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 | ₩29,819 | ₩29,993 | ₩29,819 | ₩29,926 | +0.36% | 19.8만 |
| 2026.10.08 | ₩29,739 | ₩29,830 | ₩29,592 | ₩29,806 | +0.23% | 63.6만 |
| 2026.10.07 | ₩29,685 | ₩29,886 | ₩29,672 | ₩29,699 | +0.05% | 20.4만 |
| 2026.10.06 | ₩30,047 | ₩30,114 | ₩29,832 | ₩29,966 | -0.27% | 29.6만 |
| 2026.10.05 | ₩29,926 | ₩30,020 | ₩29,685 | ₩30,020 | +0.31% | 33.4만 |
| 2026.10.02 | ₩30,247 | ₩30,274 | ₩29,832 | ₩29,913 | -1.11% | 26.8만 |
| 2026.10.01 | ₩29,886 | ₩30,114 | ₩29,846 | ₩29,966 | +0.27% | 83.4만 |
| 2026.09.30 | ₩29,806 | ₩30,073 | ₩29,766 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,792 |
| -0.04% |
| 26.1만 |
| 2026.09.29 | ₩29,792 | ₩29,832 | ₩29,618 | ₩29,699 | -0.31% | 37.5만 |
|---|
| 2026.09.28 | ₩30,114 | ₩30,114 | ₩29,685 | ₩29,779 | -1.11% | 23.4만 |
|---|
| 2026.09.25 | ₩30,261 | ₩30,288 | ₩30,033 | ₩30,114 | -0.49% | 21.8만 |
|---|
| 2026.09.24 | ₩30,502 | ₩30,502 | ₩30,234 | ₩30,261 | -0.79% | 47.8만 |
|---|
| 2026.09.23 | ₩30,662 | ₩30,662 | ₩30,338 | ₩30,448 | -0.70% | 22.2만 |
|---|
| 2026.09.22 | ₩30,702 | ₩30,702 | ₩30,636 | ₩30,676 | -0.09% | 19.8만 |
|---|
| 2026.09.21 | ₩30,689 | ₩30,756 | ₩30,555 | ₩30,676 | -0.04% | 13.7만 |
|---|
| 2026.09.18 | ₩30,689 | ₩30,729 | ₩30,569 | ₩30,676 | -0.04% | 11.2만 |
|---|
| 2026.09.17 | ₩30,636 | ₩30,769 | ₩30,636 | ₩30,769 | +0.44% | 35.8만 |
|---|
| 2026.09.16 | ₩30,676 | ₩30,716 | ₩30,582 | ₩30,622 | -0.17% | 20.6만 |
|---|
| 2026.09.15 | ₩30,689 | ₩30,743 | ₩30,595 | ₩30,595 | -0.31% | 26.9만 |
|---|
| 2026.09.14 | ₩30,756 | ₩30,783 | ₩30,636 | ₩30,716 | -0.13% | 15.1만 |
|---|
| 2026.09.11 | ₩30,756 | ₩30,890 | ₩30,676 | ₩30,783 | +0.09% | 8.2만 |
|---|
| 2026.09.10 | ₩30,662 | ₩30,876 | ₩30,622 | ₩30,769 | +0.35% | 20.5만 |
|---|
| 2026.09.09 | ₩31,077 | ₩31,117 | ₩30,890 | ₩30,903 | -0.56% | 25만 |
|---|
| 2026.09.08 | ₩31,091 | ₩31,131 | ₩30,997 | ₩31,037 | -0.17% | 10.6만 |
|---|
| 2026.09.04 | ₩31,077 | ₩31,140 | ₩31,050 | ₩31,050 | -0.09% | 7.1만 |
|---|
| 2026.09.03 | ₩31,224 | ₩31,265 | ₩31,037 | ₩31,037 | -0.60% | 12.9만 |
|---|
| 2026.09.02 | ₩31,171 | ₩31,208 | ₩31,111 | ₩31,144 | -0.09% | 21.3만 |
|---|
| 2026.09.01 | ₩31,291 | ₩31,291 | ₩31,091 | ₩31,144 | -0.47% | 9.7만 |
|---|
| 2026.08.31 | ₩31,291 | ₩31,358 | ₩31,278 | ₩31,278 | -0.04% | 5.7만 |
|---|
| 2026.08.28 | ₩31,546 | ₩31,559 | ₩31,452 | ₩31,452 | -0.30% | 4.7만 |
|---|
| 2026.08.27 | ₩31,626 | ₩31,626 | ₩31,519 | ₩31,519 | -0.34% | 6.5만 |
|---|
| 2026.08.26 | ₩31,626 | ₩31,653 | ₩31,546 | ₩31,613 | -0.04% | 10.3만 |
|---|
| 2026.08.25 | ₩31,626 | ₩31,653 | ₩31,578 | ₩31,619 | -0.02% | 7.1만 |
|---|
| 2026.08.24 | ₩31,639 | ₩31,639 | ₩31,586 | ₩31,613 | -0.08% | 7.8만 |
|---|
| 2026.08.21 | ₩31,639 | ₩31,639 | ₩31,532 | ₩31,599 | -0.13% | 6.4만 |
|---|
| 2026.08.20 | ₩31,626 | ₩31,666 | ₩31,572 | ₩31,639 | +0.04% | 20.5만 |
|---|
| 2026.08.19 | ₩31,639 | ₩31,690 | ₩31,626 | ₩31,666 | +0.08% | 5.3만 |
|---|
| 2026.08.18 | ₩31,653 | ₩31,659 | ₩31,532 | ₩31,572 | -0.25% | 6.1만 |
|---|
| 2026.08.17 | ₩31,840 | ₩31,840 | ₩31,626 | ₩31,626 | -0.67% | 11.5만 |
|---|
| 2026.08.14 | ₩31,920 | ₩31,920 | ₩31,753 | ₩31,793 | -0.40% | 10.7만 |
|---|
| 2026.08.13 | ₩32,014 | ₩32,014 | ₩31,813 | ₩31,880 | -0.42% | 14.4만 |
|---|
| 2026.08.12 | ₩31,853 | ₩31,875 | ₩31,813 | ₩31,813 | -0.13% | 5.1만 |
|---|
| 2026.08.11 | ₩31,840 | ₩31,870 | ₩31,746 | ₩31,833 | -0.02% | 10.6만 |
|---|
| 2026.08.10 | ₩31,827 | ₩31,878 | ₩31,746 | ₩31,791 | -0.11% | 4.6만 |
|---|
| 2026.08.07 | ₩31,773 | ₩31,847 | ₩31,760 | ₩31,827 | +0.17% | 8.8만 |
|---|
| 2026.08.06 | ₩31,733 | ₩31,760 | ₩31,679 | ₩31,693 | -0.13% | 11.7만 |
|---|
| 2026.08.05 | ₩31,733 | ₩31,760 | ₩31,685 | ₩31,758 | +0.08% | 6.6만 |
|---|
| 2026.08.04 | ₩31,760 | ₩31,760 | ₩31,599 | ₩31,706 | -0.17% | 14.9만 |
|---|
| 2026.08.03 | ₩31,626 | ₩31,669 | ₩31,579 | ₩31,653 | +0.08% | 11.4만 |
|---|
| 2026.07.31 | ₩31,613 | ₩31,679 | ₩31,592 | ₩31,626 | +0.04% | 10만 |
|---|
| 2026.07.30 | ₩31,760 | ₩31,813 | ₩31,666 | ₩31,753 | -0.02% | 9만 |
|---|
| 2026.07.29 | ₩31,813 | ₩31,894 | ₩31,773 | ₩31,780 | -0.11% | 10.3만 |
|---|
| 2026.07.28 | ₩31,720 | ₩31,880 | ₩31,720 | ₩31,860 | +0.44% | 11.7만 |
|---|
| 2026.07.27 | ₩31,827 | ₩31,840 | ₩31,760 | ₩31,760 | -0.21% | 6.6만 |
|---|
| 2026.07.24 | ₩31,653 | ₩31,773 | ₩31,653 | ₩31,746 | +0.30% | 9.2만 |
|---|
| 2026.07.23 | ₩31,773 | ₩31,827 | ₩31,599 | ₩31,613 | -0.51% | 9.7만 |
|---|
| 2026.07.22 | ₩31,961 | ₩31,961 | ₩31,880 | ₩31,894 | -0.21% | 8.3만 |
|---|
| 2026.07.21 | ₩32,081 | ₩32,081 | ₩31,987 | ₩32,001 | -0.25% | 9.4만 |
|---|
| 2026.07.20 | ₩32,121 | ₩32,121 | ₩32,068 | ₩32,081 | -0.13% | 3.7만 |
|---|
| 2026.07.17 | ₩32,135 | ₩32,135 | ₩32,081 | ₩32,101 | -0.10% | 6.4만 |
|---|
| 2026.07.16 | ₩32,188 | ₩32,188 | ₩32,088 | ₩32,108 | -0.25% | 9.4만 |
|---|
| 2026.07.15 | ₩32,255 | ₩32,255 | ₩32,161 | ₩32,161 | -0.29% | 4.5만 |
|---|
| 2026.07.14 | ₩32,228 | ₩32,268 | ₩32,201 | ₩32,221 | -0.02% | 8만 |
|---|
| 2026.07.13 | ₩32,242 | ₩32,255 | ₩32,201 | ₩32,224 | -0.05% | 5.3만 |
|---|
| 2026.07.10 | ₩32,201 | ₩32,268 | ₩32,188 | ₩32,215 | +0.04% | 4.8만 |
|---|
| 2026.07.09 | ₩32,228 | ₩32,295 | ₩32,228 | ₩32,228 | 0.00% | 7.9만 |
|---|
| 2026.07.08 | ₩32,375 | ₩32,389 | ₩32,215 | ₩32,255 | -0.37% | 6.4만 |
|---|
| 2026.07.07 | ₩32,389 | ₩32,416 | ₩32,308 | ₩32,349 | -0.12% | 8.7만 |
|---|
| 2026.07.06 | ₩32,456 | ₩32,456 | ₩32,303 | ₩32,362 | -0.29% | 14.2만 |
|---|
| 2026.07.02 | ₩32,429 | ₩32,429 | ₩32,362 | ₩32,379 | -0.15% | 3.1만 |
|---|
| 2026.07.01 | ₩32,322 | ₩32,362 | ₩32,282 | ₩32,349 | +0.08% | 9.1만 |
|---|
| 2026.06.30 | ₩32,389 | ₩32,402 | ₩32,335 | ₩32,402 | +0.04% | 6.5만 |
|---|
| 2026.06.29 | ₩32,429 | ₩32,482 | ₩32,416 | ₩32,469 | +0.12% | 6.2만 |
|---|
| 2026.06.26 | ₩32,402 | ₩32,429 | ₩32,362 | ₩32,402 | 0.00% | 4.3만 |
|---|
| 2026.06.25 | ₩32,429 | ₩32,429 | ₩32,375 | ₩32,402 | -0.08% | 8.4만 |
|---|
| 2026.06.24 | ₩32,295 | ₩32,375 | ₩32,295 | ₩32,362 | +0.21% | 7.6만 |
|---|
| 2026.06.23 | ₩32,282 | ₩32,362 | ₩32,282 | ₩32,308 | +0.08% | 9.5만 |
|---|
| 2026.06.22 | ₩32,308 | ₩32,362 | ₩32,295 | ₩32,362 | +0.17% | 8.4만 |
|---|
| 2026.06.18 | ₩32,308 | ₩32,349 | ₩32,282 | ₩32,282 | -0.08% | 7.3만 |
|---|
| 2026.06.17 | ₩32,402 | ₩32,402 | ₩32,242 | ₩32,251 | -0.47% | 4.5만 |
|---|
| 2026.06.16 | ₩32,362 | ₩32,362 | ₩32,255 | ₩32,291 | -0.22% | 5.3만 |
|---|
| 2026.06.15 | ₩32,295 | ₩32,308 | ₩32,242 | ₩32,242 | -0.17% | 3.7만 |
|---|
| 2026.06.12 | ₩32,161 | ₩32,242 | ₩32,161 | ₩32,201 | +0.12% | 6.1만 |
|---|
| 2026.06.11 | ₩32,215 | ₩32,282 | ₩32,188 | ₩32,268 | +0.17% | 10.2만 |
|---|
| 2026.06.10 | ₩32,228 | ₩32,228 | ₩32,148 | ₩32,175 | -0.17% | 4.5만 |
|---|
| 2026.06.09 | ₩32,228 | ₩32,255 | ₩32,175 | ₩32,228 | 0.00% | 7.2만 |
|---|
| 2026.06.08 | ₩32,215 | ₩32,221 | ₩32,175 | ₩32,175 | -0.12% | 5.7만 |
|---|
| 2026.06.05 | ₩32,161 | ₩32,215 | ₩32,161 | ₩32,215 | +0.17% | 3.2만 |
|---|
| 2026.06.04 | ₩32,295 | ₩32,295 | ₩32,137 | ₩32,248 | -0.15% | 15.5만 |
|---|
| 2026.06.03 | ₩32,255 | ₩32,255 | ₩32,175 | ₩32,242 | -0.04% | 5.9만 |
|---|
| 2026.06.02 | ₩32,255 | ₩32,255 | ₩32,168 | ₩32,242 | -0.04% | 6.9만 |
|---|
| 2026.06.01 | ₩32,161 | ₩32,161 | ₩31,987 | ₩32,161 | 0.00% | 3.4만 |
|---|
| 2026.05.29 | ₩32,054 | ₩32,148 | ₩32,054 | ₩32,148 | +0.29% | 5.6만 |
|---|
| 2026.05.28 | ₩32,135 | ₩32,188 | ₩32,081 | ₩32,188 | +0.17% | 7.7만 |
|---|
| 2026.05.27 | ₩32,041 | ₩32,121 | ₩32,034 | ₩32,114 | +0.23% | 2.9만 |
|---|
| 2026.05.26 | ₩31,987 | ₩32,041 | ₩31,920 | ₩32,041 | +0.17% | 8.9만 |
|---|
| 2026.05.22 | ₩31,840 | ₩31,880 | ₩31,800 | ₩31,880 | +0.13% | 11.1만 |
|---|
| 2026.05.21 | ₩31,733 | ₩31,840 | ₩31,720 | ₩31,839 | +0.33% | 6.7만 |
|---|
| 2026.05.20 | ₩31,800 | ₩31,827 | ₩31,720 | ₩31,813 | +0.04% | 5.1만 |
|---|
| 2026.05.19 | ₩31,894 | ₩31,894 | ₩31,705 | ₩31,773 | -0.38% | 12.1만 |
|---|
| 2026.05.18 | ₩31,920 | ₩31,920 | ₩31,800 | ₩31,880 | -0.13% | 10만 |
|---|
| 2026.05.15 | ₩32,027 | ₩32,027 | ₩31,813 | ₩31,880 | -0.46% | 12.4만 |
|---|
| 2026.05.14 | ₩32,121 | ₩32,128 | ₩32,068 | ₩32,108 | -0.04% | 6.2만 |
|---|
| 2026.05.13 | ₩32,135 | ₩32,135 | ₩32,068 | ₩32,081 | -0.17% | 6.4만 |
|---|
| 2026.05.12 | ₩32,161 | ₩32,161 | ₩32,081 | ₩32,121 | -0.12% | 4.9만 |
|---|
| 2026.05.11 | ₩32,148 | ₩32,255 | ₩32,128 | ₩32,175 | +0.08% | 5.7만 |
|---|
| 2026.05.08 | ₩32,335 | ₩32,335 | ₩32,108 | ₩32,108 | -0.70% | 7.7만 |
|---|
| 2026.05.07 | ₩32,161 | ₩32,188 | ₩32,121 | ₩32,188 | +0.08% | 20.2만 |
|---|
| 2026.05.06 | ₩32,242 | ₩32,242 | ₩32,108 | ₩32,155 | -0.27% | 14.9만 |
|---|
| 2026.05.05 | ₩32,108 | ₩32,148 | ₩32,027 | ₩32,108 | 0.00% | 6.8만 |
|---|
| 2026.05.04 | ₩32,175 | ₩32,175 | ₩31,961 | ₩32,081 | -0.29% | 8.1만 |
|---|
| 2026.05.01 | ₩32,188 | ₩32,188 | ₩32,057 | ₩32,108 | -0.25% | 5.6만 |
|---|
| 2026.04.30 | ₩32,068 | ₩32,161 | ₩32,041 | ₩32,094 | +0.08% | 6.4만 |
|---|
| 2026.04.29 | ₩32,469 | ₩32,469 | ₩32,161 | ₩32,215 | -0.78% | 13.1만 |
|---|
| 2026.04.28 | ₩32,308 | ₩32,308 | ₩32,228 | ₩32,268 | -0.12% | 4.7만 |
|---|
| 2026.04.27 | ₩32,308 | ₩32,335 | ₩32,200 | ₩32,308 | 0.00% | 6.1만 |
|---|
| 2026.04.24 | ₩32,228 | ₩32,322 | ₩32,228 | ₩32,275 | +0.15% | 3.1만 |
|---|
| 2026.04.23 | ₩32,308 | ₩32,308 | ₩32,201 | ₩32,255 | -0.17% | 62.7만 |
|---|
| 2026.04.22 | ₩32,335 | ₩32,335 | ₩32,255 | ₩32,308 | -0.08% | 37.5만 |
|---|
| 2026.04.21 | ₩32,255 | ₩32,282 | ₩32,228 | ₩32,282 | +0.08% | 11.2만 |
|---|
| 2026.04.20 | ₩32,335 | ₩32,335 | ₩32,188 | ₩32,282 | -0.17% | 3.2만 |
|---|
| 2026.04.17 | ₩32,161 | ₩32,282 | ₩32,161 | ₩32,242 | +0.25% | 6.1만 |
|---|
| 2026.04.16 | ₩32,175 | ₩32,201 | ₩32,069 | ₩32,161 | -0.04% | 11.6만 |
|---|
| 2026.04.15 | ₩32,215 | ₩32,215 | ₩32,094 | ₩32,121 | -0.29% | 6.9만 |
|---|
| 2026.04.14 | ₩32,201 | ₩32,215 | ₩32,121 | ₩32,188 | -0.04% | 9.6만 |
|---|
| 2026.04.13 | ₩32,108 | ₩32,201 | ₩32,081 | ₩32,148 | +0.13% | 3.1만 |
|---|
| 2026.04.10 | ₩32,242 | ₩32,242 | ₩32,081 | ₩32,108 | -0.42% | 3.6만 |
|---|
| 2026.04.09 | ₩32,108 | ₩32,175 | ₩32,054 | ₩32,175 | +0.21% | 3만 |
|---|
| 2026.04.08 | ₩32,081 | ₩32,161 | ₩31,987 | ₩32,068 | -0.04% | 10.7만 |
|---|
| 2026.04.07 | ₩31,867 | ₩31,955 | ₩31,867 | ₩31,926 | +0.18% | 3.2만 |
|---|
| 2026.04.06 | ₩31,773 | ₩31,934 | ₩31,773 | ₩31,907 | +0.42% | 9.1만 |
|---|
| 2026.04.02 | ₩31,840 | ₩31,934 | ₩31,833 | ₩31,920 | +0.25% | 6.9만 |
|---|
| 2026.04.01 | ₩32,068 | ₩32,068 | ₩31,720 | ₩31,867 | -0.63% | 10.4만 |
|---|
| 2026.03.31 | ₩31,653 | ₩31,813 | ₩31,653 | ₩31,733 | +0.25% | 6.4만 |
|---|
| 2026.03.30 | ₩31,760 | ₩31,773 | ₩31,693 | ₩31,760 | 0.00% | 16.4만 |
|---|
| 2026.03.27 | ₩31,613 | ₩31,693 | ₩31,559 | ₩31,693 | +0.25% | 6.2만 |
|---|
| 2026.03.26 | ₩31,706 | ₩31,773 | ₩31,631 | ₩31,666 | -0.13% | 8.2만 |
|---|
| 2026.03.25 | ₩31,746 | ₩31,799 | ₩31,700 | ₩31,773 | +0.08% | 4.8만 |
|---|
| 2026.03.24 | ₩31,787 | ₩31,840 | ₩31,626 | ₩31,706 | -0.25% | 6.1만 |
|---|
| 2026.03.23 | ₩31,920 | ₩31,934 | ₩31,787 | ₩31,880 | -0.13% | 4.7만 |
|---|
| 2026.03.20 | ₩32,054 | ₩32,054 | ₩31,773 | ₩31,800 | -0.79% | 10.3만 |
|---|
| 2026.03.19 | ₩32,175 | ₩32,175 | ₩32,027 | ₩32,148 | -0.08% | 5.6만 |
|---|
| 2026.03.18 | ₩32,215 | ₩32,215 | ₩32,068 | ₩32,108 | -0.33% | 9만 |
|---|
| 2026.03.17 | ₩32,242 | ₩32,242 | ₩32,140 | ₩32,188 | -0.17% | 11.8만 |
|---|
| 2026.03.16 | ₩32,175 | ₩32,201 | ₩32,121 | ₩32,175 | 0.00% | 4.6만 |
|---|
| 2026.03.13 | ₩32,054 | ₩32,121 | ₩32,048 | ₩32,081 | +0.08% | 6.1만 |
|---|
| 2026.03.12 | ₩32,081 | ₩32,135 | ₩32,027 | ₩32,041 | -0.13% | 6.7만 |
|---|
| 2026.03.11 | ₩32,228 | ₩32,282 | ₩32,135 | ₩32,155 | -0.23% | 6.4만 |
|---|
| 2026.03.10 | ₩32,282 | ₩32,282 | ₩32,215 | ₩32,242 | -0.12% | 3.2만 |
|---|
| 2026.03.09 | ₩32,295 | ₩32,295 | ₩32,239 | ₩32,282 | -0.04% | 9.4만 |
|---|
| 2026.03.06 | ₩32,242 | ₩32,307 | ₩32,201 | ₩32,282 | +0.12% | 4.1만 |
|---|
| 2026.03.05 | ₩32,308 | ₩32,349 | ₩32,215 | ₩32,335 | +0.08% | 8.3만 |
|---|
| 2026.03.04 | ₩32,308 | ₩32,349 | ₩32,268 | ₩32,322 | +0.04% | 5.3만 |
|---|
| 2026.03.03 | ₩32,496 | ₩32,496 | ₩32,255 | ₩32,349 | -0.45% | 10만 |
|---|
| 2026.03.02 | ₩32,603 | ₩32,603 | ₩32,456 | ₩32,496 | -0.33% | 6.5만 |
|---|
| 2026.02.27 | ₩32,616 | ₩32,627 | ₩32,549 | ₩32,603 | -0.04% | 18.2만 |
|---|
| 2026.02.26 | ₩32,710 | ₩32,710 | ₩32,616 | ₩32,683 | -0.08% | 7.7만 |
|---|
| 2026.02.25 | ₩32,656 | ₩32,656 | ₩32,563 | ₩32,630 | -0.08% | 4만 |
|---|
| 2026.02.24 | ₩32,643 | ₩32,643 | ₩32,523 | ₩32,576 | -0.20% | 3.1만 |
|---|
| 2026.02.23 | ₩32,496 | ₩32,536 | ₩32,489 | ₩32,523 | +0.08% | 4.1만 |
|---|
| 2026.02.20 | ₩32,536 | ₩32,536 | ₩32,456 | ₩32,489 | -0.14% | 4.6만 |
|---|
| 2026.02.19 | ₩32,469 | ₩32,496 | ₩32,442 | ₩32,482 | +0.04% | 7.7만 |
|---|
| 2026.02.18 | ₩32,523 | ₩32,523 | ₩32,420 | ₩32,456 | -0.21% | 6.5만 |
|---|
| 2026.02.17 | ₩32,482 | ₩32,509 | ₩32,442 | ₩32,509 | +0.08% | 12.7만 |
|---|
| 2026.02.13 | ₩32,496 | ₩32,496 | ₩32,416 | ₩32,456 | -0.12% | 6.5만 |
|---|
| 2026.02.12 | ₩32,389 | ₩32,442 | ₩32,349 | ₩32,442 | +0.17% | 15.7만 |
|---|
| 2026.02.11 | ₩32,416 | ₩32,416 | ₩32,298 | ₩32,308 | -0.33% | 18.4만 |
|---|
| 2026.02.10 | ₩32,482 | ₩32,482 | ₩32,349 | ₩32,375 | -0.33% | 14.1만 |
|---|
| 2026.02.09 | ₩32,389 | ₩32,389 | ₩32,308 | ₩32,375 | -0.04% | 13.4만 |
|---|
| 2026.02.06 | ₩32,308 | ₩32,335 | ₩32,288 | ₩32,335 | +0.08% | 9.9만 |
|---|
| 2026.02.05 | ₩32,282 | ₩32,349 | ₩32,215 | ₩32,215 | -0.21% | 60.5만 |
|---|
| 2026.02.04 | ₩32,228 | ₩32,295 | ₩32,228 | ₩32,255 | +0.08% | 12.4만 |
|---|
| 2026.02.03 | ₩32,255 | ₩32,255 | ₩32,199 | ₩32,228 | -0.08% | 22.9만 |
|---|
| 2026.02.02 | ₩32,175 | ₩32,228 | ₩32,175 | ₩32,215 | +0.12% | 6.1만 |
|---|
| 2026.01.30 | ₩32,175 | ₩32,242 | ₩32,161 | ₩32,215 | +0.12% | 4만 |
|---|
| 2026.01.29 | ₩32,242 | ₩32,306 | ₩32,242 | ₩32,262 | +0.06% | 8.9만 |
|---|
| 2026.01.28 | ₩32,188 | ₩32,295 | ₩32,188 | ₩32,268 | +0.25% | 10.5만 |
|---|
| 2026.01.27 | ₩32,201 | ₩32,268 | ₩32,201 | ₩32,242 | +0.12% | 4.8만 |
|---|
| 2026.01.26 | ₩32,322 | ₩32,322 | ₩32,215 | ₩32,255 | -0.21% | 18.1만 |
|---|
| 2026.01.23 | ₩32,268 | ₩32,268 | ₩32,161 | ₩32,242 | -0.08% | 12.6만 |
|---|
| 2026.01.22 | ₩32,509 | ₩32,509 | ₩32,175 | ₩32,201 | -0.95% | 17.7만 |
|---|
| 2026.01.21 | ₩32,255 | ₩32,255 | ₩32,108 | ₩32,201 | -0.17% | 10.6만 |
|---|
| 2026.01.20 | ₩32,282 | ₩32,282 | ₩32,135 | ₩32,161 | -0.37% | 6.8만 |
|---|
| 2026.01.16 | ₩32,295 | ₩32,322 | ₩32,255 | ₩32,282 | -0.04% | 5.7만 |
|---|
| 2026.01.15 | ₩32,255 | ₩32,308 | ₩32,255 | ₩32,255 | 0.00% | 10.8만 |
|---|
| 2026.01.14 | ₩32,268 | ₩32,308 | ₩32,242 | ₩32,308 | +0.12% | 4만 |
|---|
| 2026.01.13 | ₩32,255 | ₩32,282 | ₩32,188 | ₩32,255 | 0.00% | 6.2만 |
|---|
| 2026.01.12 | ₩32,201 | ₩32,280 | ₩32,188 | ₩32,201 | 0.00% | 5.4만 |
|---|
| 2026.01.09 | ₩32,268 | ₩32,268 | ₩32,188 | ₩32,215 | -0.17% | 4.6만 |
|---|
| 2026.01.08 | ₩32,282 | ₩32,282 | ₩32,135 | ₩32,188 | -0.29% | 5.4만 |
|---|
| 2026.01.07 | ₩32,135 | ₩32,201 | ₩32,135 | ₩32,188 | +0.17% | 4.9만 |
|---|
| 2026.01.06 | ₩32,135 | ₩32,148 | ₩32,068 | ₩32,108 | -0.08% | 4.7만 |
|---|
| 2026.01.05 | ₩32,175 | ₩32,227 | ₩32,068 | ₩32,068 | -0.33% | 5.5만 |
|---|
| 2026.01.02 | ₩32,094 | ₩32,135 | ₩32,038 | ₩32,121 | +0.08% | 2.6만 |
|---|
| 2025.12.31 | ₩32,014 | ₩32,094 | ₩32,014 | ₩32,041 | +0.08% | 7.7만 |
|---|
| 2025.12.30 | ₩32,081 | ₩32,121 | ₩32,014 | ₩32,041 | -0.13% | 5.8만 |
|---|
| 2025.12.29 | ₩32,268 | ₩32,268 | ₩32,096 | ₩32,188 | -0.25% | 8.5만 |
|---|
| 2025.12.26 | ₩32,188 | ₩32,188 | ₩32,068 | ₩32,161 | -0.08% | 5만 |
|---|
| 2025.12.24 | ₩32,175 | ₩32,175 | ₩32,108 | ₩32,108 | -0.21% | 3.2만 |
|---|
| 2025.12.23 | ₩32,121 | ₩32,173 | ₩31,934 | ₩32,155 | +0.10% | 7.9만 |
|---|
| 2025.12.22 | ₩32,054 | ₩32,175 | ₩32,054 | ₩32,121 | +0.21% | 8만 |
|---|
| 2025.12.19 | ₩32,108 | ₩32,148 | ₩32,027 | ₩32,135 | +0.08% | 2.9만 |
|---|
| 2025.12.18 | ₩32,121 | ₩32,121 | ₩32,027 | ₩32,094 | -0.08% | 6.3만 |
|---|
| 2025.12.17 | ₩32,068 | ₩32,081 | ₩32,001 | ₩32,081 | +0.04% | 6.6만 |
|---|
| 2025.12.16 | ₩31,987 | ₩32,068 | ₩31,987 | ₩32,068 | +0.25% | 7.5만 |
|---|
| 2025.12.15 | ₩32,121 | ₩32,121 | ₩31,987 | ₩31,987 | -0.42% | 4.5만 |
|---|
| 2025.12.12 | ₩31,987 | ₩32,048 | ₩31,987 | ₩32,001 | +0.04% | 4만 |
|---|
| 2025.12.11 | ₩32,094 | ₩32,094 | ₩31,987 | ₩32,068 | -0.08% | 8.9만 |
|---|
| 2025.12.10 | ₩32,215 | ₩32,215 | ₩31,974 | ₩32,014 | -0.62% | 8.2만 |
|---|
| 2025.12.09 | ₩32,068 | ₩32,081 | ₩31,974 | ₩31,974 | -0.29% | 9.1만 |
|---|
| 2025.12.08 | ₩31,947 | ₩32,068 | ₩31,947 | ₩32,041 | +0.29% | 6.6만 |
|---|
| 2025.12.05 | ₩32,121 | ₩32,121 | ₩32,001 | ₩32,001 | -0.38% | 13.9만 |
|---|
| 2025.12.04 | ₩32,027 | ₩32,081 | ₩31,947 | ₩32,081 | +0.17% | 4.9만 |
|---|
| 2025.12.03 | ₩32,027 | ₩32,094 | ₩32,014 | ₩32,019 | -0.03% | 17.4만 |
|---|
| 2025.12.02 | ₩32,027 | ₩32,102 | ₩32,014 | ₩32,014 | -0.04% | 2.7만 |
|---|
| 2025.12.01 | ₩32,148 | ₩32,148 | ₩32,033 | ₩32,054 | -0.29% | 6.1만 |
|---|
| 2025.11.28 | ₩32,279 | ₩32,282 | ₩32,228 | ₩32,228 | -0.16% | 9.2천 |
|---|
| 2025.11.26 | ₩32,135 | ₩32,295 | ₩32,135 | ₩32,175 | +0.12% | 2.9만 |
|---|
| 2025.11.25 | ₩32,295 | ₩32,295 | ₩32,197 | ₩32,221 | -0.23% | 5만 |
|---|
| 2025.11.24 | ₩32,201 | ₩32,228 | ₩32,161 | ₩32,188 | -0.04% | 4.3만 |
|---|
| 2025.11.21 | ₩32,242 | ₩32,242 | ₩32,188 | ₩32,201 | -0.12% | 2.1만 |
|---|
| 2025.11.20 | ₩32,041 | ₩32,188 | ₩32,041 | ₩32,175 | +0.42% | 5.3만 |
|---|
| 2025.11.19 | ₩32,228 | ₩32,228 | ₩32,108 | ₩32,121 | -0.33% | 5.8만 |
|---|
| 2025.11.18 | ₩32,242 | ₩32,282 | ₩32,161 | ₩32,175 | -0.21% | 4.2만 |
|---|
| 2025.11.17 | ₩32,255 | ₩32,255 | ₩32,135 | ₩32,188 | -0.21% | 5.4만 |
|---|
| 2025.11.14 | ₩32,211 | ₩32,215 | ₩32,068 | ₩32,068 | -0.44% | 5만 |
|---|
| 2025.11.13 | ₩32,242 | ₩32,242 | ₩32,148 | ₩32,168 | -0.23% | 6.7만 |
|---|
| 2025.11.12 | ₩32,231 | ₩32,243 | ₩32,175 | ₩32,175 | -0.17% | 1.6만 |
|---|
| 2025.11.11 | ₩32,135 | ₩32,282 | ₩32,135 | ₩32,175 | +0.12% | 3만 |
|---|
| 2025.11.10 | ₩32,282 | ₩32,282 | ₩32,161 | ₩32,161 | -0.37% | 1.9만 |
|---|
| 2025.11.07 | ₩32,215 | ₩32,228 | ₩32,135 | ₩32,135 | -0.25% | 6.8만 |
|---|
| 2025.11.06 | ₩32,189 | ₩32,213 | ₩32,135 | ₩32,135 | -0.17% | 5.4만 |
|---|
| 2025.11.05 | ₩32,161 | ₩32,161 | ₩32,054 | ₩32,054 | -0.33% | 3.4만 |
|---|
| 2025.11.04 | ₩32,148 | ₩32,201 | ₩32,121 | ₩32,148 | 0.00% | 2.9만 |
|---|
| 2025.11.03 | ₩32,081 | ₩32,188 | ₩32,041 | ₩32,094 | +0.04% | 5.6만 |
|---|
| 2025.10.31 | ₩32,121 | ₩32,308 | ₩32,121 | ₩32,242 | +0.38% | 5.6만 |
|---|
| 2025.10.30 | ₩32,295 | ₩32,295 | ₩32,081 | ₩32,161 | -0.41% | 3.5만 |
|---|
| 2025.10.29 | ₩32,590 | ₩32,590 | ₩32,175 | ₩32,195 | -1.21% | 5.3만 |
|---|
| 2025.10.28 | ₩32,295 | ₩32,335 | ₩32,255 | ₩32,275 | -0.06% | 7.2만 |
|---|
| 2025.10.27 | ₩32,389 | ₩32,389 | ₩32,247 | ₩32,303 | -0.26% | 3.8만 |
|---|
| 2025.10.24 | ₩32,175 | ₩32,335 | ₩32,175 | ₩32,335 | +0.50% | 15만 |
|---|
| 2025.10.23 | ₩32,081 | ₩32,295 | ₩32,081 | ₩32,255 | +0.54% | 6.6만 |
|---|
| 2025.10.22 | ₩32,188 | ₩32,308 | ₩32,188 | ₩32,228 | +0.12% | 3.8만 |
|---|
| 2025.10.21 | ₩32,295 | ₩32,322 | ₩32,228 | ₩32,228 | -0.21% | 1.9만 |
|---|
| 2025.10.20 | ₩32,094 | ₩32,244 | ₩32,094 | ₩32,215 | +0.38% | 1만 |
|---|
| 2025.10.17 | ₩32,108 | ₩32,215 | ₩32,108 | ₩32,201 | +0.29% | 5.1만 |
|---|
| 2025.10.16 | ₩32,141 | ₩32,188 | ₩32,086 | ₩32,139 | -0.01% | 3.7만 |
|---|
| 2025.10.15 | ₩31,894 | ₩32,136 | ₩31,894 | ₩32,041 | +0.46% | 6.2만 |
|---|
| 2025.10.14 | ₩32,108 | ₩32,108 | ₩32,001 | ₩32,029 | -0.25% | 4만 |
|---|
| 2025.10.13 | ₩31,853 | ₩32,027 | ₩31,853 | ₩32,001 | +0.46% | 5.1만 |
|---|
| 2025.10.10 | ₩32,242 | ₩32,242 | ₩31,867 | ₩31,965 | -0.86% | 6.4만 |
|---|