시장 데이터를 불러오는 중
전체 종목
NYLIM MacKay Muni Insured ETF 과거 주가
NYLIM MacKay Muni Insured ETF · MMIN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NYLIM MacKay Muni Insured ETF · MMIN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,793 | ₩29,967 | ₩29,793 | ₩29,900 | +0.36% | 19.8만 |
| 2026.10.08 | ₩29,713 | ₩29,804 | ₩29,566 | ₩29,780 | +0.23% | 63.6만 |
| 2026.10.07 | ₩29,659 | ₩29,860 | ₩29,646 | ₩29,673 | +0.05% | 20.4만 |
| 2026.10.06 | ₩30,020 | ₩30,087 | ₩29,806 | ₩29,940 | -0.27% | 29.6만 |
| 2026.10.05 | ₩29,900 | ₩29,994 | ₩29,659 | ₩29,994 | +0.31% | 33.4만 |
| 2026.10.02 | ₩30,221 | ₩30,248 | ₩29,806 | ₩29,887 | -1.11% | 26.8만 |
| 2026.10.01 | ₩29,860 | ₩30,087 | ₩29,820 | ₩29,940 | +0.27% | 83.4만 |
| 2026.09.30 | ₩29,780 | ₩30,047 | ₩29,740 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,766 |
| -0.04% |
| 26.1만 |
| 2026.09.29 | ₩29,766 | ₩29,806 | ₩29,592 | ₩29,673 | -0.31% | 37.5만 |
|---|
| 2026.09.28 | ₩30,087 | ₩30,087 | ₩29,659 | ₩29,753 | -1.11% | 23.4만 |
|---|
| 2026.09.25 | ₩30,234 | ₩30,261 | ₩30,007 | ₩30,087 | -0.49% | 21.8만 |
|---|
| 2026.09.24 | ₩30,475 | ₩30,475 | ₩30,208 | ₩30,234 | -0.79% | 47.8만 |
|---|
| 2026.09.23 | ₩30,635 | ₩30,635 | ₩30,312 | ₩30,422 | -0.70% | 22.2만 |
|---|
| 2026.09.22 | ₩30,676 | ₩30,676 | ₩30,609 | ₩30,649 | -0.09% | 19.8만 |
|---|
| 2026.09.21 | ₩30,662 | ₩30,729 | ₩30,529 | ₩30,649 | -0.04% | 13.7만 |
|---|
| 2026.09.18 | ₩30,662 | ₩30,702 | ₩30,542 | ₩30,649 | -0.04% | 11.2만 |
|---|
| 2026.09.17 | ₩30,609 | ₩30,742 | ₩30,609 | ₩30,742 | +0.44% | 35.8만 |
|---|
| 2026.09.16 | ₩30,649 | ₩30,689 | ₩30,555 | ₩30,595 | -0.17% | 20.6만 |
|---|
| 2026.09.15 | ₩30,662 | ₩30,716 | ₩30,569 | ₩30,569 | -0.31% | 26.9만 |
|---|
| 2026.09.14 | ₩30,729 | ₩30,756 | ₩30,609 | ₩30,689 | -0.13% | 15.1만 |
|---|
| 2026.09.11 | ₩30,729 | ₩30,863 | ₩30,649 | ₩30,756 | +0.09% | 8.2만 |
|---|
| 2026.09.10 | ₩30,635 | ₩30,849 | ₩30,595 | ₩30,742 | +0.35% | 20.5만 |
|---|
| 2026.09.09 | ₩31,050 | ₩31,090 | ₩30,863 | ₩30,876 | -0.56% | 25만 |
|---|
| 2026.09.08 | ₩31,063 | ₩31,104 | ₩30,970 | ₩31,010 | -0.17% | 10.6만 |
|---|
| 2026.09.04 | ₩31,050 | ₩31,113 | ₩31,023 | ₩31,023 | -0.09% | 7.1만 |
|---|
| 2026.09.03 | ₩31,197 | ₩31,237 | ₩31,010 | ₩31,010 | -0.60% | 12.9만 |
|---|
| 2026.09.02 | ₩31,144 | ₩31,181 | ₩31,083 | ₩31,117 | -0.09% | 21.3만 |
|---|
| 2026.09.01 | ₩31,264 | ₩31,264 | ₩31,063 | ₩31,117 | -0.47% | 9.7만 |
|---|
| 2026.08.31 | ₩31,264 | ₩31,331 | ₩31,251 | ₩31,251 | -0.04% | 5.7만 |
|---|
| 2026.08.28 | ₩31,518 | ₩31,531 | ₩31,424 | ₩31,424 | -0.30% | 4.7만 |
|---|
| 2026.08.27 | ₩31,598 | ₩31,598 | ₩31,491 | ₩31,491 | -0.34% | 6.5만 |
|---|
| 2026.08.26 | ₩31,598 | ₩31,625 | ₩31,518 | ₩31,585 | -0.04% | 10.3만 |
|---|
| 2026.08.25 | ₩31,598 | ₩31,625 | ₩31,550 | ₩31,592 | -0.02% | 7.1만 |
|---|
| 2026.08.24 | ₩31,612 | ₩31,612 | ₩31,558 | ₩31,585 | -0.08% | 7.8만 |
|---|
| 2026.08.21 | ₩31,612 | ₩31,612 | ₩31,505 | ₩31,572 | -0.13% | 6.4만 |
|---|
| 2026.08.20 | ₩31,598 | ₩31,638 | ₩31,545 | ₩31,612 | +0.04% | 20.5만 |
|---|
| 2026.08.19 | ₩31,612 | ₩31,662 | ₩31,598 | ₩31,638 | +0.08% | 5.3만 |
|---|
| 2026.08.18 | ₩31,625 | ₩31,632 | ₩31,505 | ₩31,545 | -0.25% | 6.1만 |
|---|
| 2026.08.17 | ₩31,812 | ₩31,812 | ₩31,598 | ₩31,598 | -0.67% | 11.5만 |
|---|
| 2026.08.14 | ₩31,892 | ₩31,892 | ₩31,725 | ₩31,765 | -0.40% | 10.7만 |
|---|
| 2026.08.13 | ₩31,986 | ₩31,986 | ₩31,785 | ₩31,852 | -0.42% | 14.4만 |
|---|
| 2026.08.12 | ₩31,826 | ₩31,847 | ₩31,785 | ₩31,785 | -0.13% | 5.1만 |
|---|
| 2026.08.11 | ₩31,812 | ₩31,842 | ₩31,719 | ₩31,806 | -0.02% | 10.6만 |
|---|
| 2026.08.10 | ₩31,799 | ₩31,850 | ₩31,719 | ₩31,763 | -0.11% | 4.6만 |
|---|
| 2026.08.07 | ₩31,745 | ₩31,819 | ₩31,732 | ₩31,799 | +0.17% | 8.8만 |
|---|
| 2026.08.06 | ₩31,705 | ₩31,732 | ₩31,652 | ₩31,665 | -0.13% | 11.7만 |
|---|
| 2026.08.05 | ₩31,705 | ₩31,732 | ₩31,657 | ₩31,731 | +0.08% | 6.6만 |
|---|
| 2026.08.04 | ₩31,732 | ₩31,732 | ₩31,572 | ₩31,679 | -0.17% | 14.9만 |
|---|
| 2026.08.03 | ₩31,598 | ₩31,641 | ₩31,551 | ₩31,625 | +0.08% | 11.4만 |
|---|
| 2026.07.31 | ₩31,585 | ₩31,652 | ₩31,565 | ₩31,598 | +0.04% | 10만 |
|---|
| 2026.07.30 | ₩31,732 | ₩31,785 | ₩31,638 | ₩31,725 | -0.02% | 9만 |
|---|
| 2026.07.29 | ₩31,785 | ₩31,866 | ₩31,745 | ₩31,752 | -0.11% | 10.3만 |
|---|
| 2026.07.28 | ₩31,692 | ₩31,852 | ₩31,692 | ₩31,832 | +0.44% | 11.7만 |
|---|
| 2026.07.27 | ₩31,799 | ₩31,812 | ₩31,732 | ₩31,732 | -0.21% | 6.6만 |
|---|
| 2026.07.24 | ₩31,625 | ₩31,745 | ₩31,625 | ₩31,719 | +0.30% | 9.2만 |
|---|
| 2026.07.23 | ₩31,745 | ₩31,799 | ₩31,572 | ₩31,585 | -0.51% | 9.7만 |
|---|
| 2026.07.22 | ₩31,933 | ₩31,933 | ₩31,852 | ₩31,866 | -0.21% | 8.3만 |
|---|
| 2026.07.21 | ₩32,053 | ₩32,053 | ₩31,959 | ₩31,973 | -0.25% | 9.4만 |
|---|
| 2026.07.20 | ₩32,093 | ₩32,093 | ₩32,040 | ₩32,053 | -0.13% | 3.7만 |
|---|
| 2026.07.17 | ₩32,106 | ₩32,106 | ₩32,053 | ₩32,073 | -0.10% | 6.4만 |
|---|
| 2026.07.16 | ₩32,160 | ₩32,160 | ₩32,060 | ₩32,080 | -0.25% | 9.4만 |
|---|
| 2026.07.15 | ₩32,227 | ₩32,227 | ₩32,133 | ₩32,133 | -0.29% | 4.5만 |
|---|
| 2026.07.14 | ₩32,200 | ₩32,240 | ₩32,173 | ₩32,193 | -0.02% | 8만 |
|---|
| 2026.07.13 | ₩32,213 | ₩32,227 | ₩32,173 | ₩32,196 | -0.05% | 5.3만 |
|---|
| 2026.07.10 | ₩32,173 | ₩32,240 | ₩32,160 | ₩32,187 | +0.04% | 4.8만 |
|---|
| 2026.07.09 | ₩32,200 | ₩32,267 | ₩32,200 | ₩32,200 | 0.00% | 7.9만 |
|---|
| 2026.07.08 | ₩32,347 | ₩32,360 | ₩32,187 | ₩32,227 | -0.37% | 6.4만 |
|---|
| 2026.07.07 | ₩32,360 | ₩32,387 | ₩32,280 | ₩32,320 | -0.12% | 8.7만 |
|---|
| 2026.07.06 | ₩32,427 | ₩32,427 | ₩32,275 | ₩32,334 | -0.29% | 14.2만 |
|---|
| 2026.07.02 | ₩32,401 | ₩32,401 | ₩32,334 | ₩32,351 | -0.15% | 3.1만 |
|---|
| 2026.07.01 | ₩32,294 | ₩32,334 | ₩32,254 | ₩32,320 | +0.08% | 9.1만 |
|---|
| 2026.06.30 | ₩32,360 | ₩32,374 | ₩32,307 | ₩32,374 | +0.04% | 6.5만 |
|---|
| 2026.06.29 | ₩32,401 | ₩32,454 | ₩32,387 | ₩32,441 | +0.12% | 6.2만 |
|---|
| 2026.06.26 | ₩32,374 | ₩32,401 | ₩32,334 | ₩32,374 | 0.00% | 4.3만 |
|---|
| 2026.06.25 | ₩32,401 | ₩32,401 | ₩32,347 | ₩32,374 | -0.08% | 8.4만 |
|---|
| 2026.06.24 | ₩32,267 | ₩32,347 | ₩32,267 | ₩32,334 | +0.21% | 7.6만 |
|---|
| 2026.06.23 | ₩32,254 | ₩32,334 | ₩32,254 | ₩32,280 | +0.08% | 9.5만 |
|---|
| 2026.06.22 | ₩32,280 | ₩32,334 | ₩32,267 | ₩32,334 | +0.17% | 8.4만 |
|---|
| 2026.06.18 | ₩32,280 | ₩32,320 | ₩32,254 | ₩32,254 | -0.08% | 7.3만 |
|---|
| 2026.06.17 | ₩32,374 | ₩32,374 | ₩32,213 | ₩32,223 | -0.47% | 4.5만 |
|---|
| 2026.06.16 | ₩32,334 | ₩32,334 | ₩32,227 | ₩32,263 | -0.22% | 5.3만 |
|---|
| 2026.06.15 | ₩32,267 | ₩32,280 | ₩32,213 | ₩32,213 | -0.17% | 3.7만 |
|---|
| 2026.06.12 | ₩32,133 | ₩32,213 | ₩32,133 | ₩32,173 | +0.12% | 6.1만 |
|---|
| 2026.06.11 | ₩32,187 | ₩32,254 | ₩32,160 | ₩32,240 | +0.17% | 10.2만 |
|---|
| 2026.06.10 | ₩32,200 | ₩32,200 | ₩32,120 | ₩32,147 | -0.17% | 4.5만 |
|---|
| 2026.06.09 | ₩32,200 | ₩32,227 | ₩32,147 | ₩32,200 | 0.00% | 7.2만 |
|---|
| 2026.06.08 | ₩32,187 | ₩32,193 | ₩32,147 | ₩32,147 | -0.12% | 5.7만 |
|---|
| 2026.06.05 | ₩32,133 | ₩32,187 | ₩32,133 | ₩32,187 | +0.17% | 3.2만 |
|---|
| 2026.06.04 | ₩32,267 | ₩32,267 | ₩32,109 | ₩32,220 | -0.15% | 15.5만 |
|---|
| 2026.06.03 | ₩32,227 | ₩32,227 | ₩32,147 | ₩32,213 | -0.04% | 5.9만 |
|---|
| 2026.06.02 | ₩32,227 | ₩32,227 | ₩32,140 | ₩32,213 | -0.04% | 6.9만 |
|---|
| 2026.06.01 | ₩32,133 | ₩32,133 | ₩31,959 | ₩32,133 | 0.00% | 3.4만 |
|---|
| 2026.05.29 | ₩32,026 | ₩32,120 | ₩32,026 | ₩32,120 | +0.29% | 5.6만 |
|---|
| 2026.05.28 | ₩32,106 | ₩32,160 | ₩32,053 | ₩32,160 | +0.17% | 7.7만 |
|---|
| 2026.05.27 | ₩32,013 | ₩32,093 | ₩32,006 | ₩32,086 | +0.23% | 2.9만 |
|---|
| 2026.05.26 | ₩31,959 | ₩32,013 | ₩31,892 | ₩32,013 | +0.17% | 8.9만 |
|---|
| 2026.05.22 | ₩31,812 | ₩31,852 | ₩31,772 | ₩31,852 | +0.13% | 11.1만 |
|---|
| 2026.05.21 | ₩31,705 | ₩31,812 | ₩31,692 | ₩31,811 | +0.33% | 6.7만 |
|---|
| 2026.05.20 | ₩31,772 | ₩31,799 | ₩31,692 | ₩31,785 | +0.04% | 5.1만 |
|---|
| 2026.05.19 | ₩31,866 | ₩31,866 | ₩31,677 | ₩31,745 | -0.38% | 12.1만 |
|---|
| 2026.05.18 | ₩31,892 | ₩31,892 | ₩31,772 | ₩31,852 | -0.13% | 10만 |
|---|
| 2026.05.15 | ₩31,999 | ₩31,999 | ₩31,785 | ₩31,852 | -0.46% | 12.4만 |
|---|
| 2026.05.14 | ₩32,093 | ₩32,100 | ₩32,040 | ₩32,080 | -0.04% | 6.2만 |
|---|
| 2026.05.13 | ₩32,106 | ₩32,106 | ₩32,040 | ₩32,053 | -0.17% | 6.4만 |
|---|
| 2026.05.12 | ₩32,133 | ₩32,133 | ₩32,053 | ₩32,093 | -0.12% | 4.9만 |
|---|
| 2026.05.11 | ₩32,120 | ₩32,227 | ₩32,100 | ₩32,147 | +0.08% | 5.7만 |
|---|
| 2026.05.08 | ₩32,307 | ₩32,307 | ₩32,080 | ₩32,080 | -0.70% | 7.7만 |
|---|
| 2026.05.07 | ₩32,133 | ₩32,160 | ₩32,093 | ₩32,160 | +0.08% | 20.2만 |
|---|
| 2026.05.06 | ₩32,213 | ₩32,213 | ₩32,080 | ₩32,126 | -0.27% | 14.9만 |
|---|
| 2026.05.05 | ₩32,080 | ₩32,120 | ₩31,999 | ₩32,080 | 0.00% | 6.8만 |
|---|
| 2026.05.04 | ₩32,147 | ₩32,147 | ₩31,933 | ₩32,053 | -0.29% | 8.1만 |
|---|
| 2026.05.01 | ₩32,160 | ₩32,160 | ₩32,029 | ₩32,080 | -0.25% | 5.6만 |
|---|
| 2026.04.30 | ₩32,040 | ₩32,133 | ₩32,013 | ₩32,066 | +0.08% | 6.4만 |
|---|
| 2026.04.29 | ₩32,441 | ₩32,441 | ₩32,133 | ₩32,187 | -0.78% | 13.1만 |
|---|
| 2026.04.28 | ₩32,280 | ₩32,280 | ₩32,200 | ₩32,240 | -0.12% | 4.7만 |
|---|
| 2026.04.27 | ₩32,280 | ₩32,307 | ₩32,172 | ₩32,280 | 0.00% | 6.1만 |
|---|
| 2026.04.24 | ₩32,200 | ₩32,294 | ₩32,200 | ₩32,247 | +0.15% | 3.1만 |
|---|
| 2026.04.23 | ₩32,280 | ₩32,280 | ₩32,173 | ₩32,227 | -0.17% | 62.7만 |
|---|
| 2026.04.22 | ₩32,307 | ₩32,307 | ₩32,227 | ₩32,280 | -0.08% | 37.5만 |
|---|
| 2026.04.21 | ₩32,227 | ₩32,254 | ₩32,200 | ₩32,254 | +0.08% | 11.2만 |
|---|
| 2026.04.20 | ₩32,307 | ₩32,307 | ₩32,160 | ₩32,254 | -0.17% | 3.2만 |
|---|
| 2026.04.17 | ₩32,133 | ₩32,254 | ₩32,133 | ₩32,213 | +0.25% | 6.1만 |
|---|
| 2026.04.16 | ₩32,147 | ₩32,173 | ₩32,041 | ₩32,133 | -0.04% | 11.6만 |
|---|
| 2026.04.15 | ₩32,187 | ₩32,187 | ₩32,066 | ₩32,093 | -0.29% | 6.9만 |
|---|
| 2026.04.14 | ₩32,173 | ₩32,187 | ₩32,093 | ₩32,160 | -0.04% | 9.6만 |
|---|
| 2026.04.13 | ₩32,080 | ₩32,173 | ₩32,053 | ₩32,120 | +0.13% | 3.1만 |
|---|
| 2026.04.10 | ₩32,213 | ₩32,213 | ₩32,053 | ₩32,080 | -0.42% | 3.6만 |
|---|
| 2026.04.09 | ₩32,080 | ₩32,147 | ₩32,026 | ₩32,147 | +0.21% | 3만 |
|---|
| 2026.04.08 | ₩32,053 | ₩32,133 | ₩31,959 | ₩32,040 | -0.04% | 10.7만 |
|---|
| 2026.04.07 | ₩31,839 | ₩31,927 | ₩31,839 | ₩31,898 | +0.18% | 3.2만 |
|---|
| 2026.04.06 | ₩31,745 | ₩31,906 | ₩31,745 | ₩31,879 | +0.42% | 9.1만 |
|---|
| 2026.04.02 | ₩31,812 | ₩31,906 | ₩31,806 | ₩31,892 | +0.25% | 6.9만 |
|---|
| 2026.04.01 | ₩32,040 | ₩32,040 | ₩31,692 | ₩31,839 | -0.63% | 10.4만 |
|---|
| 2026.03.31 | ₩31,625 | ₩31,785 | ₩31,625 | ₩31,705 | +0.25% | 6.4만 |
|---|
| 2026.03.30 | ₩31,732 | ₩31,745 | ₩31,665 | ₩31,732 | 0.00% | 16.4만 |
|---|
| 2026.03.27 | ₩31,585 | ₩31,665 | ₩31,531 | ₩31,665 | +0.25% | 6.2만 |
|---|
| 2026.03.26 | ₩31,679 | ₩31,745 | ₩31,604 | ₩31,638 | -0.13% | 8.2만 |
|---|
| 2026.03.25 | ₩31,719 | ₩31,771 | ₩31,672 | ₩31,745 | +0.08% | 4.8만 |
|---|
| 2026.03.24 | ₩31,759 | ₩31,812 | ₩31,598 | ₩31,679 | -0.25% | 6.1만 |
|---|
| 2026.03.23 | ₩31,892 | ₩31,906 | ₩31,759 | ₩31,852 | -0.13% | 4.7만 |
|---|
| 2026.03.20 | ₩32,026 | ₩32,026 | ₩31,745 | ₩31,772 | -0.79% | 10.3만 |
|---|
| 2026.03.19 | ₩32,147 | ₩32,147 | ₩31,999 | ₩32,120 | -0.08% | 5.6만 |
|---|
| 2026.03.18 | ₩32,187 | ₩32,187 | ₩32,040 | ₩32,080 | -0.33% | 9만 |
|---|
| 2026.03.17 | ₩32,213 | ₩32,213 | ₩32,112 | ₩32,160 | -0.17% | 11.8만 |
|---|
| 2026.03.16 | ₩32,147 | ₩32,173 | ₩32,093 | ₩32,147 | 0.00% | 4.6만 |
|---|
| 2026.03.13 | ₩32,026 | ₩32,093 | ₩32,019 | ₩32,053 | +0.08% | 6.1만 |
|---|
| 2026.03.12 | ₩32,053 | ₩32,106 | ₩31,999 | ₩32,013 | -0.13% | 6.7만 |
|---|
| 2026.03.11 | ₩32,200 | ₩32,254 | ₩32,106 | ₩32,126 | -0.23% | 6.4만 |
|---|
| 2026.03.10 | ₩32,254 | ₩32,254 | ₩32,187 | ₩32,213 | -0.12% | 3.2만 |
|---|
| 2026.03.09 | ₩32,267 | ₩32,267 | ₩32,211 | ₩32,254 | -0.04% | 9.4만 |
|---|
| 2026.03.06 | ₩32,213 | ₩32,279 | ₩32,173 | ₩32,254 | +0.12% | 4.1만 |
|---|
| 2026.03.05 | ₩32,280 | ₩32,320 | ₩32,187 | ₩32,307 | +0.08% | 8.3만 |
|---|
| 2026.03.04 | ₩32,280 | ₩32,320 | ₩32,240 | ₩32,294 | +0.04% | 5.3만 |
|---|
| 2026.03.03 | ₩32,467 | ₩32,467 | ₩32,227 | ₩32,320 | -0.45% | 10만 |
|---|
| 2026.03.02 | ₩32,574 | ₩32,574 | ₩32,427 | ₩32,467 | -0.33% | 6.5만 |
|---|
| 2026.02.27 | ₩32,588 | ₩32,599 | ₩32,521 | ₩32,574 | -0.04% | 18.2만 |
|---|
| 2026.02.26 | ₩32,681 | ₩32,681 | ₩32,588 | ₩32,655 | -0.08% | 7.7만 |
|---|
| 2026.02.25 | ₩32,628 | ₩32,628 | ₩32,534 | ₩32,601 | -0.08% | 4만 |
|---|
| 2026.02.24 | ₩32,615 | ₩32,615 | ₩32,494 | ₩32,548 | -0.20% | 3.1만 |
|---|
| 2026.02.23 | ₩32,467 | ₩32,508 | ₩32,461 | ₩32,494 | +0.08% | 4.1만 |
|---|
| 2026.02.20 | ₩32,508 | ₩32,508 | ₩32,427 | ₩32,461 | -0.14% | 4.6만 |
|---|
| 2026.02.19 | ₩32,441 | ₩32,467 | ₩32,414 | ₩32,454 | +0.04% | 7.7만 |
|---|
| 2026.02.18 | ₩32,494 | ₩32,494 | ₩32,391 | ₩32,427 | -0.21% | 6.5만 |
|---|
| 2026.02.17 | ₩32,454 | ₩32,481 | ₩32,414 | ₩32,481 | +0.08% | 12.7만 |
|---|
| 2026.02.13 | ₩32,467 | ₩32,467 | ₩32,387 | ₩32,427 | -0.12% | 6.5만 |
|---|
| 2026.02.12 | ₩32,360 | ₩32,414 | ₩32,320 | ₩32,414 | +0.17% | 15.7만 |
|---|
| 2026.02.11 | ₩32,387 | ₩32,387 | ₩32,270 | ₩32,280 | -0.33% | 18.4만 |
|---|
| 2026.02.10 | ₩32,454 | ₩32,454 | ₩32,320 | ₩32,347 | -0.33% | 14.1만 |
|---|
| 2026.02.09 | ₩32,360 | ₩32,360 | ₩32,280 | ₩32,347 | -0.04% | 13.4만 |
|---|
| 2026.02.06 | ₩32,280 | ₩32,307 | ₩32,260 | ₩32,307 | +0.08% | 9.9만 |
|---|
| 2026.02.05 | ₩32,254 | ₩32,320 | ₩32,187 | ₩32,187 | -0.21% | 60.5만 |
|---|
| 2026.02.04 | ₩32,200 | ₩32,267 | ₩32,200 | ₩32,227 | +0.08% | 12.4만 |
|---|
| 2026.02.03 | ₩32,227 | ₩32,227 | ₩32,171 | ₩32,200 | -0.08% | 22.9만 |
|---|
| 2026.02.02 | ₩32,147 | ₩32,200 | ₩32,147 | ₩32,187 | +0.12% | 6.1만 |
|---|
| 2026.01.30 | ₩32,147 | ₩32,213 | ₩32,133 | ₩32,187 | +0.12% | 4만 |
|---|
| 2026.01.29 | ₩32,213 | ₩32,278 | ₩32,213 | ₩32,233 | +0.06% | 8.9만 |
|---|
| 2026.01.28 | ₩32,160 | ₩32,267 | ₩32,160 | ₩32,240 | +0.25% | 10.5만 |
|---|
| 2026.01.27 | ₩32,173 | ₩32,240 | ₩32,173 | ₩32,213 | +0.12% | 4.8만 |
|---|
| 2026.01.26 | ₩32,294 | ₩32,294 | ₩32,187 | ₩32,227 | -0.21% | 18.1만 |
|---|
| 2026.01.23 | ₩32,240 | ₩32,240 | ₩32,133 | ₩32,213 | -0.08% | 12.6만 |
|---|
| 2026.01.22 | ₩32,481 | ₩32,481 | ₩32,147 | ₩32,173 | -0.95% | 17.7만 |
|---|
| 2026.01.21 | ₩32,227 | ₩32,227 | ₩32,080 | ₩32,173 | -0.17% | 10.6만 |
|---|
| 2026.01.20 | ₩32,254 | ₩32,254 | ₩32,106 | ₩32,133 | -0.37% | 6.8만 |
|---|
| 2026.01.16 | ₩32,267 | ₩32,294 | ₩32,227 | ₩32,254 | -0.04% | 5.7만 |
|---|
| 2026.01.15 | ₩32,227 | ₩32,280 | ₩32,227 | ₩32,227 | 0.00% | 10.8만 |
|---|
| 2026.01.14 | ₩32,240 | ₩32,280 | ₩32,213 | ₩32,280 | +0.12% | 4만 |
|---|
| 2026.01.13 | ₩32,227 | ₩32,254 | ₩32,160 | ₩32,227 | 0.00% | 6.2만 |
|---|
| 2026.01.12 | ₩32,173 | ₩32,252 | ₩32,160 | ₩32,173 | 0.00% | 5.4만 |
|---|
| 2026.01.09 | ₩32,240 | ₩32,240 | ₩32,160 | ₩32,187 | -0.17% | 4.6만 |
|---|
| 2026.01.08 | ₩32,254 | ₩32,254 | ₩32,106 | ₩32,160 | -0.29% | 5.4만 |
|---|
| 2026.01.07 | ₩32,106 | ₩32,173 | ₩32,106 | ₩32,160 | +0.17% | 4.9만 |
|---|
| 2026.01.06 | ₩32,106 | ₩32,120 | ₩32,040 | ₩32,080 | -0.08% | 4.7만 |
|---|
| 2026.01.05 | ₩32,147 | ₩32,199 | ₩32,040 | ₩32,040 | -0.33% | 5.5만 |
|---|
| 2026.01.02 | ₩32,066 | ₩32,106 | ₩32,010 | ₩32,093 | +0.08% | 2.6만 |
|---|
| 2025.12.31 | ₩31,986 | ₩32,066 | ₩31,986 | ₩32,013 | +0.08% | 7.7만 |
|---|
| 2025.12.30 | ₩32,053 | ₩32,093 | ₩31,986 | ₩32,013 | -0.13% | 5.8만 |
|---|
| 2025.12.29 | ₩32,240 | ₩32,240 | ₩32,068 | ₩32,160 | -0.25% | 8.5만 |
|---|
| 2025.12.26 | ₩32,160 | ₩32,160 | ₩32,040 | ₩32,133 | -0.08% | 5만 |
|---|
| 2025.12.24 | ₩32,147 | ₩32,147 | ₩32,080 | ₩32,080 | -0.21% | 3.2만 |
|---|
| 2025.12.23 | ₩32,093 | ₩32,145 | ₩31,906 | ₩32,126 | +0.10% | 7.9만 |
|---|
| 2025.12.22 | ₩32,026 | ₩32,147 | ₩32,026 | ₩32,093 | +0.21% | 8만 |
|---|
| 2025.12.19 | ₩32,080 | ₩32,120 | ₩31,999 | ₩32,106 | +0.08% | 2.9만 |
|---|
| 2025.12.18 | ₩32,093 | ₩32,093 | ₩31,999 | ₩32,066 | -0.08% | 6.3만 |
|---|
| 2025.12.17 | ₩32,040 | ₩32,053 | ₩31,973 | ₩32,053 | +0.04% | 6.6만 |
|---|
| 2025.12.16 | ₩31,959 | ₩32,040 | ₩31,959 | ₩32,040 | +0.25% | 7.5만 |
|---|
| 2025.12.15 | ₩32,093 | ₩32,093 | ₩31,959 | ₩31,959 | -0.42% | 4.5만 |
|---|
| 2025.12.12 | ₩31,959 | ₩32,019 | ₩31,959 | ₩31,973 | +0.04% | 4만 |
|---|
| 2025.12.11 | ₩32,066 | ₩32,066 | ₩31,959 | ₩32,040 | -0.08% | 8.9만 |
|---|
| 2025.12.10 | ₩32,187 | ₩32,187 | ₩31,946 | ₩31,986 | -0.62% | 8.2만 |
|---|
| 2025.12.09 | ₩32,040 | ₩32,053 | ₩31,946 | ₩31,946 | -0.29% | 9.1만 |
|---|
| 2025.12.08 | ₩31,919 | ₩32,040 | ₩31,919 | ₩32,013 | +0.29% | 6.6만 |
|---|
| 2025.12.05 | ₩32,093 | ₩32,093 | ₩31,973 | ₩31,973 | -0.38% | 13.9만 |
|---|
| 2025.12.04 | ₩31,999 | ₩32,053 | ₩31,919 | ₩32,053 | +0.17% | 4.9만 |
|---|
| 2025.12.03 | ₩31,999 | ₩32,066 | ₩31,986 | ₩31,991 | -0.03% | 17.4만 |
|---|
| 2025.12.02 | ₩31,999 | ₩32,074 | ₩31,986 | ₩31,986 | -0.04% | 2.7만 |
|---|
| 2025.12.01 | ₩32,120 | ₩32,120 | ₩32,005 | ₩32,026 | -0.29% | 6.1만 |
|---|
| 2025.11.28 | ₩32,251 | ₩32,254 | ₩32,200 | ₩32,200 | -0.16% | 9.2천 |
|---|
| 2025.11.26 | ₩32,106 | ₩32,267 | ₩32,106 | ₩32,147 | +0.12% | 2.9만 |
|---|
| 2025.11.25 | ₩32,267 | ₩32,267 | ₩32,169 | ₩32,193 | -0.23% | 5만 |
|---|
| 2025.11.24 | ₩32,173 | ₩32,200 | ₩32,133 | ₩32,160 | -0.04% | 4.3만 |
|---|
| 2025.11.21 | ₩32,213 | ₩32,213 | ₩32,160 | ₩32,173 | -0.12% | 2.1만 |
|---|
| 2025.11.20 | ₩32,013 | ₩32,160 | ₩32,013 | ₩32,147 | +0.42% | 5.3만 |
|---|
| 2025.11.19 | ₩32,200 | ₩32,200 | ₩32,080 | ₩32,093 | -0.33% | 5.8만 |
|---|
| 2025.11.18 | ₩32,213 | ₩32,254 | ₩32,133 | ₩32,147 | -0.21% | 4.2만 |
|---|
| 2025.11.17 | ₩32,227 | ₩32,227 | ₩32,106 | ₩32,160 | -0.21% | 5.4만 |
|---|
| 2025.11.14 | ₩32,183 | ₩32,187 | ₩32,040 | ₩32,040 | -0.44% | 5만 |
|---|
| 2025.11.13 | ₩32,213 | ₩32,213 | ₩32,120 | ₩32,140 | -0.23% | 6.7만 |
|---|
| 2025.11.12 | ₩32,203 | ₩32,215 | ₩32,147 | ₩32,147 | -0.17% | 1.6만 |
|---|
| 2025.11.11 | ₩32,106 | ₩32,254 | ₩32,106 | ₩32,147 | +0.12% | 3만 |
|---|
| 2025.11.10 | ₩32,254 | ₩32,254 | ₩32,133 | ₩32,133 | -0.37% | 1.9만 |
|---|
| 2025.11.07 | ₩32,187 | ₩32,200 | ₩32,106 | ₩32,106 | -0.25% | 6.8만 |
|---|
| 2025.11.06 | ₩32,161 | ₩32,185 | ₩32,106 | ₩32,106 | -0.17% | 5.4만 |
|---|
| 2025.11.05 | ₩32,133 | ₩32,133 | ₩32,026 | ₩32,026 | -0.33% | 3.4만 |
|---|
| 2025.11.04 | ₩32,120 | ₩32,173 | ₩32,093 | ₩32,120 | 0.00% | 2.9만 |
|---|
| 2025.11.03 | ₩32,053 | ₩32,160 | ₩32,013 | ₩32,066 | +0.04% | 5.6만 |
|---|
| 2025.10.31 | ₩32,093 | ₩32,280 | ₩32,093 | ₩32,213 | +0.38% | 5.6만 |
|---|
| 2025.10.30 | ₩32,267 | ₩32,267 | ₩32,053 | ₩32,133 | -0.41% | 3.5만 |
|---|
| 2025.10.29 | ₩32,561 | ₩32,561 | ₩32,147 | ₩32,167 | -1.21% | 5.3만 |
|---|
| 2025.10.28 | ₩32,267 | ₩32,307 | ₩32,227 | ₩32,247 | -0.06% | 7.2만 |
|---|
| 2025.10.27 | ₩32,360 | ₩32,360 | ₩32,219 | ₩32,275 | -0.26% | 3.8만 |
|---|
| 2025.10.24 | ₩32,147 | ₩32,307 | ₩32,147 | ₩32,307 | +0.50% | 15만 |
|---|
| 2025.10.23 | ₩32,053 | ₩32,267 | ₩32,053 | ₩32,227 | +0.54% | 6.6만 |
|---|
| 2025.10.22 | ₩32,160 | ₩32,280 | ₩32,160 | ₩32,200 | +0.12% | 3.8만 |
|---|
| 2025.10.21 | ₩32,267 | ₩32,294 | ₩32,200 | ₩32,200 | -0.21% | 1.9만 |
|---|
| 2025.10.20 | ₩32,066 | ₩32,216 | ₩32,066 | ₩32,187 | +0.38% | 1만 |
|---|
| 2025.10.17 | ₩32,080 | ₩32,187 | ₩32,080 | ₩32,173 | +0.29% | 5.1만 |
|---|
| 2025.10.16 | ₩32,113 | ₩32,160 | ₩32,058 | ₩32,110 | -0.01% | 3.7만 |
|---|
| 2025.10.15 | ₩31,866 | ₩32,108 | ₩31,866 | ₩32,013 | +0.46% | 6.2만 |
|---|
| 2025.10.14 | ₩32,080 | ₩32,080 | ₩31,973 | ₩32,001 | -0.25% | 4만 |
|---|
| 2025.10.13 | ₩31,826 | ₩31,999 | ₩31,826 | ₩31,973 | +0.46% | 5.1만 |
|---|
| 2025.10.10 | ₩32,213 | ₩32,213 | ₩31,839 | ₩31,937 | -0.86% | 6.4만 |
|---|