 900 |
|---|
| 2026.08.12 | ₩28,927 | ₩28,927 | ₩28,873 | ₩28,877 | -0.17% | 1.2만 |
|---|
| 2026.08.11 | ₩28,873 | ₩28,873 | ₩28,812 | ₩28,840 | -0.12% | 1.2만 |
|---|
| 2026.08.10 | ₩28,887 | ₩28,887 | ₩28,820 | ₩28,840 | -0.16% | 1.2만 |
|---|
| 2026.08.07 | ₩28,860 | ₩28,860 | ₩28,793 | ₩28,806 | -0.19% | 1.9만 |
|---|
| 2026.08.06 | ₩28,806 | ₩28,806 | ₩28,672 | ₩28,726 | -0.28% | 2.6만 |
|---|
| 2026.08.05 | ₩28,779 | ₩28,779 | ₩28,732 | ₩28,746 | -0.12% | 5천 |
|---|
| 2026.08.04 | ₩28,739 | ₩28,739 | ₩28,679 | ₩28,679 | -0.21% | 2.6만 |
|---|
| 2026.08.03 | ₩28,699 | ₩28,706 | ₩28,605 | ₩28,632 | -0.23% | 3.5만 |
|---|
| 2026.07.31 | ₩28,685 | ₩28,685 | ₩28,592 | ₩28,612 | -0.26% | 5.1만 |
|---|
| 2026.07.30 | ₩28,806 | ₩28,806 | ₩28,712 | ₩28,732 | -0.26% | 5.5천 |
|---|
| 2026.07.29 | ₩28,833 | ₩28,833 | ₩28,766 | ₩28,766 | -0.23% | 7.4천 |
|---|
| 2026.07.28 | ₩28,793 | ₩28,793 | ₩28,753 | ₩28,793 | 0.00% | 4.8천 |
|---|
| 2026.07.27 | ₩28,753 | ₩28,753 | ₩28,712 | ₩28,739 | -0.05% | 4.4천 |
|---|
| 2026.07.24 | ₩28,659 | ₩28,692 | ₩28,652 | ₩28,672 | +0.05% | 4.9천 |
|---|
| 2026.07.23 | ₩28,766 | ₩28,873 | ₩28,592 | ₩28,625 | -0.49% | 10.5만 |
|---|
| 2026.07.22 | ₩28,900 | ₩28,900 | ₩28,806 | ₩28,820 | -0.28% | 2만 |
|---|
| 2026.07.21 | ₩28,954 | ₩28,967 | ₩28,873 | ₩28,900 | -0.19% | 2.6만 |
|---|
| 2026.07.20 | ₩29,021 | ₩29,021 | ₩28,947 | ₩28,947 | -0.25% | 1.5천 |
|---|
| 2026.07.17 | ₩28,994 | ₩28,994 | ₩28,940 | ₩28,940 | -0.19% | 4.9천 |
|---|
| 2026.07.16 | ₩29,048 | ₩29,048 | ₩28,995 | ₩28,995 | -0.18% | 1.3천 |
|---|
| 2026.07.15 | ₩29,115 | ₩29,115 | ₩29,021 | ₩29,048 | -0.23% | 3.4만 |
|---|
| 2026.07.14 | ₩29,115 | ₩29,115 | ₩29,021 | ₩29,053 | -0.21% | 3.8만 |
|---|
| 2026.07.13 | ₩29,074 | ₩29,113 | ₩29,048 | ₩29,069 | -0.02% | 9천 |
|---|
| 2026.07.10 | ₩29,081 | ₩29,081 | ₩29,061 | ₩29,068 | -0.05% | 7.2천 |
|---|
| 2026.07.09 | ₩29,074 | ₩29,115 | ₩29,074 | ₩29,101 | +0.09% | 2만 |
|---|
| 2026.07.08 | ₩29,101 | ₩29,128 | ₩29,088 | ₩29,108 | +0.02% | 2.4만 |
|---|
| 2026.07.07 | ₩29,249 | ₩29,249 | ₩29,168 | ₩29,195 | -0.18% | 3.8만 |
|---|
| 2026.07.06 | ₩29,262 | ₩29,262 | ₩29,195 | ₩29,229 | -0.11% | 1.7만 |
|---|
| 2026.07.02 | ₩29,235 | ₩29,235 | ₩29,182 | ₩29,209 | -0.09% | 3.8천 |
|---|
| 2026.07.01 | ₩29,162 | ₩29,209 | ₩29,155 | ₩29,209 | +0.16% | 1.6만 |
|---|
| 2026.06.30 | ₩29,262 | ₩29,262 | ₩29,195 | ₩29,221 | -0.14% | 8.4천 |
|---|
| 2026.06.29 | ₩29,249 | ₩29,302 | ₩29,249 | ₩29,276 | +0.09% | 2만 |
|---|
| 2026.06.26 | ₩29,276 | ₩29,282 | ₩29,269 | ₩29,282 | +0.02% | 4.6천 |
|---|
| 2026.06.25 | ₩29,302 | ₩29,302 | ₩29,249 | ₩29,276 | -0.09% | 4.4천 |
|---|
| 2026.06.24 | ₩29,276 | ₩29,276 | ₩29,235 | ₩29,249 | -0.09% | 3.1천 |
|---|
| 2026.06.23 | ₩29,235 | ₩29,235 | ₩29,195 | ₩29,217 | -0.06% | 1.1만 |
|---|
| 2026.06.22 | ₩29,262 | ₩29,262 | ₩29,209 | ₩29,235 | -0.09% | 5.6만 |
|---|
| 2026.06.18 | ₩29,262 | ₩29,262 | ₩29,209 | ₩29,213 | -0.17% | 6.6천 |
|---|
| 2026.06.17 | ₩29,249 | ₩29,249 | ₩29,141 | ₩29,141 | -0.37% | 2.8만 |
|---|
| 2026.06.16 | ₩29,209 | ₩29,209 | ₩29,202 | ₩29,202 | -0.02% | 1.6천 |
|---|
| 2026.06.15 | ₩29,215 | ₩29,222 | ₩29,168 | ₩29,188 | -0.09% | 3.3만 |
|---|
| 2026.06.12 | ₩29,182 | ₩29,182 | ₩29,141 | ₩29,143 | -0.13% | 5.4천 |
|---|
| 2026.06.11 | ₩29,209 | ₩29,209 | ₩29,074 | ₩29,115 | -0.32% | 1.9만 |
|---|
| 2026.06.10 | ₩29,222 | ₩29,222 | ₩29,074 | ₩29,121 | -0.34% | 4.2만 |
|---|
| 2026.06.09 | ₩29,209 | ₩29,209 | ₩29,128 | ₩29,155 | -0.18% | 3.5만 |
|---|
| 2026.06.08 | ₩29,209 | ₩29,209 | ₩29,101 | ₩29,121 | -0.30% | 8.6천 |
|---|
| 2026.06.05 | ₩29,128 | ₩29,141 | ₩29,115 | ₩29,123 | -0.02% | 3.1천 |
|---|
| 2026.06.04 | ₩29,195 | ₩29,209 | ₩29,115 | ₩29,115 | -0.28% | 2.9만 |
|---|
| 2026.06.03 | ₩29,115 | ₩29,180 | ₩29,074 | ₩29,074 | -0.14% | 2.9만 |
|---|
| 2026.06.02 | ₩29,128 | ₩29,155 | ₩29,088 | ₩29,088 | -0.14% | 5.7만 |
|---|
| 2026.06.01 | ₩29,074 | ₩29,115 | ₩29,034 | ₩29,074 | 0.00% | 6.4만 |
|---|
| 2026.05.29 | ₩29,128 | ₩29,155 | ₩29,088 | ₩29,115 | -0.05% | 3.1만 |
|---|
| 2026.05.28 | ₩29,115 | ₩29,151 | ₩29,101 | ₩29,141 | +0.09% | 2.8천 |
|---|
| 2026.05.27 | ₩29,088 | ₩29,115 | ₩29,061 | ₩29,092 | +0.01% | 5.7만 |
|---|
| 2026.05.26 | ₩29,088 | ₩29,088 | ₩29,021 | ₩29,088 | 0.00% | 1.8만 |
|---|
| 2026.05.22 | ₩28,967 | ₩28,974 | ₩28,900 | ₩28,935 | -0.11% | 5.9만 |
|---|
| 2026.05.21 | ₩28,954 | ₩28,954 | ₩28,873 | ₩28,905 | -0.17% | 13.1만 |
|---|
| 2026.05.20 | ₩28,887 | ₩28,916 | ₩28,873 | ₩28,887 | 0.00% | 9.7천 |
|---|
| 2026.05.19 | ₩28,913 | ₩28,913 | ₩28,820 | ₩28,853 | -0.21% | 3.2만 |
|---|
| 2026.05.18 | ₩28,913 | ₩28,913 | ₩28,873 | ₩28,907 | -0.02% | 9.2천 |
|---|
| 2026.05.15 | ₩28,913 | ₩28,927 | ₩28,873 | ₩28,880 | -0.12% | 1.5만 |
|---|
| 2026.05.14 | ₩29,061 | ₩29,068 | ₩28,981 | ₩29,007 | -0.18% | 4만 |
|---|
| 2026.05.13 | ₩29,088 | ₩29,088 | ₩29,021 | ₩29,046 | -0.14% | 7.5만 |
|---|
| 2026.05.12 | ₩29,088 | ₩29,115 | ₩29,061 | ₩29,095 | +0.02% | 2만 |
|---|
| 2026.05.11 | ₩29,168 | ₩29,168 | ₩29,115 | ₩29,116 | -0.18% | 1.2만 |
|---|
| 2026.05.08 | ₩29,155 | ₩29,155 | ₩29,141 | ₩29,152 | -0.01% | 1.1천 |
|---|
| 2026.05.07 | ₩29,155 | ₩29,155 | ₩29,101 | ₩29,101 | -0.18% | 5.8만 |
|---|
| 2026.05.06 | ₩29,101 | ₩29,141 | ₩29,088 | ₩29,119 | +0.06% | 1.5만 |
|---|
| 2026.05.05 | ₩29,101 | ₩29,101 | ₩29,034 | ₩29,058 | -0.15% | 4.7만 |
|---|
| 2026.05.04 | ₩29,074 | ₩29,092 | ₩29,048 | ₩29,068 | -0.02% | 1만 |
|---|
| 2026.05.01 | ₩29,101 | ₩29,101 | ₩29,061 | ₩29,081 | -0.07% | 1.4만 |
|---|
| 2026.04.30 | ₩29,088 | ₩29,115 | ₩29,074 | ₩29,095 | +0.02% | 1.4만 |
|---|
| 2026.04.29 | ₩29,188 | ₩29,209 | ₩29,168 | ₩29,188 | 0.00% | 1.2만 |
|---|
| 2026.04.28 | ₩29,262 | ₩29,262 | ₩29,222 | ₩29,235 | -0.09% | 9.6천 |
|---|
| 2026.04.27 | ₩29,302 | ₩29,329 | ₩29,249 | ₩29,308 | +0.02% | 8.4천 |
|---|
| 2026.04.24 | ₩29,282 | ₩29,302 | ₩29,253 | ₩29,253 | -0.10% | 7.1천 |
|---|
| 2026.04.23 | ₩29,249 | ₩29,276 | ₩29,249 | ₩29,274 | +0.09% | 6.2천 |
|---|
| 2026.04.22 | ₩29,282 | ₩29,282 | ₩29,249 | ₩29,274 | -0.03% | 4.9천 |
|---|
| 2026.04.21 | ₩29,302 | ₩29,302 | ₩29,249 | ₩29,259 | -0.15% | 5.8천 |
|---|
| 2026.04.20 | ₩29,262 | ₩29,302 | ₩29,262 | ₩29,289 | +0.09% | 3.4천 |
|---|
| 2026.04.17 | ₩29,262 | ₩29,289 | ₩29,262 | ₩29,282 | +0.07% | 8천 |
|---|
| 2026.04.16 | ₩29,222 | ₩29,229 | ₩29,182 | ₩29,202 | -0.07% | 9천 |
|---|
| 2026.04.15 | ₩29,182 | ₩29,209 | ₩29,182 | ₩29,209 | +0.09% | 9.6천 |
|---|
| 2026.04.14 | ₩29,235 | ₩29,249 | ₩29,182 | ₩29,235 | 0.00% | 5.8만 |
|---|
| 2026.04.13 | ₩29,182 | ₩29,235 | ₩29,155 | ₩29,227 | +0.16% | 2.2만 |
|---|
| 2026.04.10 | ₩29,195 | ₩29,195 | ₩29,182 | ₩29,188 | -0.02% | 1.4만 |
|---|
| 2026.04.09 | ₩29,168 | ₩29,235 | ₩29,115 | ₩29,182 | +0.05% | 2.7만 |
|---|
| 2026.04.08 | ₩29,262 | ₩29,262 | ₩29,115 | ₩29,115 | -0.50% | 1.3만 |
|---|
| 2026.04.07 | ₩29,048 | ₩29,074 | ₩29,021 | ₩29,072 | +0.08% | 2.2만 |
|---|
| 2026.04.06 | ₩29,007 | ₩29,072 | ₩29,007 | ₩29,054 | +0.16% | 7.8천 |
|---|
| 2026.04.02 | ₩28,940 | ₩29,081 | ₩28,940 | ₩29,081 | +0.49% | 9.4만 |
|---|
| 2026.04.01 | ₩29,021 | ₩29,021 | ₩28,981 | ₩28,981 | -0.14% | 5.6천 |
|---|
| 2026.03.31 | ₩28,927 | ₩28,954 | ₩28,913 | ₩28,913 | -0.05% | 3.8천 |
|---|
| 2026.03.30 | ₩29,007 | ₩29,007 | ₩28,927 | ₩28,940 | -0.23% | 2만 |
|---|
| 2026.03.27 | ₩28,793 | ₩28,927 | ₩28,793 | ₩28,887 | +0.33% | 3.3만 |
|---|
| 2026.03.26 | ₩28,954 | ₩28,967 | ₩28,873 | ₩28,873 | -0.28% | 5.4만 |
|---|
| 2026.03.25 | ₩28,954 | ₩28,967 | ₩28,913 | ₩28,940 | -0.05% | 2.2만 |
|---|
| 2026.03.24 | ₩29,021 | ₩29,021 | ₩28,873 | ₩28,900 | -0.42% | 6.3만 |
|---|
| 2026.03.23 | ₩29,088 | ₩29,141 | ₩29,074 | ₩29,101 | +0.05% | 2만 |
|---|
| 2026.03.20 | ₩29,121 | ₩29,141 | ₩29,048 | ₩29,084 | -0.13% | 3.2만 |
|---|
| 2026.03.19 | ₩29,276 | ₩29,302 | ₩29,249 | ₩29,282 | +0.02% | 2만 |
|---|
| 2026.03.18 | ₩29,343 | ₩29,410 | ₩29,302 | ₩29,327 | -0.05% | 4.8만 |
|---|
| 2026.03.17 | ₩29,343 | ₩29,376 | ₩29,302 | ₩29,363 | +0.07% | 1.5만 |
|---|
| 2026.03.16 | ₩29,450 | ₩29,450 | ₩29,356 | ₩29,363 | -0.30% | 2.7만 |
|---|
| 2026.03.13 | ₩29,316 | ₩29,383 | ₩29,316 | ₩29,360 | +0.15% | 5.9천 |
|---|
| 2026.03.12 | ₩29,356 | ₩29,356 | ₩29,262 | ₩29,306 | -0.17% | 9.8만 |
|---|
| 2026.03.11 | ₩29,436 | ₩29,436 | ₩29,369 | ₩29,404 | -0.11% | 2만 |
|---|
| 2026.03.10 | ₩29,490 | ₩29,490 | ₩29,463 | ₩29,463 | -0.09% | 2.7천 |
|---|
| 2026.03.09 | ₩29,457 | ₩29,517 | ₩29,457 | ₩29,517 | +0.20% | 1.9만 |
|---|
| 2026.03.06 | ₩29,436 | ₩29,477 | ₩29,423 | ₩29,473 | +0.12% | 1.4만 |
|---|
| 2026.03.05 | ₩29,504 | ₩29,517 | ₩29,504 | ₩29,517 | +0.05% | 1.1만 |
|---|
| 2026.03.04 | ₩29,530 | ₩29,583 | ₩29,530 | ₩29,557 | +0.09% | 5.5천 |
|---|
| 2026.03.03 | ₩29,584 | ₩29,584 | ₩29,557 | ₩29,559 | -0.09% | 4.3천 |
|---|
| 2026.03.02 | ₩29,745 | ₩29,745 | ₩29,718 | ₩29,729 | -0.05% | 2만 |
|---|
| 2026.02.27 | ₩29,785 | ₩29,792 | ₩29,745 | ₩29,769 | -0.05% | 4.1만 |
|---|
| 2026.02.26 | ₩29,833 | ₩29,852 | ₩29,812 | ₩29,839 | +0.02% | 8.3천 |
|---|
| 2026.02.25 | ₩29,811 | ₩29,819 | ₩29,799 | ₩29,805 | -0.02% | 5.1천 |
|---|
| 2026.02.24 | ₩29,799 | ₩29,813 | ₩29,772 | ₩29,785 | -0.05% | 3만 |
|---|
| 2026.02.23 | ₩29,772 | ₩29,799 | ₩29,772 | ₩29,785 | +0.05% | 7.6천 |
|---|
| 2026.02.20 | ₩29,752 | ₩29,772 | ₩29,745 | ₩29,765 | +0.05% | 1.2만 |
|---|
| 2026.02.19 | ₩29,705 | ₩29,758 | ₩29,705 | ₩29,745 | +0.14% | 2.1만 |
|---|
| 2026.02.18 | ₩29,732 | ₩29,752 | ₩29,718 | ₩29,745 | +0.05% | 3만 |
|---|
| 2026.02.17 | ₩29,718 | ₩29,745 | ₩29,718 | ₩29,738 | +0.07% | 2.6만 |
|---|
| 2026.02.13 | ₩29,705 | ₩29,711 | ₩29,691 | ₩29,705 | 0.00% | 1.6만 |
|---|
| 2026.02.12 | ₩29,638 | ₩29,678 | ₩29,638 | ₩29,664 | +0.09% | 3.5만 |
|---|
| 2026.02.11 | ₩29,584 | ₩29,624 | ₩29,584 | ₩29,624 | +0.14% | 9.4천 |
|---|
| 2026.02.10 | ₩29,624 | ₩29,638 | ₩29,611 | ₩29,638 | +0.05% | 3만 |
|---|
| 2026.02.09 | ₩29,544 | ₩29,584 | ₩29,544 | ₩29,584 | +0.14% | 1.2만 |
|---|
| 2026.02.06 | ₩29,584 | ₩29,584 | ₩29,530 | ₩29,550 | -0.11% | 1.5만 |
|---|
| 2026.02.05 | ₩29,530 | ₩29,597 | ₩29,510 | ₩29,544 | +0.05% | 4.9만 |
|---|
| 2026.02.04 | ₩29,477 | ₩29,504 | ₩29,467 | ₩29,504 | +0.09% | 2.8천 |
|---|
| 2026.02.03 | ₩29,477 | ₩29,477 | ₩29,436 | ₩29,457 | -0.07% | 3.9천 |
|---|
| 2026.02.02 | ₩29,423 | ₩29,490 | ₩29,423 | ₩29,475 | +0.18% | 3만 |
|---|
| 2026.01.30 | ₩29,443 | ₩29,463 | ₩29,423 | ₩29,450 | +0.02% | 2.7만 |
|---|
| 2026.01.29 | ₩29,504 | ₩29,504 | ₩29,483 | ₩29,493 | -0.04% | 8.4천 |
|---|
| 2026.01.28 | ₩29,436 | ₩29,490 | ₩29,436 | ₩29,486 | +0.17% | 4.9천 |
|---|
| 2026.01.27 | ₩29,477 | ₩29,490 | ₩29,463 | ₩29,477 | 0.00% | 2.7만 |
|---|
| 2026.01.26 | ₩29,461 | ₩29,490 | ₩29,450 | ₩29,466 | +0.02% | 2.7만 |
|---|
| 2026.01.23 | ₩29,396 | ₩29,443 | ₩29,384 | ₩29,423 | +0.09% | 1.8만 |
|---|
| 2026.01.22 | ₩29,423 | ₩29,436 | ₩29,410 | ₩29,423 | 0.00% | 1.1만 |
|---|
| 2026.01.21 | ₩29,376 | ₩29,463 | ₩29,376 | ₩29,410 | +0.11% | 3만 |
|---|
| 2026.01.20 | ₩29,463 | ₩29,490 | ₩29,390 | ₩29,423 | -0.14% | 4.5만 |
|---|
| 2026.01.16 | ₩29,490 | ₩29,517 | ₩29,477 | ₩29,504 | +0.05% | 2.1만 |
|---|
| 2026.01.15 | ₩29,463 | ₩29,490 | ₩29,463 | ₩29,477 | +0.05% | 1.1만 |
|---|
| 2026.01.14 | ₩29,449 | ₩29,490 | ₩29,449 | ₩29,489 | +0.14% | 9.3천 |
|---|
| 2026.01.13 | ₩29,436 | ₩29,450 | ₩29,423 | ₩29,443 | +0.02% | 1.1만 |
|---|
| 2026.01.12 | ₩29,423 | ₩29,436 | ₩29,415 | ₩29,416 | -0.02% | 6.5천 |
|---|
| 2026.01.09 | ₩29,410 | ₩29,430 | ₩29,410 | ₩29,430 | +0.07% | 8천 |
|---|
| 2026.01.08 | ₩29,396 | ₩29,477 | ₩29,396 | ₩29,396 | 0.00% | 3.1만 |
|---|
| 2026.01.07 | ₩29,396 | ₩29,406 | ₩29,343 | ₩29,398 | +0.00% | 8천 |
|---|
| 2026.01.06 | ₩29,316 | ₩29,337 | ₩29,302 | ₩29,336 | +0.07% | 1.9만 |
|---|
| 2026.01.05 | ₩29,316 | ₩29,329 | ₩29,302 | ₩29,322 | +0.02% | 2만 |
|---|
| 2026.01.02 | ₩29,282 | ₩29,316 | ₩29,282 | ₩29,289 | +0.02% | 7.6천 |
|---|
| 2025.12.31 | ₩29,289 | ₩29,289 | ₩29,255 | ₩29,269 | -0.07% | 9천 |
|---|
| 2025.12.30 | ₩29,235 | ₩29,262 | ₩29,229 | ₩29,255 | +0.07% | 1만 |
|---|
| 2025.12.29 | ₩29,314 | ₩29,329 | ₩29,298 | ₩29,316 | +0.00% | 1.6만 |
|---|
| 2025.12.26 | ₩29,289 | ₩29,296 | ₩29,276 | ₩29,296 | +0.02% | 1.5천 |
|---|
| 2025.12.24 | ₩29,269 | ₩29,316 | ₩29,269 | ₩29,302 | +0.11% | 1만 |
|---|
| 2025.12.23 | ₩29,222 | ₩29,309 | ₩29,222 | ₩29,296 | +0.25% | 2.3만 |
|---|
| 2025.12.22 | ₩29,289 | ₩29,302 | ₩29,276 | ₩29,302 | +0.05% | 1만 |
|---|
| 2025.12.19 | ₩29,262 | ₩29,329 | ₩29,257 | ₩29,276 | +0.05% | 2만 |
|---|
| 2025.12.18 | ₩29,277 | ₩29,277 | ₩29,235 | ₩29,262 | -0.05% | 3.2만 |
|---|
| 2025.12.17 | ₩29,241 | ₩29,262 | ₩29,241 | ₩29,249 | +0.03% | 6.5천 |
|---|
| 2025.12.16 | ₩29,215 | ₩29,276 | ₩29,215 | ₩29,255 | +0.14% | 2.5만 |
|---|
| 2025.12.15 | ₩29,235 | ₩29,235 | ₩29,222 | ₩29,229 | -0.02% | 3.5천 |
|---|
| 2025.12.12 | ₩29,202 | ₩29,222 | ₩29,200 | ₩29,215 | +0.05% | 7.5천 |
|---|
| 2025.12.11 | ₩29,249 | ₩29,249 | ₩29,215 | ₩29,245 | -0.01% | 1.6만 |
|---|
| 2025.12.10 | ₩29,235 | ₩29,261 | ₩29,195 | ₩29,229 | -0.02% | 1.7만 |
|---|
| 2025.12.09 | ₩29,235 | ₩29,276 | ₩29,235 | ₩29,235 | 0.00% | 1.1만 |
|---|
| 2025.12.08 | ₩29,249 | ₩29,262 | ₩29,235 | ₩29,242 | -0.02% | 1.5만 |
|---|
| 2025.12.05 | ₩29,235 | ₩29,249 | ₩29,209 | ₩29,242 | +0.02% | 9.1천 |
|---|
| 2025.12.04 | ₩29,249 | ₩29,289 | ₩29,222 | ₩29,237 | -0.04% | 6.7만 |
|---|
| 2025.12.03 | ₩29,249 | ₩29,262 | ₩29,229 | ₩29,243 | -0.02% | 1.5만 |
|---|
| 2025.12.02 | ₩29,222 | ₩29,289 | ₩29,182 | ₩29,215 | -0.02% | 2.6만 |
|---|
| 2025.12.01 | ₩29,222 | ₩29,302 | ₩29,222 | ₩29,276 | +0.18% | 2.1만 |
|---|
| 2025.11.28 | ₩29,343 | ₩29,383 | ₩29,343 | ₩29,365 | +0.08% | 9천 |
|---|
| 2025.11.26 | ₩29,302 | ₩29,344 | ₩29,302 | ₩29,343 | +0.14% | 3.8천 |
|---|
| 2025.11.25 | ₩29,302 | ₩29,369 | ₩29,302 | ₩29,369 | +0.23% | 4.7만 |
|---|
| 2025.11.24 | ₩29,302 | ₩29,530 | ₩29,302 | ₩29,302 | 0.00% | 4만 |
|---|
| 2025.11.21 | ₩29,316 | ₩29,316 | ₩29,289 | ₩29,316 | 0.00% | 1.1만 |
|---|
| 2025.11.20 | ₩29,276 | ₩29,289 | ₩29,268 | ₩29,289 | +0.05% | 6.1천 |
|---|
| 2025.11.19 | ₩29,302 | ₩29,329 | ₩29,249 | ₩29,316 | +0.05% | 2.2만 |
|---|
| 2025.11.18 | ₩29,316 | ₩29,316 | ₩29,286 | ₩29,289 | -0.09% | 5.3천 |
|---|
| 2025.11.17 | ₩29,302 | ₩29,329 | ₩29,276 | ₩29,289 | -0.05% | 2.6만 |
|---|
| 2025.11.14 | ₩29,302 | ₩29,343 | ₩29,235 | ₩29,235 | -0.23% | 4.8만 |
|---|
| 2025.11.13 | ₩29,262 | ₩29,302 | ₩29,262 | ₩29,273 | +0.04% | 3.4천 |
|---|
| 2025.11.12 | ₩29,369 | ₩29,369 | ₩29,276 | ₩29,296 | -0.25% | 6천 |
|---|
| 2025.11.11 | ₩29,277 | ₩29,356 | ₩29,235 | ₩29,336 | +0.20% | 1.6만 |
|---|
| 2025.11.10 | ₩29,302 | ₩29,343 | ₩29,262 | ₩29,289 | -0.05% | 2.1만 |
|---|
| 2025.11.07 | ₩29,289 | ₩29,289 | ₩29,249 | ₩29,261 | -0.10% | 3.5천 |
|---|
| 2025.11.06 | ₩29,276 | ₩29,302 | ₩29,235 | ₩29,282 | +0.02% | 1만 |
|---|
| 2025.11.05 | ₩29,249 | ₩29,262 | ₩29,219 | ₩29,234 | -0.05% | 2.5만 |
|---|
| 2025.11.04 | ₩29,262 | ₩29,289 | ₩29,257 | ₩29,257 | -0.02% | 3.3천 |
|---|
| 2025.11.03 | ₩29,276 | ₩29,276 | ₩29,229 | ₩29,276 | 0.00% | 1.8만 |
|---|
| 2025.10.31 | ₩29,289 | ₩29,356 | ₩29,262 | ₩29,316 | +0.09% | 4.8천 |
|---|
| 2025.10.30 | ₩29,249 | ₩29,316 | ₩29,249 | ₩29,296 | +0.16% | 1.9만 |
|---|
| 2025.10.29 | ₩29,302 | ₩29,348 | ₩29,302 | ₩29,302 | 0.00% | 1.2만 |
|---|
| 2025.10.28 | ₩29,396 | ₩29,396 | ₩29,329 | ₩29,343 | -0.18% | 1.9만 |
|---|
| 2025.10.27 | ₩29,557 | ₩29,557 | ₩29,302 | ₩29,341 | -0.73% | 1.1만 |
|---|
| 2025.10.24 | ₩29,343 | ₩29,356 | ₩29,289 | ₩29,329 | -0.05% | 2.2만 |
|---|
| 2025.10.23 | ₩29,329 | ₩29,329 | ₩29,313 | ₩29,316 | -0.05% | 900 |
|---|
| 2025.10.22 | ₩29,369 | ₩29,369 | ₩29,316 | ₩29,335 | -0.12% | 2.1천 |
|---|
| 2025.10.21 | ₩29,356 | ₩29,356 | ₩29,317 | ₩29,317 | -0.13% | 1.2천 |
|---|
| 2025.10.20 | ₩29,356 | ₩29,369 | ₩29,316 | ₩29,356 | 0.00% | 4.1천 |
|---|
| 2025.10.17 | ₩29,249 | ₩29,280 | ₩29,249 | ₩29,280 | +0.11% | 1.7천 |
|---|
| 2025.10.16 | ₩29,235 | ₩29,289 | ₩29,235 | ₩29,276 | +0.14% | 1.1천 |
|---|
| 2025.10.15 | ₩29,242 | ₩29,262 | ₩29,209 | ₩29,235 | -0.02% | 1.2만 |
|---|
| 2025.10.14 | ₩29,209 | ₩29,235 | ₩29,209 | ₩29,230 | +0.07% | 1천 |
|---|
| 2025.10.13 | ₩29,289 | ₩29,316 | ₩29,235 | ₩29,316 | +0.09% | 5.2천 |
|---|
| 2025.10.10 | ₩29,155 | ₩29,195 | ₩29,155 | ₩29,188 | +0.11% | 1.6만 |
|---|