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 | ₩29,890 | ₩30,064 | ₩29,890 | ₩29,997 | +0.36% | 19.8만 |
| 2026.10.08 | ₩29,809 | ₩29,900 | ₩29,661 | ₩29,876 | +0.23% | 63.6만 |
| 2026.10.07 | ₩29,755 | ₩29,957 | ₩29,742 | ₩29,769 | +0.05% | 20.4만 |
| 2026.10.06 | ₩30,118 | ₩30,185 | ₩29,903 | ₩30,037 | -0.27% | 29.6만 |
| 2026.10.05 | ₩29,997 | ₩30,091 | ₩29,755 | ₩30,091 | +0.31% | 33.4만 |
| 2026.10.02 | ₩30,319 | ₩30,346 | ₩29,903 | ₩29,983 | -1.11% | 26.8만 |
| 2026.10.01 | ₩29,957 | ₩30,185 | ₩29,916 | ₩30,037 | +0.27% | 83.4만 |
| 2026.09.30 | ₩29,876 | ₩30,144 | ₩29,836 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,863 |
| -0.04% |
| 26.1만 |
| 2026.09.29 | ₩29,863 | ₩29,903 | ₩29,688 | ₩29,769 | -0.31% | 37.5만 |
|---|
| 2026.09.28 | ₩30,185 | ₩30,185 | ₩29,755 | ₩29,849 | -1.11% | 23.4만 |
|---|
| 2026.09.25 | ₩30,332 | ₩30,359 | ₩30,104 | ₩30,185 | -0.49% | 21.8만 |
|---|
| 2026.09.24 | ₩30,574 | ₩30,574 | ₩30,305 | ₩30,332 | -0.79% | 47.8만 |
|---|
| 2026.09.23 | ₩30,735 | ₩30,735 | ₩30,410 | ₩30,520 | -0.70% | 22.2만 |
|---|
| 2026.09.22 | ₩30,775 | ₩30,775 | ₩30,708 | ₩30,748 | -0.09% | 19.8만 |
|---|
| 2026.09.21 | ₩30,762 | ₩30,829 | ₩30,627 | ₩30,748 | -0.04% | 13.7만 |
|---|
| 2026.09.18 | ₩30,762 | ₩30,802 | ₩30,641 | ₩30,748 | -0.04% | 11.2만 |
|---|
| 2026.09.17 | ₩30,708 | ₩30,842 | ₩30,708 | ₩30,842 | +0.44% | 35.8만 |
|---|
| 2026.09.16 | ₩30,748 | ₩30,788 | ₩30,654 | ₩30,694 | -0.17% | 20.6만 |
|---|
| 2026.09.15 | ₩30,762 | ₩30,815 | ₩30,668 | ₩30,668 | -0.31% | 26.9만 |
|---|
| 2026.09.14 | ₩30,829 | ₩30,855 | ₩30,708 | ₩30,788 | -0.13% | 15.1만 |
|---|
| 2026.09.11 | ₩30,829 | ₩30,963 | ₩30,748 | ₩30,855 | +0.09% | 8.2만 |
|---|
| 2026.09.10 | ₩30,735 | ₩30,949 | ₩30,694 | ₩30,842 | +0.35% | 20.5만 |
|---|
| 2026.09.09 | ₩31,151 | ₩31,191 | ₩30,963 | ₩30,976 | -0.56% | 25만 |
|---|
| 2026.09.08 | ₩31,164 | ₩31,204 | ₩31,070 | ₩31,110 | -0.17% | 10.6만 |
|---|
| 2026.09.04 | ₩31,151 | ₩31,214 | ₩31,124 | ₩31,124 | -0.09% | 7.1만 |
|---|
| 2026.09.03 | ₩31,298 | ₩31,338 | ₩31,110 | ₩31,110 | -0.60% | 12.9만 |
|---|
| 2026.09.02 | ₩31,244 | ₩31,282 | ₩31,184 | ₩31,218 | -0.09% | 21.3만 |
|---|
| 2026.09.01 | ₩31,365 | ₩31,365 | ₩31,164 | ₩31,218 | -0.47% | 9.7만 |
|---|
| 2026.08.31 | ₩31,365 | ₩31,432 | ₩31,352 | ₩31,352 | -0.04% | 5.7만 |
|---|
| 2026.08.28 | ₩31,620 | ₩31,634 | ₩31,526 | ₩31,526 | -0.30% | 4.7만 |
|---|
| 2026.08.27 | ₩31,701 | ₩31,701 | ₩31,593 | ₩31,593 | -0.34% | 6.5만 |
|---|
| 2026.08.26 | ₩31,701 | ₩31,727 | ₩31,620 | ₩31,687 | -0.04% | 10.3만 |
|---|
| 2026.08.25 | ₩31,701 | ₩31,727 | ₩31,652 | ₩31,694 | -0.02% | 7.1만 |
|---|
| 2026.08.24 | ₩31,714 | ₩31,714 | ₩31,660 | ₩31,687 | -0.08% | 7.8만 |
|---|
| 2026.08.21 | ₩31,714 | ₩31,714 | ₩31,607 | ₩31,674 | -0.13% | 6.4만 |
|---|
| 2026.08.20 | ₩31,701 | ₩31,741 | ₩31,647 | ₩31,714 | +0.04% | 20.5만 |
|---|
| 2026.08.19 | ₩31,714 | ₩31,765 | ₩31,701 | ₩31,741 | +0.08% | 5.3만 |
|---|
| 2026.08.18 | ₩31,727 | ₩31,734 | ₩31,607 | ₩31,647 | -0.25% | 6.1만 |
|---|
| 2026.08.17 | ₩31,915 | ₩31,915 | ₩31,701 | ₩31,701 | -0.67% | 11.5만 |
|---|
| 2026.08.14 | ₩31,996 | ₩31,996 | ₩31,828 | ₩31,868 | -0.40% | 10.7만 |
|---|
| 2026.08.13 | ₩32,090 | ₩32,090 | ₩31,888 | ₩31,955 | -0.42% | 14.4만 |
|---|
| 2026.08.12 | ₩31,929 | ₩31,950 | ₩31,888 | ₩31,888 | -0.13% | 5.1만 |
|---|
| 2026.08.11 | ₩31,915 | ₩31,945 | ₩31,821 | ₩31,909 | -0.02% | 10.6만 |
|---|
| 2026.08.10 | ₩31,902 | ₩31,953 | ₩31,821 | ₩31,866 | -0.11% | 4.6만 |
|---|
| 2026.08.07 | ₩31,848 | ₩31,922 | ₩31,835 | ₩31,902 | +0.17% | 8.8만 |
|---|
| 2026.08.06 | ₩31,808 | ₩31,835 | ₩31,754 | ₩31,768 | -0.13% | 11.7만 |
|---|
| 2026.08.05 | ₩31,808 | ₩31,835 | ₩31,760 | ₩31,833 | +0.08% | 6.6만 |
|---|
| 2026.08.04 | ₩31,835 | ₩31,835 | ₩31,674 | ₩31,781 | -0.17% | 14.9만 |
|---|
| 2026.08.03 | ₩31,701 | ₩31,744 | ₩31,654 | ₩31,727 | +0.08% | 11.4만 |
|---|
| 2026.07.31 | ₩31,687 | ₩31,754 | ₩31,667 | ₩31,701 | +0.04% | 10만 |
|---|
| 2026.07.30 | ₩31,835 | ₩31,888 | ₩31,741 | ₩31,828 | -0.02% | 9만 |
|---|
| 2026.07.29 | ₩31,888 | ₩31,969 | ₩31,848 | ₩31,855 | -0.11% | 10.3만 |
|---|
| 2026.07.28 | ₩31,794 | ₩31,955 | ₩31,794 | ₩31,935 | +0.44% | 11.7만 |
|---|
| 2026.07.27 | ₩31,902 | ₩31,915 | ₩31,835 | ₩31,835 | -0.21% | 6.6만 |
|---|
| 2026.07.24 | ₩31,727 | ₩31,848 | ₩31,727 | ₩31,821 | +0.30% | 9.2만 |
|---|
| 2026.07.23 | ₩31,848 | ₩31,902 | ₩31,674 | ₩31,687 | -0.51% | 9.7만 |
|---|
| 2026.07.22 | ₩32,036 | ₩32,036 | ₩31,955 | ₩31,969 | -0.21% | 8.3만 |
|---|
| 2026.07.21 | ₩32,157 | ₩32,157 | ₩32,063 | ₩32,076 | -0.25% | 9.4만 |
|---|
| 2026.07.20 | ₩32,197 | ₩32,197 | ₩32,143 | ₩32,157 | -0.13% | 3.7만 |
|---|
| 2026.07.17 | ₩32,210 | ₩32,210 | ₩32,157 | ₩32,177 | -0.10% | 6.4만 |
|---|
| 2026.07.16 | ₩32,264 | ₩32,264 | ₩32,163 | ₩32,184 | -0.25% | 9.4만 |
|---|
| 2026.07.15 | ₩32,331 | ₩32,331 | ₩32,237 | ₩32,237 | -0.29% | 4.5만 |
|---|
| 2026.07.14 | ₩32,304 | ₩32,345 | ₩32,277 | ₩32,298 | -0.02% | 8만 |
|---|
| 2026.07.13 | ₩32,318 | ₩32,331 | ₩32,277 | ₩32,300 | -0.05% | 5.3만 |
|---|
| 2026.07.10 | ₩32,277 | ₩32,345 | ₩32,264 | ₩32,291 | +0.04% | 4.8만 |
|---|
| 2026.07.09 | ₩32,304 | ₩32,371 | ₩32,304 | ₩32,304 | 0.00% | 7.9만 |
|---|
| 2026.07.08 | ₩32,452 | ₩32,465 | ₩32,291 | ₩32,331 | -0.37% | 6.4만 |
|---|
| 2026.07.07 | ₩32,465 | ₩32,492 | ₩32,385 | ₩32,425 | -0.12% | 8.7만 |
|---|
| 2026.07.06 | ₩32,532 | ₩32,532 | ₩32,379 | ₩32,438 | -0.29% | 14.2만 |
|---|
| 2026.07.02 | ₩32,506 | ₩32,506 | ₩32,438 | ₩32,456 | -0.15% | 3.1만 |
|---|
| 2026.07.01 | ₩32,398 | ₩32,438 | ₩32,358 | ₩32,425 | +0.08% | 9.1만 |
|---|
| 2026.06.30 | ₩32,465 | ₩32,479 | ₩32,412 | ₩32,479 | +0.04% | 6.5만 |
|---|
| 2026.06.29 | ₩32,506 | ₩32,559 | ₩32,492 | ₩32,546 | +0.12% | 6.2만 |
|---|
| 2026.06.26 | ₩32,479 | ₩32,506 | ₩32,438 | ₩32,479 | 0.00% | 4.3만 |
|---|
| 2026.06.25 | ₩32,506 | ₩32,506 | ₩32,452 | ₩32,479 | -0.08% | 8.4만 |
|---|
| 2026.06.24 | ₩32,371 | ₩32,452 | ₩32,371 | ₩32,438 | +0.21% | 7.6만 |
|---|
| 2026.06.23 | ₩32,358 | ₩32,438 | ₩32,358 | ₩32,385 | +0.08% | 9.5만 |
|---|
| 2026.06.22 | ₩32,385 | ₩32,438 | ₩32,371 | ₩32,438 | +0.17% | 8.4만 |
|---|
| 2026.06.18 | ₩32,385 | ₩32,425 | ₩32,358 | ₩32,358 | -0.08% | 7.3만 |
|---|
| 2026.06.17 | ₩32,479 | ₩32,479 | ₩32,318 | ₩32,327 | -0.47% | 4.5만 |
|---|
| 2026.06.16 | ₩32,438 | ₩32,438 | ₩32,331 | ₩32,367 | -0.22% | 5.3만 |
|---|
| 2026.06.15 | ₩32,371 | ₩32,385 | ₩32,318 | ₩32,318 | -0.17% | 3.7만 |
|---|
| 2026.06.12 | ₩32,237 | ₩32,318 | ₩32,237 | ₩32,277 | +0.12% | 6.1만 |
|---|
| 2026.06.11 | ₩32,291 | ₩32,358 | ₩32,264 | ₩32,345 | +0.17% | 10.2만 |
|---|
| 2026.06.10 | ₩32,304 | ₩32,304 | ₩32,224 | ₩32,251 | -0.17% | 4.5만 |
|---|
| 2026.06.09 | ₩32,304 | ₩32,331 | ₩32,251 | ₩32,304 | 0.00% | 7.2만 |
|---|
| 2026.06.08 | ₩32,291 | ₩32,298 | ₩32,251 | ₩32,251 | -0.12% | 5.7만 |
|---|
| 2026.06.05 | ₩32,237 | ₩32,291 | ₩32,237 | ₩32,291 | +0.17% | 3.2만 |
|---|
| 2026.06.04 | ₩32,371 | ₩32,371 | ₩32,213 | ₩32,324 | -0.15% | 15.5만 |
|---|
| 2026.06.03 | ₩32,331 | ₩32,331 | ₩32,251 | ₩32,318 | -0.04% | 5.9만 |
|---|
| 2026.06.02 | ₩32,331 | ₩32,331 | ₩32,244 | ₩32,318 | -0.04% | 6.9만 |
|---|
| 2026.06.01 | ₩32,237 | ₩32,237 | ₩32,063 | ₩32,237 | 0.00% | 3.4만 |
|---|
| 2026.05.29 | ₩32,130 | ₩32,224 | ₩32,130 | ₩32,224 | +0.29% | 5.6만 |
|---|
| 2026.05.28 | ₩32,210 | ₩32,264 | ₩32,157 | ₩32,264 | +0.17% | 7.7만 |
|---|
| 2026.05.27 | ₩32,116 | ₩32,197 | ₩32,110 | ₩32,190 | +0.23% | 2.9만 |
|---|
| 2026.05.26 | ₩32,063 | ₩32,116 | ₩31,996 | ₩32,116 | +0.17% | 8.9만 |
|---|
| 2026.05.22 | ₩31,915 | ₩31,955 | ₩31,875 | ₩31,955 | +0.13% | 11.1만 |
|---|
| 2026.05.21 | ₩31,808 | ₩31,915 | ₩31,794 | ₩31,914 | +0.33% | 6.7만 |
|---|
| 2026.05.20 | ₩31,875 | ₩31,902 | ₩31,794 | ₩31,888 | +0.04% | 5.1만 |
|---|
| 2026.05.19 | ₩31,969 | ₩31,969 | ₩31,780 | ₩31,848 | -0.38% | 12.1만 |
|---|
| 2026.05.18 | ₩31,996 | ₩31,996 | ₩31,875 | ₩31,955 | -0.13% | 10만 |
|---|
| 2026.05.15 | ₩32,103 | ₩32,103 | ₩31,888 | ₩31,955 | -0.46% | 12.4만 |
|---|
| 2026.05.14 | ₩32,197 | ₩32,204 | ₩32,143 | ₩32,184 | -0.04% | 6.2만 |
|---|
| 2026.05.13 | ₩32,210 | ₩32,210 | ₩32,143 | ₩32,157 | -0.17% | 6.4만 |
|---|
| 2026.05.12 | ₩32,237 | ₩32,237 | ₩32,157 | ₩32,197 | -0.12% | 4.9만 |
|---|
| 2026.05.11 | ₩32,224 | ₩32,331 | ₩32,204 | ₩32,251 | +0.08% | 5.7만 |
|---|
| 2026.05.08 | ₩32,412 | ₩32,412 | ₩32,184 | ₩32,184 | -0.70% | 7.7만 |
|---|
| 2026.05.07 | ₩32,237 | ₩32,264 | ₩32,197 | ₩32,264 | +0.08% | 20.2만 |
|---|
| 2026.05.06 | ₩32,318 | ₩32,318 | ₩32,184 | ₩32,230 | -0.27% | 14.9만 |
|---|
| 2026.05.05 | ₩32,184 | ₩32,224 | ₩32,103 | ₩32,184 | 0.00% | 6.8만 |
|---|
| 2026.05.04 | ₩32,251 | ₩32,251 | ₩32,036 | ₩32,157 | -0.29% | 8.1만 |
|---|
| 2026.05.01 | ₩32,264 | ₩32,264 | ₩32,133 | ₩32,184 | -0.25% | 5.6만 |
|---|
| 2026.04.30 | ₩32,143 | ₩32,237 | ₩32,116 | ₩32,170 | +0.08% | 6.4만 |
|---|
| 2026.04.29 | ₩32,546 | ₩32,546 | ₩32,237 | ₩32,291 | -0.78% | 13.1만 |
|---|
| 2026.04.28 | ₩32,385 | ₩32,385 | ₩32,304 | ₩32,345 | -0.12% | 4.7만 |
|---|
| 2026.04.27 | ₩32,385 | ₩32,412 | ₩32,276 | ₩32,385 | 0.00% | 6.1만 |
|---|
| 2026.04.24 | ₩32,304 | ₩32,398 | ₩32,304 | ₩32,351 | +0.15% | 3.1만 |
|---|
| 2026.04.23 | ₩32,385 | ₩32,385 | ₩32,277 | ₩32,331 | -0.17% | 62.7만 |
|---|
| 2026.04.22 | ₩32,412 | ₩32,412 | ₩32,331 | ₩32,385 | -0.08% | 37.5만 |
|---|
| 2026.04.21 | ₩32,331 | ₩32,358 | ₩32,304 | ₩32,358 | +0.08% | 11.2만 |
|---|
| 2026.04.20 | ₩32,412 | ₩32,412 | ₩32,264 | ₩32,358 | -0.17% | 3.2만 |
|---|
| 2026.04.17 | ₩32,237 | ₩32,358 | ₩32,237 | ₩32,318 | +0.25% | 6.1만 |
|---|
| 2026.04.16 | ₩32,251 | ₩32,277 | ₩32,145 | ₩32,237 | -0.04% | 11.6만 |
|---|
| 2026.04.15 | ₩32,291 | ₩32,291 | ₩32,170 | ₩32,197 | -0.29% | 6.9만 |
|---|
| 2026.04.14 | ₩32,277 | ₩32,291 | ₩32,197 | ₩32,264 | -0.04% | 9.6만 |
|---|
| 2026.04.13 | ₩32,184 | ₩32,277 | ₩32,157 | ₩32,224 | +0.13% | 3.1만 |
|---|
| 2026.04.10 | ₩32,318 | ₩32,318 | ₩32,157 | ₩32,184 | -0.42% | 3.6만 |
|---|
| 2026.04.09 | ₩32,184 | ₩32,251 | ₩32,130 | ₩32,251 | +0.21% | 3만 |
|---|
| 2026.04.08 | ₩32,157 | ₩32,237 | ₩32,063 | ₩32,143 | -0.04% | 10.7만 |
|---|
| 2026.04.07 | ₩31,942 | ₩32,031 | ₩31,942 | ₩32,001 | +0.18% | 3.2만 |
|---|
| 2026.04.06 | ₩31,848 | ₩32,009 | ₩31,848 | ₩31,982 | +0.42% | 9.1만 |
|---|
| 2026.04.02 | ₩31,915 | ₩32,009 | ₩31,909 | ₩31,996 | +0.25% | 6.9만 |
|---|
| 2026.04.01 | ₩32,143 | ₩32,143 | ₩31,794 | ₩31,942 | -0.63% | 10.4만 |
|---|
| 2026.03.31 | ₩31,727 | ₩31,888 | ₩31,727 | ₩31,808 | +0.25% | 6.4만 |
|---|
| 2026.03.30 | ₩31,835 | ₩31,848 | ₩31,768 | ₩31,835 | 0.00% | 16.4만 |
|---|
| 2026.03.27 | ₩31,687 | ₩31,768 | ₩31,634 | ₩31,768 | +0.25% | 6.2만 |
|---|
| 2026.03.26 | ₩31,781 | ₩31,848 | ₩31,706 | ₩31,741 | -0.13% | 8.2만 |
|---|
| 2026.03.25 | ₩31,821 | ₩31,874 | ₩31,774 | ₩31,848 | +0.08% | 4.8만 |
|---|
| 2026.03.24 | ₩31,862 | ₩31,915 | ₩31,701 | ₩31,781 | -0.25% | 6.1만 |
|---|
| 2026.03.23 | ₩31,996 | ₩32,009 | ₩31,862 | ₩31,955 | -0.13% | 4.7만 |
|---|
| 2026.03.20 | ₩32,130 | ₩32,130 | ₩31,848 | ₩31,875 | -0.79% | 10.3만 |
|---|
| 2026.03.19 | ₩32,251 | ₩32,251 | ₩32,103 | ₩32,224 | -0.08% | 5.6만 |
|---|
| 2026.03.18 | ₩32,291 | ₩32,291 | ₩32,143 | ₩32,184 | -0.33% | 9만 |
|---|
| 2026.03.17 | ₩32,318 | ₩32,318 | ₩32,216 | ₩32,264 | -0.17% | 11.8만 |
|---|
| 2026.03.16 | ₩32,251 | ₩32,277 | ₩32,197 | ₩32,251 | 0.00% | 4.6만 |
|---|
| 2026.03.13 | ₩32,130 | ₩32,197 | ₩32,123 | ₩32,157 | +0.08% | 6.1만 |
|---|
| 2026.03.12 | ₩32,157 | ₩32,210 | ₩32,103 | ₩32,116 | -0.13% | 6.7만 |
|---|
| 2026.03.11 | ₩32,304 | ₩32,358 | ₩32,210 | ₩32,230 | -0.23% | 6.4만 |
|---|
| 2026.03.10 | ₩32,358 | ₩32,358 | ₩32,291 | ₩32,318 | -0.12% | 3.2만 |
|---|
| 2026.03.09 | ₩32,371 | ₩32,371 | ₩32,315 | ₩32,358 | -0.04% | 9.4만 |
|---|
| 2026.03.06 | ₩32,318 | ₩32,383 | ₩32,277 | ₩32,358 | +0.12% | 4.1만 |
|---|
| 2026.03.05 | ₩32,385 | ₩32,425 | ₩32,291 | ₩32,412 | +0.08% | 8.3만 |
|---|
| 2026.03.04 | ₩32,385 | ₩32,425 | ₩32,345 | ₩32,398 | +0.04% | 5.3만 |
|---|
| 2026.03.03 | ₩32,573 | ₩32,573 | ₩32,331 | ₩32,425 | -0.45% | 10만 |
|---|
| 2026.03.02 | ₩32,680 | ₩32,680 | ₩32,532 | ₩32,573 | -0.33% | 6.5만 |
|---|
| 2026.02.27 | ₩32,693 | ₩32,704 | ₩32,626 | ₩32,680 | -0.04% | 18.2만 |
|---|
| 2026.02.26 | ₩32,787 | ₩32,787 | ₩32,693 | ₩32,760 | -0.08% | 7.7만 |
|---|
| 2026.02.25 | ₩32,734 | ₩32,734 | ₩32,640 | ₩32,707 | -0.08% | 4만 |
|---|
| 2026.02.24 | ₩32,720 | ₩32,720 | ₩32,599 | ₩32,653 | -0.20% | 3.1만 |
|---|
| 2026.02.23 | ₩32,573 | ₩32,613 | ₩32,566 | ₩32,599 | +0.08% | 4.1만 |
|---|
| 2026.02.20 | ₩32,613 | ₩32,613 | ₩32,532 | ₩32,566 | -0.14% | 4.6만 |
|---|
| 2026.02.19 | ₩32,546 | ₩32,573 | ₩32,519 | ₩32,559 | +0.04% | 7.7만 |
|---|
| 2026.02.18 | ₩32,599 | ₩32,599 | ₩32,496 | ₩32,532 | -0.21% | 6.5만 |
|---|
| 2026.02.17 | ₩32,559 | ₩32,586 | ₩32,519 | ₩32,586 | +0.08% | 12.7만 |
|---|
| 2026.02.13 | ₩32,573 | ₩32,573 | ₩32,492 | ₩32,532 | -0.12% | 6.5만 |
|---|
| 2026.02.12 | ₩32,465 | ₩32,519 | ₩32,425 | ₩32,519 | +0.17% | 15.7만 |
|---|
| 2026.02.11 | ₩32,492 | ₩32,492 | ₩32,374 | ₩32,385 | -0.33% | 18.4만 |
|---|
| 2026.02.10 | ₩32,559 | ₩32,559 | ₩32,425 | ₩32,452 | -0.33% | 14.1만 |
|---|
| 2026.02.09 | ₩32,465 | ₩32,465 | ₩32,385 | ₩32,452 | -0.04% | 13.4만 |
|---|
| 2026.02.06 | ₩32,385 | ₩32,412 | ₩32,365 | ₩32,412 | +0.08% | 9.9만 |
|---|
| 2026.02.05 | ₩32,358 | ₩32,425 | ₩32,291 | ₩32,291 | -0.21% | 60.5만 |
|---|
| 2026.02.04 | ₩32,304 | ₩32,371 | ₩32,304 | ₩32,331 | +0.08% | 12.4만 |
|---|
| 2026.02.03 | ₩32,331 | ₩32,331 | ₩32,275 | ₩32,304 | -0.08% | 22.9만 |
|---|
| 2026.02.02 | ₩32,251 | ₩32,304 | ₩32,251 | ₩32,291 | +0.12% | 6.1만 |
|---|
| 2026.01.30 | ₩32,251 | ₩32,318 | ₩32,237 | ₩32,291 | +0.12% | 4만 |
|---|
| 2026.01.29 | ₩32,318 | ₩32,382 | ₩32,318 | ₩32,338 | +0.06% | 8.9만 |
|---|
| 2026.01.28 | ₩32,264 | ₩32,371 | ₩32,264 | ₩32,345 | +0.25% | 10.5만 |
|---|
| 2026.01.27 | ₩32,277 | ₩32,345 | ₩32,277 | ₩32,318 | +0.12% | 4.8만 |
|---|
| 2026.01.26 | ₩32,398 | ₩32,398 | ₩32,291 | ₩32,331 | -0.21% | 18.1만 |
|---|
| 2026.01.23 | ₩32,345 | ₩32,345 | ₩32,237 | ₩32,318 | -0.08% | 12.6만 |
|---|
| 2026.01.22 | ₩32,586 | ₩32,586 | ₩32,251 | ₩32,277 | -0.95% | 17.7만 |
|---|
| 2026.01.21 | ₩32,331 | ₩32,331 | ₩32,184 | ₩32,277 | -0.17% | 10.6만 |
|---|
| 2026.01.20 | ₩32,358 | ₩32,358 | ₩32,210 | ₩32,237 | -0.37% | 6.8만 |
|---|
| 2026.01.16 | ₩32,371 | ₩32,398 | ₩32,331 | ₩32,358 | -0.04% | 5.7만 |
|---|
| 2026.01.15 | ₩32,331 | ₩32,385 | ₩32,331 | ₩32,331 | 0.00% | 10.8만 |
|---|
| 2026.01.14 | ₩32,345 | ₩32,385 | ₩32,318 | ₩32,385 | +0.12% | 4만 |
|---|
| 2026.01.13 | ₩32,331 | ₩32,358 | ₩32,264 | ₩32,331 | 0.00% | 6.2만 |
|---|
| 2026.01.12 | ₩32,277 | ₩32,357 | ₩32,264 | ₩32,277 | 0.00% | 5.4만 |
|---|
| 2026.01.09 | ₩32,345 | ₩32,345 | ₩32,264 | ₩32,291 | -0.17% | 4.6만 |
|---|
| 2026.01.08 | ₩32,358 | ₩32,358 | ₩32,210 | ₩32,264 | -0.29% | 5.4만 |
|---|
| 2026.01.07 | ₩32,210 | ₩32,277 | ₩32,210 | ₩32,264 | +0.17% | 4.9만 |
|---|
| 2026.01.06 | ₩32,210 | ₩32,224 | ₩32,143 | ₩32,184 | -0.08% | 4.7만 |
|---|
| 2026.01.05 | ₩32,251 | ₩32,303 | ₩32,143 | ₩32,143 | -0.33% | 5.5만 |
|---|
| 2026.01.02 | ₩32,170 | ₩32,210 | ₩32,114 | ₩32,197 | +0.08% | 2.6만 |
|---|
| 2025.12.31 | ₩32,090 | ₩32,170 | ₩32,090 | ₩32,116 | +0.08% | 7.7만 |
|---|
| 2025.12.30 | ₩32,157 | ₩32,197 | ₩32,090 | ₩32,116 | -0.13% | 5.8만 |
|---|
| 2025.12.29 | ₩32,345 | ₩32,345 | ₩32,171 | ₩32,264 | -0.25% | 8.5만 |
|---|
| 2025.12.26 | ₩32,264 | ₩32,264 | ₩32,143 | ₩32,237 | -0.08% | 5만 |
|---|
| 2025.12.24 | ₩32,251 | ₩32,251 | ₩32,184 | ₩32,184 | -0.21% | 3.2만 |
|---|
| 2025.12.23 | ₩32,197 | ₩32,249 | ₩32,009 | ₩32,230 | +0.10% | 7.9만 |
|---|
| 2025.12.22 | ₩32,130 | ₩32,251 | ₩32,130 | ₩32,197 | +0.21% | 8만 |
|---|
| 2025.12.19 | ₩32,184 | ₩32,224 | ₩32,103 | ₩32,210 | +0.08% | 2.9만 |
|---|
| 2025.12.18 | ₩32,197 | ₩32,197 | ₩32,103 | ₩32,170 | -0.08% | 6.3만 |
|---|
| 2025.12.17 | ₩32,143 | ₩32,157 | ₩32,076 | ₩32,157 | +0.04% | 6.6만 |
|---|
| 2025.12.16 | ₩32,063 | ₩32,143 | ₩32,063 | ₩32,143 | +0.25% | 7.5만 |
|---|
| 2025.12.15 | ₩32,197 | ₩32,197 | ₩32,063 | ₩32,063 | -0.42% | 4.5만 |
|---|
| 2025.12.12 | ₩32,063 | ₩32,123 | ₩32,063 | ₩32,076 | +0.04% | 4만 |
|---|
| 2025.12.11 | ₩32,170 | ₩32,170 | ₩32,063 | ₩32,143 | -0.08% | 8.9만 |
|---|
| 2025.12.10 | ₩32,291 | ₩32,291 | ₩32,049 | ₩32,090 | -0.62% | 8.2만 |
|---|
| 2025.12.09 | ₩32,143 | ₩32,157 | ₩32,049 | ₩32,049 | -0.29% | 9.1만 |
|---|
| 2025.12.08 | ₩32,023 | ₩32,143 | ₩32,023 | ₩32,116 | +0.29% | 6.6만 |
|---|
| 2025.12.05 | ₩32,197 | ₩32,197 | ₩32,076 | ₩32,076 | -0.38% | 13.9만 |
|---|
| 2025.12.04 | ₩32,103 | ₩32,157 | ₩32,023 | ₩32,157 | +0.17% | 4.9만 |
|---|
| 2025.12.03 | ₩32,103 | ₩32,170 | ₩32,090 | ₩32,095 | -0.03% | 17.4만 |
|---|
| 2025.12.02 | ₩32,103 | ₩32,178 | ₩32,090 | ₩32,090 | -0.04% | 2.7만 |
|---|
| 2025.12.01 | ₩32,224 | ₩32,224 | ₩32,108 | ₩32,130 | -0.29% | 6.1만 |
|---|
| 2025.11.28 | ₩32,355 | ₩32,358 | ₩32,304 | ₩32,304 | -0.16% | 9.2천 |
|---|
| 2025.11.26 | ₩32,210 | ₩32,371 | ₩32,210 | ₩32,251 | +0.12% | 2.9만 |
|---|
| 2025.11.25 | ₩32,371 | ₩32,371 | ₩32,273 | ₩32,298 | -0.23% | 5만 |
|---|
| 2025.11.24 | ₩32,277 | ₩32,304 | ₩32,237 | ₩32,264 | -0.04% | 4.3만 |
|---|
| 2025.11.21 | ₩32,318 | ₩32,318 | ₩32,264 | ₩32,277 | -0.12% | 2.1만 |
|---|
| 2025.11.20 | ₩32,116 | ₩32,264 | ₩32,116 | ₩32,251 | +0.42% | 5.3만 |
|---|
| 2025.11.19 | ₩32,304 | ₩32,304 | ₩32,184 | ₩32,197 | -0.33% | 5.8만 |
|---|
| 2025.11.18 | ₩32,318 | ₩32,358 | ₩32,237 | ₩32,251 | -0.21% | 4.2만 |
|---|
| 2025.11.17 | ₩32,331 | ₩32,331 | ₩32,210 | ₩32,264 | -0.21% | 5.4만 |
|---|
| 2025.11.14 | ₩32,287 | ₩32,291 | ₩32,143 | ₩32,143 | -0.44% | 5만 |
|---|
| 2025.11.13 | ₩32,318 | ₩32,318 | ₩32,224 | ₩32,244 | -0.23% | 6.7만 |
|---|
| 2025.11.12 | ₩32,307 | ₩32,319 | ₩32,251 | ₩32,251 | -0.17% | 1.6만 |
|---|
| 2025.11.11 | ₩32,210 | ₩32,358 | ₩32,210 | ₩32,251 | +0.12% | 3만 |
|---|
| 2025.11.10 | ₩32,358 | ₩32,358 | ₩32,237 | ₩32,237 | -0.37% | 1.9만 |
|---|
| 2025.11.07 | ₩32,291 | ₩32,304 | ₩32,210 | ₩32,210 | -0.25% | 6.8만 |
|---|
| 2025.11.06 | ₩32,265 | ₩32,290 | ₩32,210 | ₩32,210 | -0.17% | 5.4만 |
|---|
| 2025.11.05 | ₩32,237 | ₩32,237 | ₩32,130 | ₩32,130 | -0.33% | 3.4만 |
|---|
| 2025.11.04 | ₩32,224 | ₩32,277 | ₩32,197 | ₩32,224 | 0.00% | 2.9만 |
|---|
| 2025.11.03 | ₩32,157 | ₩32,264 | ₩32,116 | ₩32,170 | +0.04% | 5.6만 |
|---|
| 2025.10.31 | ₩32,197 | ₩32,385 | ₩32,197 | ₩32,318 | +0.38% | 5.6만 |
|---|
| 2025.10.30 | ₩32,371 | ₩32,371 | ₩32,157 | ₩32,237 | -0.41% | 3.5만 |
|---|
| 2025.10.29 | ₩32,666 | ₩32,666 | ₩32,251 | ₩32,271 | -1.21% | 5.3만 |
|---|
| 2025.10.28 | ₩32,371 | ₩32,412 | ₩32,331 | ₩32,351 | -0.06% | 7.2만 |
|---|
| 2025.10.27 | ₩32,465 | ₩32,465 | ₩32,323 | ₩32,379 | -0.26% | 3.8만 |
|---|
| 2025.10.24 | ₩32,251 | ₩32,412 | ₩32,251 | ₩32,412 | +0.50% | 15만 |
|---|
| 2025.10.23 | ₩32,157 | ₩32,371 | ₩32,157 | ₩32,331 | +0.54% | 6.6만 |
|---|
| 2025.10.22 | ₩32,264 | ₩32,385 | ₩32,264 | ₩32,304 | +0.12% | 3.8만 |
|---|
| 2025.10.21 | ₩32,371 | ₩32,398 | ₩32,304 | ₩32,304 | -0.21% | 1.9만 |
|---|
| 2025.10.20 | ₩32,170 | ₩32,320 | ₩32,170 | ₩32,291 | +0.38% | 1만 |
|---|
| 2025.10.17 | ₩32,184 | ₩32,291 | ₩32,184 | ₩32,277 | +0.29% | 5.1만 |
|---|
| 2025.10.16 | ₩32,217 | ₩32,264 | ₩32,162 | ₩32,214 | -0.01% | 3.7만 |
|---|
| 2025.10.15 | ₩31,969 | ₩32,212 | ₩31,969 | ₩32,116 | +0.46% | 6.2만 |
|---|
| 2025.10.14 | ₩32,184 | ₩32,184 | ₩32,076 | ₩32,104 | -0.25% | 4만 |
|---|
| 2025.10.13 | ₩31,929 | ₩32,103 | ₩31,929 | ₩32,076 | +0.46% | 5.1만 |
|---|
| 2025.10.10 | ₩32,318 | ₩32,318 | ₩31,942 | ₩32,040 | -0.86% | 6.4만 |
|---|