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 | ₩29,821 | ₩29,995 | ₩29,821 | ₩29,928 | +0.36% | 19.8만 |
| 2026.10.08 | ₩29,741 | ₩29,832 | ₩29,594 | ₩29,808 | +0.23% | 63.6만 |
| 2026.10.07 | ₩29,687 | ₩29,888 | ₩29,674 | ₩29,701 | +0.05% | 20.4만 |
| 2026.10.06 | ₩30,049 | ₩30,116 | ₩29,834 | ₩29,968 | -0.27% | 29.6만 |
| 2026.10.05 | ₩29,928 | ₩30,022 | ₩29,687 | ₩30,022 | +0.31% | 33.4만 |
| 2026.10.02 | ₩30,249 | ₩30,276 | ₩29,834 | ₩29,915 | -1.11% | 26.8만 |
| 2026.10.01 | ₩29,888 | ₩30,116 | ₩29,848 | ₩29,968 | +0.27% | 83.4만 |
| 2026.09.30 | ₩29,808 | ₩30,075 | ₩29,768 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,794 |
| -0.04% |
| 26.1만 |
| 2026.09.29 | ₩29,794 | ₩29,834 | ₩29,620 | ₩29,701 | -0.31% | 37.5만 |
|---|
| 2026.09.28 | ₩30,116 | ₩30,116 | ₩29,687 | ₩29,781 | -1.11% | 23.4만 |
|---|
| 2026.09.25 | ₩30,263 | ₩30,290 | ₩30,035 | ₩30,116 | -0.49% | 21.8만 |
|---|
| 2026.09.24 | ₩30,504 | ₩30,504 | ₩30,236 | ₩30,263 | -0.79% | 47.8만 |
|---|
| 2026.09.23 | ₩30,664 | ₩30,664 | ₩30,340 | ₩30,450 | -0.70% | 22.2만 |
|---|
| 2026.09.22 | ₩30,705 | ₩30,705 | ₩30,638 | ₩30,678 | -0.09% | 19.8만 |
|---|
| 2026.09.21 | ₩30,691 | ₩30,758 | ₩30,557 | ₩30,678 | -0.04% | 13.7만 |
|---|
| 2026.09.18 | ₩30,691 | ₩30,731 | ₩30,571 | ₩30,678 | -0.04% | 11.2만 |
|---|
| 2026.09.17 | ₩30,638 | ₩30,771 | ₩30,638 | ₩30,771 | +0.44% | 35.8만 |
|---|
| 2026.09.16 | ₩30,678 | ₩30,718 | ₩30,584 | ₩30,624 | -0.17% | 20.6만 |
|---|
| 2026.09.15 | ₩30,691 | ₩30,745 | ₩30,597 | ₩30,597 | -0.31% | 26.9만 |
|---|
| 2026.09.14 | ₩30,758 | ₩30,785 | ₩30,638 | ₩30,718 | -0.13% | 15.1만 |
|---|
| 2026.09.11 | ₩30,758 | ₩30,892 | ₩30,678 | ₩30,785 | +0.09% | 8.2만 |
|---|
| 2026.09.10 | ₩30,664 | ₩30,879 | ₩30,624 | ₩30,771 | +0.35% | 20.5만 |
|---|
| 2026.09.09 | ₩31,079 | ₩31,119 | ₩30,892 | ₩30,905 | -0.56% | 25만 |
|---|
| 2026.09.08 | ₩31,093 | ₩31,133 | ₩30,999 | ₩31,039 | -0.17% | 10.6만 |
|---|
| 2026.09.04 | ₩31,079 | ₩31,142 | ₩31,053 | ₩31,053 | -0.09% | 7.1만 |
|---|
| 2026.09.03 | ₩31,227 | ₩31,267 | ₩31,039 | ₩31,039 | -0.60% | 12.9만 |
|---|
| 2026.09.02 | ₩31,173 | ₩31,210 | ₩31,113 | ₩31,146 | -0.09% | 21.3만 |
|---|
| 2026.09.01 | ₩31,293 | ₩31,293 | ₩31,093 | ₩31,146 | -0.47% | 9.7만 |
|---|
| 2026.08.31 | ₩31,293 | ₩31,360 | ₩31,280 | ₩31,280 | -0.04% | 5.7만 |
|---|
| 2026.08.28 | ₩31,548 | ₩31,561 | ₩31,454 | ₩31,454 | -0.30% | 4.7만 |
|---|
| 2026.08.27 | ₩31,628 | ₩31,628 | ₩31,521 | ₩31,521 | -0.34% | 6.5만 |
|---|
| 2026.08.26 | ₩31,628 | ₩31,655 | ₩31,548 | ₩31,615 | -0.04% | 10.3만 |
|---|
| 2026.08.25 | ₩31,628 | ₩31,655 | ₩31,580 | ₩31,621 | -0.02% | 7.1만 |
|---|
| 2026.08.24 | ₩31,641 | ₩31,641 | ₩31,588 | ₩31,615 | -0.08% | 7.8만 |
|---|
| 2026.08.21 | ₩31,641 | ₩31,641 | ₩31,534 | ₩31,601 | -0.13% | 6.4만 |
|---|
| 2026.08.20 | ₩31,628 | ₩31,668 | ₩31,575 | ₩31,641 | +0.04% | 20.5만 |
|---|
| 2026.08.19 | ₩31,641 | ₩31,692 | ₩31,628 | ₩31,668 | +0.08% | 5.3만 |
|---|
| 2026.08.18 | ₩31,655 | ₩31,662 | ₩31,534 | ₩31,575 | -0.25% | 6.1만 |
|---|
| 2026.08.17 | ₩31,842 | ₩31,842 | ₩31,628 | ₩31,628 | -0.67% | 11.5만 |
|---|
| 2026.08.14 | ₩31,923 | ₩31,923 | ₩31,755 | ₩31,795 | -0.40% | 10.7만 |
|---|
| 2026.08.13 | ₩32,016 | ₩32,016 | ₩31,815 | ₩31,882 | -0.42% | 14.4만 |
|---|
| 2026.08.12 | ₩31,856 | ₩31,877 | ₩31,815 | ₩31,815 | -0.13% | 5.1만 |
|---|
| 2026.08.11 | ₩31,842 | ₩31,872 | ₩31,749 | ₩31,836 | -0.02% | 10.6만 |
|---|
| 2026.08.10 | ₩31,829 | ₩31,880 | ₩31,749 | ₩31,793 | -0.11% | 4.6만 |
|---|
| 2026.08.07 | ₩31,775 | ₩31,849 | ₩31,762 | ₩31,829 | +0.17% | 8.8만 |
|---|
| 2026.08.06 | ₩31,735 | ₩31,762 | ₩31,682 | ₩31,695 | -0.13% | 11.7만 |
|---|
| 2026.08.05 | ₩31,735 | ₩31,762 | ₩31,687 | ₩31,761 | +0.08% | 6.6만 |
|---|
| 2026.08.04 | ₩31,762 | ₩31,762 | ₩31,601 | ₩31,708 | -0.17% | 14.9만 |
|---|
| 2026.08.03 | ₩31,628 | ₩31,671 | ₩31,581 | ₩31,655 | +0.08% | 11.4만 |
|---|
| 2026.07.31 | ₩31,615 | ₩31,682 | ₩31,595 | ₩31,628 | +0.04% | 10만 |
|---|
| 2026.07.30 | ₩31,762 | ₩31,815 | ₩31,668 | ₩31,755 | -0.02% | 9만 |
|---|
| 2026.07.29 | ₩31,815 | ₩31,896 | ₩31,775 | ₩31,782 | -0.11% | 10.3만 |
|---|
| 2026.07.28 | ₩31,722 | ₩31,882 | ₩31,722 | ₩31,862 | +0.44% | 11.7만 |
|---|
| 2026.07.27 | ₩31,829 | ₩31,842 | ₩31,762 | ₩31,762 | -0.21% | 6.6만 |
|---|
| 2026.07.24 | ₩31,655 | ₩31,775 | ₩31,655 | ₩31,749 | +0.30% | 9.2만 |
|---|
| 2026.07.23 | ₩31,775 | ₩31,829 | ₩31,601 | ₩31,615 | -0.51% | 9.7만 |
|---|
| 2026.07.22 | ₩31,963 | ₩31,963 | ₩31,882 | ₩31,896 | -0.21% | 8.3만 |
|---|
| 2026.07.21 | ₩32,083 | ₩32,083 | ₩31,989 | ₩32,003 | -0.25% | 9.4만 |
|---|
| 2026.07.20 | ₩32,123 | ₩32,123 | ₩32,070 | ₩32,083 | -0.13% | 3.7만 |
|---|
| 2026.07.17 | ₩32,137 | ₩32,137 | ₩32,083 | ₩32,103 | -0.10% | 6.4만 |
|---|
| 2026.07.16 | ₩32,190 | ₩32,190 | ₩32,090 | ₩32,110 | -0.25% | 9.4만 |
|---|
| 2026.07.15 | ₩32,257 | ₩32,257 | ₩32,163 | ₩32,163 | -0.29% | 4.5만 |
|---|
| 2026.07.14 | ₩32,230 | ₩32,271 | ₩32,204 | ₩32,224 | -0.02% | 8만 |
|---|
| 2026.07.13 | ₩32,244 | ₩32,257 | ₩32,204 | ₩32,226 | -0.05% | 5.3만 |
|---|
| 2026.07.10 | ₩32,204 | ₩32,271 | ₩32,190 | ₩32,217 | +0.04% | 4.8만 |
|---|
| 2026.07.09 | ₩32,230 | ₩32,297 | ₩32,230 | ₩32,230 | 0.00% | 7.9만 |
|---|
| 2026.07.08 | ₩32,378 | ₩32,391 | ₩32,217 | ₩32,257 | -0.37% | 6.4만 |
|---|
| 2026.07.07 | ₩32,391 | ₩32,418 | ₩32,311 | ₩32,351 | -0.12% | 8.7만 |
|---|
| 2026.07.06 | ₩32,458 | ₩32,458 | ₩32,305 | ₩32,364 | -0.29% | 14.2만 |
|---|
| 2026.07.02 | ₩32,431 | ₩32,431 | ₩32,364 | ₩32,382 | -0.15% | 3.1만 |
|---|
| 2026.07.01 | ₩32,324 | ₩32,364 | ₩32,284 | ₩32,351 | +0.08% | 9.1만 |
|---|
| 2026.06.30 | ₩32,391 | ₩32,404 | ₩32,337 | ₩32,404 | +0.04% | 6.5만 |
|---|
| 2026.06.29 | ₩32,431 | ₩32,485 | ₩32,418 | ₩32,471 | +0.12% | 6.2만 |
|---|
| 2026.06.26 | ₩32,404 | ₩32,431 | ₩32,364 | ₩32,404 | 0.00% | 4.3만 |
|---|
| 2026.06.25 | ₩32,431 | ₩32,431 | ₩32,378 | ₩32,404 | -0.08% | 8.4만 |
|---|
| 2026.06.24 | ₩32,297 | ₩32,378 | ₩32,297 | ₩32,364 | +0.21% | 7.6만 |
|---|
| 2026.06.23 | ₩32,284 | ₩32,364 | ₩32,284 | ₩32,311 | +0.08% | 9.5만 |
|---|
| 2026.06.22 | ₩32,311 | ₩32,364 | ₩32,297 | ₩32,364 | +0.17% | 8.4만 |
|---|
| 2026.06.18 | ₩32,311 | ₩32,351 | ₩32,284 | ₩32,284 | -0.08% | 7.3만 |
|---|
| 2026.06.17 | ₩32,404 | ₩32,404 | ₩32,244 | ₩32,253 | -0.47% | 4.5만 |
|---|
| 2026.06.16 | ₩32,364 | ₩32,364 | ₩32,257 | ₩32,293 | -0.22% | 5.3만 |
|---|
| 2026.06.15 | ₩32,297 | ₩32,311 | ₩32,244 | ₩32,244 | -0.17% | 3.7만 |
|---|
| 2026.06.12 | ₩32,163 | ₩32,244 | ₩32,163 | ₩32,204 | +0.12% | 6.1만 |
|---|
| 2026.06.11 | ₩32,217 | ₩32,284 | ₩32,190 | ₩32,271 | +0.17% | 10.2만 |
|---|
| 2026.06.10 | ₩32,230 | ₩32,230 | ₩32,150 | ₩32,177 | -0.17% | 4.5만 |
|---|
| 2026.06.09 | ₩32,230 | ₩32,257 | ₩32,177 | ₩32,230 | 0.00% | 7.2만 |
|---|
| 2026.06.08 | ₩32,217 | ₩32,224 | ₩32,177 | ₩32,177 | -0.12% | 5.7만 |
|---|
| 2026.06.05 | ₩32,163 | ₩32,217 | ₩32,163 | ₩32,217 | +0.17% | 3.2만 |
|---|
| 2026.06.04 | ₩32,297 | ₩32,297 | ₩32,139 | ₩32,250 | -0.15% | 15.5만 |
|---|
| 2026.06.03 | ₩32,257 | ₩32,257 | ₩32,177 | ₩32,244 | -0.04% | 5.9만 |
|---|
| 2026.06.02 | ₩32,257 | ₩32,257 | ₩32,170 | ₩32,244 | -0.04% | 6.9만 |
|---|
| 2026.06.01 | ₩32,163 | ₩32,163 | ₩31,989 | ₩32,163 | 0.00% | 3.4만 |
|---|
| 2026.05.29 | ₩32,056 | ₩32,150 | ₩32,056 | ₩32,150 | +0.29% | 5.6만 |
|---|
| 2026.05.28 | ₩32,137 | ₩32,190 | ₩32,083 | ₩32,190 | +0.17% | 7.7만 |
|---|
| 2026.05.27 | ₩32,043 | ₩32,123 | ₩32,036 | ₩32,117 | +0.23% | 2.9만 |
|---|
| 2026.05.26 | ₩31,989 | ₩32,043 | ₩31,923 | ₩32,043 | +0.17% | 8.9만 |
|---|
| 2026.05.22 | ₩31,842 | ₩31,882 | ₩31,802 | ₩31,882 | +0.13% | 11.1만 |
|---|
| 2026.05.21 | ₩31,735 | ₩31,842 | ₩31,722 | ₩31,841 | +0.33% | 6.7만 |
|---|
| 2026.05.20 | ₩31,802 | ₩31,829 | ₩31,722 | ₩31,815 | +0.04% | 5.1만 |
|---|
| 2026.05.19 | ₩31,896 | ₩31,896 | ₩31,707 | ₩31,775 | -0.38% | 12.1만 |
|---|
| 2026.05.18 | ₩31,923 | ₩31,923 | ₩31,802 | ₩31,882 | -0.13% | 10만 |
|---|
| 2026.05.15 | ₩32,030 | ₩32,030 | ₩31,815 | ₩31,882 | -0.46% | 12.4만 |
|---|
| 2026.05.14 | ₩32,123 | ₩32,130 | ₩32,070 | ₩32,110 | -0.04% | 6.2만 |
|---|
| 2026.05.13 | ₩32,137 | ₩32,137 | ₩32,070 | ₩32,083 | -0.17% | 6.4만 |
|---|
| 2026.05.12 | ₩32,163 | ₩32,163 | ₩32,083 | ₩32,123 | -0.12% | 4.9만 |
|---|
| 2026.05.11 | ₩32,150 | ₩32,257 | ₩32,130 | ₩32,177 | +0.08% | 5.7만 |
|---|
| 2026.05.08 | ₩32,337 | ₩32,337 | ₩32,110 | ₩32,110 | -0.70% | 7.7만 |
|---|
| 2026.05.07 | ₩32,163 | ₩32,190 | ₩32,123 | ₩32,190 | +0.08% | 20.2만 |
|---|
| 2026.05.06 | ₩32,244 | ₩32,244 | ₩32,110 | ₩32,157 | -0.27% | 14.9만 |
|---|
| 2026.05.05 | ₩32,110 | ₩32,150 | ₩32,030 | ₩32,110 | 0.00% | 6.8만 |
|---|
| 2026.05.04 | ₩32,177 | ₩32,177 | ₩31,963 | ₩32,083 | -0.29% | 8.1만 |
|---|
| 2026.05.01 | ₩32,190 | ₩32,190 | ₩32,059 | ₩32,110 | -0.25% | 5.6만 |
|---|
| 2026.04.30 | ₩32,070 | ₩32,163 | ₩32,043 | ₩32,097 | +0.08% | 6.4만 |
|---|
| 2026.04.29 | ₩32,471 | ₩32,471 | ₩32,163 | ₩32,217 | -0.78% | 13.1만 |
|---|
| 2026.04.28 | ₩32,311 | ₩32,311 | ₩32,230 | ₩32,271 | -0.12% | 4.7만 |
|---|
| 2026.04.27 | ₩32,311 | ₩32,337 | ₩32,202 | ₩32,311 | 0.00% | 6.1만 |
|---|
| 2026.04.24 | ₩32,230 | ₩32,324 | ₩32,230 | ₩32,277 | +0.15% | 3.1만 |
|---|
| 2026.04.23 | ₩32,311 | ₩32,311 | ₩32,204 | ₩32,257 | -0.17% | 62.7만 |
|---|
| 2026.04.22 | ₩32,337 | ₩32,337 | ₩32,257 | ₩32,311 | -0.08% | 37.5만 |
|---|
| 2026.04.21 | ₩32,257 | ₩32,284 | ₩32,230 | ₩32,284 | +0.08% | 11.2만 |
|---|
| 2026.04.20 | ₩32,337 | ₩32,337 | ₩32,190 | ₩32,284 | -0.17% | 3.2만 |
|---|
| 2026.04.17 | ₩32,163 | ₩32,284 | ₩32,163 | ₩32,244 | +0.25% | 6.1만 |
|---|
| 2026.04.16 | ₩32,177 | ₩32,204 | ₩32,071 | ₩32,163 | -0.04% | 11.6만 |
|---|
| 2026.04.15 | ₩32,217 | ₩32,217 | ₩32,097 | ₩32,123 | -0.29% | 6.9만 |
|---|
| 2026.04.14 | ₩32,204 | ₩32,217 | ₩32,123 | ₩32,190 | -0.04% | 9.6만 |
|---|
| 2026.04.13 | ₩32,110 | ₩32,204 | ₩32,083 | ₩32,150 | +0.13% | 3.1만 |
|---|
| 2026.04.10 | ₩32,244 | ₩32,244 | ₩32,083 | ₩32,110 | -0.42% | 3.6만 |
|---|
| 2026.04.09 | ₩32,110 | ₩32,177 | ₩32,056 | ₩32,177 | +0.21% | 3만 |
|---|
| 2026.04.08 | ₩32,083 | ₩32,163 | ₩31,989 | ₩32,070 | -0.04% | 10.7만 |
|---|
| 2026.04.07 | ₩31,869 | ₩31,957 | ₩31,869 | ₩31,928 | +0.18% | 3.2만 |
|---|
| 2026.04.06 | ₩31,775 | ₩31,936 | ₩31,775 | ₩31,909 | +0.42% | 9.1만 |
|---|
| 2026.04.02 | ₩31,842 | ₩31,936 | ₩31,836 | ₩31,923 | +0.25% | 6.9만 |
|---|
| 2026.04.01 | ₩32,070 | ₩32,070 | ₩31,722 | ₩31,869 | -0.63% | 10.4만 |
|---|
| 2026.03.31 | ₩31,655 | ₩31,815 | ₩31,655 | ₩31,735 | +0.25% | 6.4만 |
|---|
| 2026.03.30 | ₩31,762 | ₩31,775 | ₩31,695 | ₩31,762 | 0.00% | 16.4만 |
|---|
| 2026.03.27 | ₩31,615 | ₩31,695 | ₩31,561 | ₩31,695 | +0.25% | 6.2만 |
|---|
| 2026.03.26 | ₩31,708 | ₩31,775 | ₩31,633 | ₩31,668 | -0.13% | 8.2만 |
|---|
| 2026.03.25 | ₩31,749 | ₩31,801 | ₩31,702 | ₩31,775 | +0.08% | 4.8만 |
|---|
| 2026.03.24 | ₩31,789 | ₩31,842 | ₩31,628 | ₩31,708 | -0.25% | 6.1만 |
|---|
| 2026.03.23 | ₩31,923 | ₩31,936 | ₩31,789 | ₩31,882 | -0.13% | 4.7만 |
|---|
| 2026.03.20 | ₩32,056 | ₩32,056 | ₩31,775 | ₩31,802 | -0.79% | 10.3만 |
|---|
| 2026.03.19 | ₩32,177 | ₩32,177 | ₩32,030 | ₩32,150 | -0.08% | 5.6만 |
|---|
| 2026.03.18 | ₩32,217 | ₩32,217 | ₩32,070 | ₩32,110 | -0.33% | 9만 |
|---|
| 2026.03.17 | ₩32,244 | ₩32,244 | ₩32,142 | ₩32,190 | -0.17% | 11.8만 |
|---|
| 2026.03.16 | ₩32,177 | ₩32,204 | ₩32,123 | ₩32,177 | 0.00% | 4.6만 |
|---|
| 2026.03.13 | ₩32,056 | ₩32,123 | ₩32,050 | ₩32,083 | +0.08% | 6.1만 |
|---|
| 2026.03.12 | ₩32,083 | ₩32,137 | ₩32,030 | ₩32,043 | -0.13% | 6.7만 |
|---|
| 2026.03.11 | ₩32,230 | ₩32,284 | ₩32,137 | ₩32,157 | -0.23% | 6.4만 |
|---|
| 2026.03.10 | ₩32,284 | ₩32,284 | ₩32,217 | ₩32,244 | -0.12% | 3.2만 |
|---|
| 2026.03.09 | ₩32,297 | ₩32,297 | ₩32,241 | ₩32,284 | -0.04% | 9.4만 |
|---|
| 2026.03.06 | ₩32,244 | ₩32,309 | ₩32,204 | ₩32,284 | +0.12% | 4.1만 |
|---|
| 2026.03.05 | ₩32,311 | ₩32,351 | ₩32,217 | ₩32,337 | +0.08% | 8.3만 |
|---|
| 2026.03.04 | ₩32,311 | ₩32,351 | ₩32,271 | ₩32,324 | +0.04% | 5.3만 |
|---|
| 2026.03.03 | ₩32,498 | ₩32,498 | ₩32,257 | ₩32,351 | -0.45% | 10만 |
|---|
| 2026.03.02 | ₩32,605 | ₩32,605 | ₩32,458 | ₩32,498 | -0.33% | 6.5만 |
|---|
| 2026.02.27 | ₩32,619 | ₩32,629 | ₩32,552 | ₩32,605 | -0.04% | 18.2만 |
|---|
| 2026.02.26 | ₩32,712 | ₩32,712 | ₩32,619 | ₩32,685 | -0.08% | 7.7만 |
|---|
| 2026.02.25 | ₩32,659 | ₩32,659 | ₩32,565 | ₩32,632 | -0.08% | 4만 |
|---|
| 2026.02.24 | ₩32,645 | ₩32,645 | ₩32,525 | ₩32,578 | -0.20% | 3.1만 |
|---|
| 2026.02.23 | ₩32,498 | ₩32,538 | ₩32,491 | ₩32,525 | +0.08% | 4.1만 |
|---|
| 2026.02.20 | ₩32,538 | ₩32,538 | ₩32,458 | ₩32,491 | -0.14% | 4.6만 |
|---|
| 2026.02.19 | ₩32,471 | ₩32,498 | ₩32,445 | ₩32,485 | +0.04% | 7.7만 |
|---|
| 2026.02.18 | ₩32,525 | ₩32,525 | ₩32,422 | ₩32,458 | -0.21% | 6.5만 |
|---|
| 2026.02.17 | ₩32,485 | ₩32,511 | ₩32,445 | ₩32,511 | +0.08% | 12.7만 |
|---|
| 2026.02.13 | ₩32,498 | ₩32,498 | ₩32,418 | ₩32,458 | -0.12% | 6.5만 |
|---|
| 2026.02.12 | ₩32,391 | ₩32,445 | ₩32,351 | ₩32,445 | +0.17% | 15.7만 |
|---|
| 2026.02.11 | ₩32,418 | ₩32,418 | ₩32,300 | ₩32,311 | -0.33% | 18.4만 |
|---|
| 2026.02.10 | ₩32,485 | ₩32,485 | ₩32,351 | ₩32,378 | -0.33% | 14.1만 |
|---|
| 2026.02.09 | ₩32,391 | ₩32,391 | ₩32,311 | ₩32,378 | -0.04% | 13.4만 |
|---|
| 2026.02.06 | ₩32,311 | ₩32,337 | ₩32,291 | ₩32,337 | +0.08% | 9.9만 |
|---|
| 2026.02.05 | ₩32,284 | ₩32,351 | ₩32,217 | ₩32,217 | -0.21% | 60.5만 |
|---|
| 2026.02.04 | ₩32,230 | ₩32,297 | ₩32,230 | ₩32,257 | +0.08% | 12.4만 |
|---|
| 2026.02.03 | ₩32,257 | ₩32,257 | ₩32,201 | ₩32,230 | -0.08% | 22.9만 |
|---|
| 2026.02.02 | ₩32,177 | ₩32,230 | ₩32,177 | ₩32,217 | +0.12% | 6.1만 |
|---|
| 2026.01.30 | ₩32,177 | ₩32,244 | ₩32,163 | ₩32,217 | +0.12% | 4만 |
|---|
| 2026.01.29 | ₩32,244 | ₩32,308 | ₩32,244 | ₩32,264 | +0.06% | 8.9만 |
|---|
| 2026.01.28 | ₩32,190 | ₩32,297 | ₩32,190 | ₩32,271 | +0.25% | 10.5만 |
|---|
| 2026.01.27 | ₩32,204 | ₩32,271 | ₩32,204 | ₩32,244 | +0.12% | 4.8만 |
|---|
| 2026.01.26 | ₩32,324 | ₩32,324 | ₩32,217 | ₩32,257 | -0.21% | 18.1만 |
|---|
| 2026.01.23 | ₩32,271 | ₩32,271 | ₩32,163 | ₩32,244 | -0.08% | 12.6만 |
|---|
| 2026.01.22 | ₩32,511 | ₩32,511 | ₩32,177 | ₩32,204 | -0.95% | 17.7만 |
|---|
| 2026.01.21 | ₩32,257 | ₩32,257 | ₩32,110 | ₩32,204 | -0.17% | 10.6만 |
|---|
| 2026.01.20 | ₩32,284 | ₩32,284 | ₩32,137 | ₩32,163 | -0.37% | 6.8만 |
|---|
| 2026.01.16 | ₩32,297 | ₩32,324 | ₩32,257 | ₩32,284 | -0.04% | 5.7만 |
|---|
| 2026.01.15 | ₩32,257 | ₩32,311 | ₩32,257 | ₩32,257 | 0.00% | 10.8만 |
|---|
| 2026.01.14 | ₩32,271 | ₩32,311 | ₩32,244 | ₩32,311 | +0.12% | 4만 |
|---|
| 2026.01.13 | ₩32,257 | ₩32,284 | ₩32,190 | ₩32,257 | 0.00% | 6.2만 |
|---|
| 2026.01.12 | ₩32,204 | ₩32,283 | ₩32,190 | ₩32,204 | 0.00% | 5.4만 |
|---|
| 2026.01.09 | ₩32,271 | ₩32,271 | ₩32,190 | ₩32,217 | -0.17% | 4.6만 |
|---|
| 2026.01.08 | ₩32,284 | ₩32,284 | ₩32,137 | ₩32,190 | -0.29% | 5.4만 |
|---|
| 2026.01.07 | ₩32,137 | ₩32,204 | ₩32,137 | ₩32,190 | +0.17% | 4.9만 |
|---|
| 2026.01.06 | ₩32,137 | ₩32,150 | ₩32,070 | ₩32,110 | -0.08% | 4.7만 |
|---|
| 2026.01.05 | ₩32,177 | ₩32,229 | ₩32,070 | ₩32,070 | -0.33% | 5.5만 |
|---|
| 2026.01.02 | ₩32,097 | ₩32,137 | ₩32,040 | ₩32,123 | +0.08% | 2.6만 |
|---|
| 2025.12.31 | ₩32,016 | ₩32,097 | ₩32,016 | ₩32,043 | +0.08% | 7.7만 |
|---|
| 2025.12.30 | ₩32,083 | ₩32,123 | ₩32,016 | ₩32,043 | -0.13% | 5.8만 |
|---|
| 2025.12.29 | ₩32,271 | ₩32,271 | ₩32,098 | ₩32,190 | -0.25% | 8.5만 |
|---|
| 2025.12.26 | ₩32,190 | ₩32,190 | ₩32,070 | ₩32,163 | -0.08% | 5만 |
|---|
| 2025.12.24 | ₩32,177 | ₩32,177 | ₩32,110 | ₩32,110 | -0.21% | 3.2만 |
|---|
| 2025.12.23 | ₩32,123 | ₩32,175 | ₩31,936 | ₩32,157 | +0.10% | 7.9만 |
|---|
| 2025.12.22 | ₩32,056 | ₩32,177 | ₩32,056 | ₩32,123 | +0.21% | 8만 |
|---|
| 2025.12.19 | ₩32,110 | ₩32,150 | ₩32,030 | ₩32,137 | +0.08% | 2.9만 |
|---|
| 2025.12.18 | ₩32,123 | ₩32,123 | ₩32,030 | ₩32,097 | -0.08% | 6.3만 |
|---|
| 2025.12.17 | ₩32,070 | ₩32,083 | ₩32,003 | ₩32,083 | +0.04% | 6.6만 |
|---|
| 2025.12.16 | ₩31,989 | ₩32,070 | ₩31,989 | ₩32,070 | +0.25% | 7.5만 |
|---|
| 2025.12.15 | ₩32,123 | ₩32,123 | ₩31,989 | ₩31,989 | -0.42% | 4.5만 |
|---|
| 2025.12.12 | ₩31,989 | ₩32,050 | ₩31,989 | ₩32,003 | +0.04% | 4만 |
|---|
| 2025.12.11 | ₩32,097 | ₩32,097 | ₩31,989 | ₩32,070 | -0.08% | 8.9만 |
|---|
| 2025.12.10 | ₩32,217 | ₩32,217 | ₩31,976 | ₩32,016 | -0.62% | 8.2만 |
|---|
| 2025.12.09 | ₩32,070 | ₩32,083 | ₩31,976 | ₩31,976 | -0.29% | 9.1만 |
|---|
| 2025.12.08 | ₩31,949 | ₩32,070 | ₩31,949 | ₩32,043 | +0.29% | 6.6만 |
|---|
| 2025.12.05 | ₩32,123 | ₩32,123 | ₩32,003 | ₩32,003 | -0.38% | 13.9만 |
|---|
| 2025.12.04 | ₩32,030 | ₩32,083 | ₩31,949 | ₩32,083 | +0.17% | 4.9만 |
|---|
| 2025.12.03 | ₩32,030 | ₩32,097 | ₩32,016 | ₩32,022 | -0.03% | 17.4만 |
|---|
| 2025.12.02 | ₩32,030 | ₩32,105 | ₩32,016 | ₩32,016 | -0.04% | 2.7만 |
|---|
| 2025.12.01 | ₩32,150 | ₩32,150 | ₩32,035 | ₩32,056 | -0.29% | 6.1만 |
|---|
| 2025.11.28 | ₩32,281 | ₩32,284 | ₩32,230 | ₩32,230 | -0.16% | 9.2천 |
|---|
| 2025.11.26 | ₩32,137 | ₩32,297 | ₩32,137 | ₩32,177 | +0.12% | 2.9만 |
|---|
| 2025.11.25 | ₩32,297 | ₩32,297 | ₩32,200 | ₩32,224 | -0.23% | 5만 |
|---|
| 2025.11.24 | ₩32,204 | ₩32,230 | ₩32,163 | ₩32,190 | -0.04% | 4.3만 |
|---|
| 2025.11.21 | ₩32,244 | ₩32,244 | ₩32,190 | ₩32,204 | -0.12% | 2.1만 |
|---|
| 2025.11.20 | ₩32,043 | ₩32,190 | ₩32,043 | ₩32,177 | +0.42% | 5.3만 |
|---|
| 2025.11.19 | ₩32,230 | ₩32,230 | ₩32,110 | ₩32,123 | -0.33% | 5.8만 |
|---|
| 2025.11.18 | ₩32,244 | ₩32,284 | ₩32,163 | ₩32,177 | -0.21% | 4.2만 |
|---|
| 2025.11.17 | ₩32,257 | ₩32,257 | ₩32,137 | ₩32,190 | -0.21% | 5.4만 |
|---|
| 2025.11.14 | ₩32,213 | ₩32,217 | ₩32,070 | ₩32,070 | -0.44% | 5만 |
|---|
| 2025.11.13 | ₩32,244 | ₩32,244 | ₩32,150 | ₩32,170 | -0.23% | 6.7만 |
|---|
| 2025.11.12 | ₩32,233 | ₩32,245 | ₩32,177 | ₩32,177 | -0.17% | 1.6만 |
|---|
| 2025.11.11 | ₩32,137 | ₩32,284 | ₩32,137 | ₩32,177 | +0.12% | 3만 |
|---|
| 2025.11.10 | ₩32,284 | ₩32,284 | ₩32,163 | ₩32,163 | -0.37% | 1.9만 |
|---|
| 2025.11.07 | ₩32,217 | ₩32,230 | ₩32,137 | ₩32,137 | -0.25% | 6.8만 |
|---|
| 2025.11.06 | ₩32,192 | ₩32,216 | ₩32,137 | ₩32,137 | -0.17% | 5.4만 |
|---|
| 2025.11.05 | ₩32,163 | ₩32,163 | ₩32,056 | ₩32,056 | -0.33% | 3.4만 |
|---|
| 2025.11.04 | ₩32,150 | ₩32,204 | ₩32,123 | ₩32,150 | 0.00% | 2.9만 |
|---|
| 2025.11.03 | ₩32,083 | ₩32,190 | ₩32,043 | ₩32,097 | +0.04% | 5.6만 |
|---|
| 2025.10.31 | ₩32,123 | ₩32,311 | ₩32,123 | ₩32,244 | +0.38% | 5.6만 |
|---|
| 2025.10.30 | ₩32,297 | ₩32,297 | ₩32,083 | ₩32,163 | -0.41% | 3.5만 |
|---|
| 2025.10.29 | ₩32,592 | ₩32,592 | ₩32,177 | ₩32,197 | -1.21% | 5.3만 |
|---|
| 2025.10.28 | ₩32,297 | ₩32,337 | ₩32,257 | ₩32,277 | -0.06% | 7.2만 |
|---|
| 2025.10.27 | ₩32,391 | ₩32,391 | ₩32,249 | ₩32,305 | -0.26% | 3.8만 |
|---|
| 2025.10.24 | ₩32,177 | ₩32,337 | ₩32,177 | ₩32,337 | +0.50% | 15만 |
|---|
| 2025.10.23 | ₩32,083 | ₩32,297 | ₩32,083 | ₩32,257 | +0.54% | 6.6만 |
|---|
| 2025.10.22 | ₩32,190 | ₩32,311 | ₩32,190 | ₩32,230 | +0.12% | 3.8만 |
|---|
| 2025.10.21 | ₩32,297 | ₩32,324 | ₩32,230 | ₩32,230 | -0.21% | 1.9만 |
|---|
| 2025.10.20 | ₩32,097 | ₩32,246 | ₩32,097 | ₩32,217 | +0.38% | 1만 |
|---|
| 2025.10.17 | ₩32,110 | ₩32,217 | ₩32,110 | ₩32,204 | +0.29% | 5.1만 |
|---|
| 2025.10.16 | ₩32,143 | ₩32,190 | ₩32,088 | ₩32,141 | -0.01% | 3.7만 |
|---|
| 2025.10.15 | ₩31,896 | ₩32,138 | ₩31,896 | ₩32,043 | +0.46% | 6.2만 |
|---|
| 2025.10.14 | ₩32,110 | ₩32,110 | ₩32,003 | ₩32,031 | -0.25% | 4만 |
|---|
| 2025.10.13 | ₩31,856 | ₩32,030 | ₩31,856 | ₩32,003 | +0.46% | 5.1만 |
|---|
| 2025.10.10 | ₩32,244 | ₩32,244 | ₩31,869 | ₩31,967 | -0.86% | 6.4만 |
|---|