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 | ₩29,888 | ₩30,062 | ₩29,888 | ₩29,995 | +0.36% | 19.8만 |
| 2026.10.08 | ₩29,807 | ₩29,899 | ₩29,660 | ₩29,875 | +0.23% | 63.6만 |
| 2026.10.07 | ₩29,754 | ₩29,955 | ₩29,740 | ₩29,767 | +0.05% | 20.4만 |
| 2026.10.06 | ₩30,116 | ₩30,183 | ₩29,901 | ₩30,036 | -0.27% | 29.6만 |
| 2026.10.05 | ₩29,995 | ₩30,089 | ₩29,754 | ₩30,089 | +0.31% | 33.4만 |
| 2026.10.02 | ₩30,317 | ₩30,344 | ₩29,901 | ₩29,982 | -1.11% | 26.8만 |
| 2026.10.01 | ₩29,955 | ₩30,183 | ₩29,915 | ₩30,036 | +0.27% | 83.4만 |
| 2026.09.30 | ₩29,875 | ₩30,143 | ₩29,834 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,861 |
| -0.04% |
| 26.1만 |
| 2026.09.29 | ₩29,861 | ₩29,901 | ₩29,687 | ₩29,767 | -0.31% | 37.5만 |
|---|
| 2026.09.28 | ₩30,183 | ₩30,183 | ₩29,754 | ₩29,848 | -1.11% | 23.4만 |
|---|
| 2026.09.25 | ₩30,331 | ₩30,357 | ₩30,103 | ₩30,183 | -0.49% | 21.8만 |
|---|
| 2026.09.24 | ₩30,572 | ₩30,572 | ₩30,304 | ₩30,331 | -0.79% | 47.8만 |
|---|
| 2026.09.23 | ₩30,733 | ₩30,733 | ₩30,408 | ₩30,518 | -0.70% | 22.2만 |
|---|
| 2026.09.22 | ₩30,773 | ₩30,773 | ₩30,706 | ₩30,746 | -0.09% | 19.8만 |
|---|
| 2026.09.21 | ₩30,760 | ₩30,827 | ₩30,626 | ₩30,746 | -0.04% | 13.7만 |
|---|
| 2026.09.18 | ₩30,760 | ₩30,800 | ₩30,639 | ₩30,746 | -0.04% | 11.2만 |
|---|
| 2026.09.17 | ₩30,706 | ₩30,840 | ₩30,706 | ₩30,840 | +0.44% | 35.8만 |
|---|
| 2026.09.16 | ₩30,746 | ₩30,787 | ₩30,653 | ₩30,693 | -0.17% | 20.6만 |
|---|
| 2026.09.15 | ₩30,760 | ₩30,814 | ₩30,666 | ₩30,666 | -0.31% | 26.9만 |
|---|
| 2026.09.14 | ₩30,827 | ₩30,854 | ₩30,706 | ₩30,787 | -0.13% | 15.1만 |
|---|
| 2026.09.11 | ₩30,827 | ₩30,961 | ₩30,746 | ₩30,854 | +0.09% | 8.2만 |
|---|
| 2026.09.10 | ₩30,733 | ₩30,948 | ₩30,693 | ₩30,840 | +0.35% | 20.5만 |
|---|
| 2026.09.09 | ₩31,149 | ₩31,189 | ₩30,961 | ₩30,975 | -0.56% | 25만 |
|---|
| 2026.09.08 | ₩31,162 | ₩31,203 | ₩31,068 | ₩31,109 | -0.17% | 10.6만 |
|---|
| 2026.09.04 | ₩31,149 | ₩31,212 | ₩31,122 | ₩31,122 | -0.09% | 7.1만 |
|---|
| 2026.09.03 | ₩31,296 | ₩31,337 | ₩31,109 | ₩31,109 | -0.60% | 12.9만 |
|---|
| 2026.09.02 | ₩31,243 | ₩31,280 | ₩31,182 | ₩31,216 | -0.09% | 21.3만 |
|---|
| 2026.09.01 | ₩31,364 | ₩31,364 | ₩31,162 | ₩31,216 | -0.47% | 9.7만 |
|---|
| 2026.08.31 | ₩31,364 | ₩31,431 | ₩31,350 | ₩31,350 | -0.04% | 5.7만 |
|---|
| 2026.08.28 | ₩31,618 | ₩31,632 | ₩31,525 | ₩31,525 | -0.30% | 4.7만 |
|---|
| 2026.08.27 | ₩31,699 | ₩31,699 | ₩31,592 | ₩31,592 | -0.34% | 6.5만 |
|---|
| 2026.08.26 | ₩31,699 | ₩31,726 | ₩31,618 | ₩31,686 | -0.04% | 10.3만 |
|---|
| 2026.08.25 | ₩31,699 | ₩31,726 | ₩31,651 | ₩31,692 | -0.02% | 7.1만 |
|---|
| 2026.08.24 | ₩31,712 | ₩31,712 | ₩31,659 | ₩31,686 | -0.08% | 7.8만 |
|---|
| 2026.08.21 | ₩31,712 | ₩31,712 | ₩31,605 | ₩31,672 | -0.13% | 6.4만 |
|---|
| 2026.08.20 | ₩31,699 | ₩31,739 | ₩31,645 | ₩31,712 | +0.04% | 20.5만 |
|---|
| 2026.08.19 | ₩31,712 | ₩31,763 | ₩31,699 | ₩31,739 | +0.08% | 5.3만 |
|---|
| 2026.08.18 | ₩31,726 | ₩31,732 | ₩31,605 | ₩31,645 | -0.25% | 6.1만 |
|---|
| 2026.08.17 | ₩31,914 | ₩31,914 | ₩31,699 | ₩31,699 | -0.67% | 11.5만 |
|---|
| 2026.08.14 | ₩31,994 | ₩31,994 | ₩31,826 | ₩31,867 | -0.40% | 10.7만 |
|---|
| 2026.08.13 | ₩32,088 | ₩32,088 | ₩31,887 | ₩31,954 | -0.42% | 14.4만 |
|---|
| 2026.08.12 | ₩31,927 | ₩31,948 | ₩31,887 | ₩31,887 | -0.13% | 5.1만 |
|---|
| 2026.08.11 | ₩31,914 | ₩31,943 | ₩31,820 | ₩31,907 | -0.02% | 10.6만 |
|---|
| 2026.08.10 | ₩31,900 | ₩31,951 | ₩31,820 | ₩31,864 | -0.11% | 4.6만 |
|---|
| 2026.08.07 | ₩31,846 | ₩31,920 | ₩31,833 | ₩31,900 | +0.17% | 8.8만 |
|---|
| 2026.08.06 | ₩31,806 | ₩31,833 | ₩31,753 | ₩31,766 | -0.13% | 11.7만 |
|---|
| 2026.08.05 | ₩31,806 | ₩31,833 | ₩31,758 | ₩31,832 | +0.08% | 6.6만 |
|---|
| 2026.08.04 | ₩31,833 | ₩31,833 | ₩31,672 | ₩31,779 | -0.17% | 14.9만 |
|---|
| 2026.08.03 | ₩31,699 | ₩31,742 | ₩31,652 | ₩31,726 | +0.08% | 11.4만 |
|---|
| 2026.07.31 | ₩31,686 | ₩31,753 | ₩31,665 | ₩31,699 | +0.04% | 10만 |
|---|
| 2026.07.30 | ₩31,833 | ₩31,887 | ₩31,739 | ₩31,826 | -0.02% | 9만 |
|---|
| 2026.07.29 | ₩31,887 | ₩31,967 | ₩31,846 | ₩31,853 | -0.11% | 10.3만 |
|---|
| 2026.07.28 | ₩31,793 | ₩31,954 | ₩31,793 | ₩31,934 | +0.44% | 11.7만 |
|---|
| 2026.07.27 | ₩31,900 | ₩31,914 | ₩31,833 | ₩31,833 | -0.21% | 6.6만 |
|---|
| 2026.07.24 | ₩31,726 | ₩31,846 | ₩31,726 | ₩31,820 | +0.30% | 9.2만 |
|---|
| 2026.07.23 | ₩31,846 | ₩31,900 | ₩31,672 | ₩31,686 | -0.51% | 9.7만 |
|---|
| 2026.07.22 | ₩32,034 | ₩32,034 | ₩31,954 | ₩31,967 | -0.21% | 8.3만 |
|---|
| 2026.07.21 | ₩32,155 | ₩32,155 | ₩32,061 | ₩32,075 | -0.25% | 9.4만 |
|---|
| 2026.07.20 | ₩32,195 | ₩32,195 | ₩32,142 | ₩32,155 | -0.13% | 3.7만 |
|---|
| 2026.07.17 | ₩32,209 | ₩32,209 | ₩32,155 | ₩32,175 | -0.10% | 6.4만 |
|---|
| 2026.07.16 | ₩32,262 | ₩32,262 | ₩32,162 | ₩32,182 | -0.25% | 9.4만 |
|---|
| 2026.07.15 | ₩32,329 | ₩32,329 | ₩32,236 | ₩32,236 | -0.29% | 4.5만 |
|---|
| 2026.07.14 | ₩32,303 | ₩32,343 | ₩32,276 | ₩32,296 | -0.02% | 8만 |
|---|
| 2026.07.13 | ₩32,316 | ₩32,329 | ₩32,276 | ₩32,299 | -0.05% | 5.3만 |
|---|
| 2026.07.10 | ₩32,276 | ₩32,343 | ₩32,262 | ₩32,289 | +0.04% | 4.8만 |
|---|
| 2026.07.09 | ₩32,303 | ₩32,370 | ₩32,303 | ₩32,303 | 0.00% | 7.9만 |
|---|
| 2026.07.08 | ₩32,450 | ₩32,464 | ₩32,289 | ₩32,329 | -0.37% | 6.4만 |
|---|
| 2026.07.07 | ₩32,464 | ₩32,490 | ₩32,383 | ₩32,423 | -0.12% | 8.7만 |
|---|
| 2026.07.06 | ₩32,531 | ₩32,531 | ₩32,378 | ₩32,437 | -0.29% | 14.2만 |
|---|
| 2026.07.02 | ₩32,504 | ₩32,504 | ₩32,437 | ₩32,454 | -0.15% | 3.1만 |
|---|
| 2026.07.01 | ₩32,396 | ₩32,437 | ₩32,356 | ₩32,423 | +0.08% | 9.1만 |
|---|
| 2026.06.30 | ₩32,464 | ₩32,477 | ₩32,410 | ₩32,477 | +0.04% | 6.5만 |
|---|
| 2026.06.29 | ₩32,504 | ₩32,557 | ₩32,490 | ₩32,544 | +0.12% | 6.2만 |
|---|
| 2026.06.26 | ₩32,477 | ₩32,504 | ₩32,437 | ₩32,477 | 0.00% | 4.3만 |
|---|
| 2026.06.25 | ₩32,504 | ₩32,504 | ₩32,450 | ₩32,477 | -0.08% | 8.4만 |
|---|
| 2026.06.24 | ₩32,370 | ₩32,450 | ₩32,370 | ₩32,437 | +0.21% | 7.6만 |
|---|
| 2026.06.23 | ₩32,356 | ₩32,437 | ₩32,356 | ₩32,383 | +0.08% | 9.5만 |
|---|
| 2026.06.22 | ₩32,383 | ₩32,437 | ₩32,370 | ₩32,437 | +0.17% | 8.4만 |
|---|
| 2026.06.18 | ₩32,383 | ₩32,423 | ₩32,356 | ₩32,356 | -0.08% | 7.3만 |
|---|
| 2026.06.17 | ₩32,477 | ₩32,477 | ₩32,316 | ₩32,325 | -0.47% | 4.5만 |
|---|
| 2026.06.16 | ₩32,437 | ₩32,437 | ₩32,329 | ₩32,366 | -0.22% | 5.3만 |
|---|
| 2026.06.15 | ₩32,370 | ₩32,383 | ₩32,316 | ₩32,316 | -0.17% | 3.7만 |
|---|
| 2026.06.12 | ₩32,236 | ₩32,316 | ₩32,236 | ₩32,276 | +0.12% | 6.1만 |
|---|
| 2026.06.11 | ₩32,289 | ₩32,356 | ₩32,262 | ₩32,343 | +0.17% | 10.2만 |
|---|
| 2026.06.10 | ₩32,303 | ₩32,303 | ₩32,222 | ₩32,249 | -0.17% | 4.5만 |
|---|
| 2026.06.09 | ₩32,303 | ₩32,329 | ₩32,249 | ₩32,303 | 0.00% | 7.2만 |
|---|
| 2026.06.08 | ₩32,289 | ₩32,296 | ₩32,249 | ₩32,249 | -0.12% | 5.7만 |
|---|
| 2026.06.05 | ₩32,236 | ₩32,289 | ₩32,236 | ₩32,289 | +0.17% | 3.2만 |
|---|
| 2026.06.04 | ₩32,370 | ₩32,370 | ₩32,211 | ₩32,323 | -0.15% | 15.5만 |
|---|
| 2026.06.03 | ₩32,329 | ₩32,329 | ₩32,249 | ₩32,316 | -0.04% | 5.9만 |
|---|
| 2026.06.02 | ₩32,329 | ₩32,329 | ₩32,242 | ₩32,316 | -0.04% | 6.9만 |
|---|
| 2026.06.01 | ₩32,236 | ₩32,236 | ₩32,061 | ₩32,236 | 0.00% | 3.4만 |
|---|
| 2026.05.29 | ₩32,128 | ₩32,222 | ₩32,128 | ₩32,222 | +0.29% | 5.6만 |
|---|
| 2026.05.28 | ₩32,209 | ₩32,262 | ₩32,155 | ₩32,262 | +0.17% | 7.7만 |
|---|
| 2026.05.27 | ₩32,115 | ₩32,195 | ₩32,108 | ₩32,189 | +0.23% | 2.9만 |
|---|
| 2026.05.26 | ₩32,061 | ₩32,115 | ₩31,994 | ₩32,115 | +0.17% | 8.9만 |
|---|
| 2026.05.22 | ₩31,914 | ₩31,954 | ₩31,873 | ₩31,954 | +0.13% | 11.1만 |
|---|
| 2026.05.21 | ₩31,806 | ₩31,914 | ₩31,793 | ₩31,912 | +0.33% | 6.7만 |
|---|
| 2026.05.20 | ₩31,873 | ₩31,900 | ₩31,793 | ₩31,887 | +0.04% | 5.1만 |
|---|
| 2026.05.19 | ₩31,967 | ₩31,967 | ₩31,778 | ₩31,846 | -0.38% | 12.1만 |
|---|
| 2026.05.18 | ₩31,994 | ₩31,994 | ₩31,873 | ₩31,954 | -0.13% | 10만 |
|---|
| 2026.05.15 | ₩32,101 | ₩32,101 | ₩31,887 | ₩31,954 | -0.46% | 12.4만 |
|---|
| 2026.05.14 | ₩32,195 | ₩32,202 | ₩32,142 | ₩32,182 | -0.04% | 6.2만 |
|---|
| 2026.05.13 | ₩32,209 | ₩32,209 | ₩32,142 | ₩32,155 | -0.17% | 6.4만 |
|---|
| 2026.05.12 | ₩32,236 | ₩32,236 | ₩32,155 | ₩32,195 | -0.12% | 4.9만 |
|---|
| 2026.05.11 | ₩32,222 | ₩32,329 | ₩32,202 | ₩32,249 | +0.08% | 5.7만 |
|---|
| 2026.05.08 | ₩32,410 | ₩32,410 | ₩32,182 | ₩32,182 | -0.70% | 7.7만 |
|---|
| 2026.05.07 | ₩32,236 | ₩32,262 | ₩32,195 | ₩32,262 | +0.08% | 20.2만 |
|---|
| 2026.05.06 | ₩32,316 | ₩32,316 | ₩32,182 | ₩32,229 | -0.27% | 14.9만 |
|---|
| 2026.05.05 | ₩32,182 | ₩32,222 | ₩32,101 | ₩32,182 | 0.00% | 6.8만 |
|---|
| 2026.05.04 | ₩32,249 | ₩32,249 | ₩32,034 | ₩32,155 | -0.29% | 8.1만 |
|---|
| 2026.05.01 | ₩32,262 | ₩32,262 | ₩32,131 | ₩32,182 | -0.25% | 5.6만 |
|---|
| 2026.04.30 | ₩32,142 | ₩32,236 | ₩32,115 | ₩32,168 | +0.08% | 6.4만 |
|---|
| 2026.04.29 | ₩32,544 | ₩32,544 | ₩32,236 | ₩32,289 | -0.78% | 13.1만 |
|---|
| 2026.04.28 | ₩32,383 | ₩32,383 | ₩32,303 | ₩32,343 | -0.12% | 4.7만 |
|---|
| 2026.04.27 | ₩32,383 | ₩32,410 | ₩32,274 | ₩32,383 | 0.00% | 6.1만 |
|---|
| 2026.04.24 | ₩32,303 | ₩32,396 | ₩32,303 | ₩32,350 | +0.15% | 3.1만 |
|---|
| 2026.04.23 | ₩32,383 | ₩32,383 | ₩32,276 | ₩32,329 | -0.17% | 62.7만 |
|---|
| 2026.04.22 | ₩32,410 | ₩32,410 | ₩32,329 | ₩32,383 | -0.08% | 37.5만 |
|---|
| 2026.04.21 | ₩32,329 | ₩32,356 | ₩32,303 | ₩32,356 | +0.08% | 11.2만 |
|---|
| 2026.04.20 | ₩32,410 | ₩32,410 | ₩32,262 | ₩32,356 | -0.17% | 3.2만 |
|---|
| 2026.04.17 | ₩32,236 | ₩32,356 | ₩32,236 | ₩32,316 | +0.25% | 6.1만 |
|---|
| 2026.04.16 | ₩32,249 | ₩32,276 | ₩32,143 | ₩32,236 | -0.04% | 11.6만 |
|---|
| 2026.04.15 | ₩32,289 | ₩32,289 | ₩32,168 | ₩32,195 | -0.29% | 6.9만 |
|---|
| 2026.04.14 | ₩32,276 | ₩32,289 | ₩32,195 | ₩32,262 | -0.04% | 9.6만 |
|---|
| 2026.04.13 | ₩32,182 | ₩32,276 | ₩32,155 | ₩32,222 | +0.13% | 3.1만 |
|---|
| 2026.04.10 | ₩32,316 | ₩32,316 | ₩32,155 | ₩32,182 | -0.42% | 3.6만 |
|---|
| 2026.04.09 | ₩32,182 | ₩32,249 | ₩32,128 | ₩32,249 | +0.21% | 3만 |
|---|
| 2026.04.08 | ₩32,155 | ₩32,236 | ₩32,061 | ₩32,142 | -0.04% | 10.7만 |
|---|
| 2026.04.07 | ₩31,940 | ₩32,029 | ₩31,940 | ₩31,999 | +0.18% | 3.2만 |
|---|
| 2026.04.06 | ₩31,846 | ₩32,007 | ₩31,846 | ₩31,981 | +0.42% | 9.1만 |
|---|
| 2026.04.02 | ₩31,914 | ₩32,007 | ₩31,907 | ₩31,994 | +0.25% | 6.9만 |
|---|
| 2026.04.01 | ₩32,142 | ₩32,142 | ₩31,793 | ₩31,940 | -0.63% | 10.4만 |
|---|
| 2026.03.31 | ₩31,726 | ₩31,887 | ₩31,726 | ₩31,806 | +0.25% | 6.4만 |
|---|
| 2026.03.30 | ₩31,833 | ₩31,846 | ₩31,766 | ₩31,833 | 0.00% | 16.4만 |
|---|
| 2026.03.27 | ₩31,686 | ₩31,766 | ₩31,632 | ₩31,766 | +0.25% | 6.2만 |
|---|
| 2026.03.26 | ₩31,779 | ₩31,846 | ₩31,704 | ₩31,739 | -0.13% | 8.2만 |
|---|
| 2026.03.25 | ₩31,820 | ₩31,872 | ₩31,773 | ₩31,846 | +0.08% | 4.8만 |
|---|
| 2026.03.24 | ₩31,860 | ₩31,914 | ₩31,699 | ₩31,779 | -0.25% | 6.1만 |
|---|
| 2026.03.23 | ₩31,994 | ₩32,007 | ₩31,860 | ₩31,954 | -0.13% | 4.7만 |
|---|
| 2026.03.20 | ₩32,128 | ₩32,128 | ₩31,846 | ₩31,873 | -0.79% | 10.3만 |
|---|
| 2026.03.19 | ₩32,249 | ₩32,249 | ₩32,101 | ₩32,222 | -0.08% | 5.6만 |
|---|
| 2026.03.18 | ₩32,289 | ₩32,289 | ₩32,142 | ₩32,182 | -0.33% | 9만 |
|---|
| 2026.03.17 | ₩32,316 | ₩32,316 | ₩32,214 | ₩32,262 | -0.17% | 11.8만 |
|---|
| 2026.03.16 | ₩32,249 | ₩32,276 | ₩32,195 | ₩32,249 | 0.00% | 4.6만 |
|---|
| 2026.03.13 | ₩32,128 | ₩32,195 | ₩32,121 | ₩32,155 | +0.08% | 6.1만 |
|---|
| 2026.03.12 | ₩32,155 | ₩32,209 | ₩32,101 | ₩32,115 | -0.13% | 6.7만 |
|---|
| 2026.03.11 | ₩32,303 | ₩32,356 | ₩32,209 | ₩32,229 | -0.23% | 6.4만 |
|---|
| 2026.03.10 | ₩32,356 | ₩32,356 | ₩32,289 | ₩32,316 | -0.12% | 3.2만 |
|---|
| 2026.03.09 | ₩32,370 | ₩32,370 | ₩32,313 | ₩32,356 | -0.04% | 9.4만 |
|---|
| 2026.03.06 | ₩32,316 | ₩32,382 | ₩32,276 | ₩32,356 | +0.12% | 4.1만 |
|---|
| 2026.03.05 | ₩32,383 | ₩32,423 | ₩32,289 | ₩32,410 | +0.08% | 8.3만 |
|---|
| 2026.03.04 | ₩32,383 | ₩32,423 | ₩32,343 | ₩32,396 | +0.04% | 5.3만 |
|---|
| 2026.03.03 | ₩32,571 | ₩32,571 | ₩32,329 | ₩32,423 | -0.45% | 10만 |
|---|
| 2026.03.02 | ₩32,678 | ₩32,678 | ₩32,531 | ₩32,571 | -0.33% | 6.5만 |
|---|
| 2026.02.27 | ₩32,692 | ₩32,702 | ₩32,625 | ₩32,678 | -0.04% | 18.2만 |
|---|
| 2026.02.26 | ₩32,786 | ₩32,786 | ₩32,692 | ₩32,759 | -0.08% | 7.7만 |
|---|
| 2026.02.25 | ₩32,732 | ₩32,732 | ₩32,638 | ₩32,705 | -0.08% | 4만 |
|---|
| 2026.02.24 | ₩32,718 | ₩32,718 | ₩32,598 | ₩32,651 | -0.20% | 3.1만 |
|---|
| 2026.02.23 | ₩32,571 | ₩32,611 | ₩32,564 | ₩32,598 | +0.08% | 4.1만 |
|---|
| 2026.02.20 | ₩32,611 | ₩32,611 | ₩32,531 | ₩32,564 | -0.14% | 4.6만 |
|---|
| 2026.02.19 | ₩32,544 | ₩32,571 | ₩32,517 | ₩32,557 | +0.04% | 7.7만 |
|---|
| 2026.02.18 | ₩32,598 | ₩32,598 | ₩32,494 | ₩32,531 | -0.21% | 6.5만 |
|---|
| 2026.02.17 | ₩32,557 | ₩32,584 | ₩32,517 | ₩32,584 | +0.08% | 12.7만 |
|---|
| 2026.02.13 | ₩32,571 | ₩32,571 | ₩32,490 | ₩32,531 | -0.12% | 6.5만 |
|---|
| 2026.02.12 | ₩32,464 | ₩32,517 | ₩32,423 | ₩32,517 | +0.17% | 15.7만 |
|---|
| 2026.02.11 | ₩32,490 | ₩32,490 | ₩32,372 | ₩32,383 | -0.33% | 18.4만 |
|---|
| 2026.02.10 | ₩32,557 | ₩32,557 | ₩32,423 | ₩32,450 | -0.33% | 14.1만 |
|---|
| 2026.02.09 | ₩32,464 | ₩32,464 | ₩32,383 | ₩32,450 | -0.04% | 13.4만 |
|---|
| 2026.02.06 | ₩32,383 | ₩32,410 | ₩32,363 | ₩32,410 | +0.08% | 9.9만 |
|---|
| 2026.02.05 | ₩32,356 | ₩32,423 | ₩32,289 | ₩32,289 | -0.21% | 60.5만 |
|---|
| 2026.02.04 | ₩32,303 | ₩32,370 | ₩32,303 | ₩32,329 | +0.08% | 12.4만 |
|---|
| 2026.02.03 | ₩32,329 | ₩32,329 | ₩32,273 | ₩32,303 | -0.08% | 22.9만 |
|---|
| 2026.02.02 | ₩32,249 | ₩32,303 | ₩32,249 | ₩32,289 | +0.12% | 6.1만 |
|---|
| 2026.01.30 | ₩32,249 | ₩32,316 | ₩32,236 | ₩32,289 | +0.12% | 4만 |
|---|
| 2026.01.29 | ₩32,316 | ₩32,380 | ₩32,316 | ₩32,336 | +0.06% | 8.9만 |
|---|
| 2026.01.28 | ₩32,262 | ₩32,370 | ₩32,262 | ₩32,343 | +0.25% | 10.5만 |
|---|
| 2026.01.27 | ₩32,276 | ₩32,343 | ₩32,276 | ₩32,316 | +0.12% | 4.8만 |
|---|
| 2026.01.26 | ₩32,396 | ₩32,396 | ₩32,289 | ₩32,329 | -0.21% | 18.1만 |
|---|
| 2026.01.23 | ₩32,343 | ₩32,343 | ₩32,236 | ₩32,316 | -0.08% | 12.6만 |
|---|
| 2026.01.22 | ₩32,584 | ₩32,584 | ₩32,249 | ₩32,276 | -0.95% | 17.7만 |
|---|
| 2026.01.21 | ₩32,329 | ₩32,329 | ₩32,182 | ₩32,276 | -0.17% | 10.6만 |
|---|
| 2026.01.20 | ₩32,356 | ₩32,356 | ₩32,209 | ₩32,236 | -0.37% | 6.8만 |
|---|
| 2026.01.16 | ₩32,370 | ₩32,396 | ₩32,329 | ₩32,356 | -0.04% | 5.7만 |
|---|
| 2026.01.15 | ₩32,329 | ₩32,383 | ₩32,329 | ₩32,329 | 0.00% | 10.8만 |
|---|
| 2026.01.14 | ₩32,343 | ₩32,383 | ₩32,316 | ₩32,383 | +0.12% | 4만 |
|---|
| 2026.01.13 | ₩32,329 | ₩32,356 | ₩32,262 | ₩32,329 | 0.00% | 6.2만 |
|---|
| 2026.01.12 | ₩32,276 | ₩32,355 | ₩32,262 | ₩32,276 | 0.00% | 5.4만 |
|---|
| 2026.01.09 | ₩32,343 | ₩32,343 | ₩32,262 | ₩32,289 | -0.17% | 4.6만 |
|---|
| 2026.01.08 | ₩32,356 | ₩32,356 | ₩32,209 | ₩32,262 | -0.29% | 5.4만 |
|---|
| 2026.01.07 | ₩32,209 | ₩32,276 | ₩32,209 | ₩32,262 | +0.17% | 4.9만 |
|---|
| 2026.01.06 | ₩32,209 | ₩32,222 | ₩32,142 | ₩32,182 | -0.08% | 4.7만 |
|---|
| 2026.01.05 | ₩32,249 | ₩32,301 | ₩32,142 | ₩32,142 | -0.33% | 5.5만 |
|---|
| 2026.01.02 | ₩32,168 | ₩32,209 | ₩32,112 | ₩32,195 | +0.08% | 2.6만 |
|---|
| 2025.12.31 | ₩32,088 | ₩32,168 | ₩32,088 | ₩32,115 | +0.08% | 7.7만 |
|---|
| 2025.12.30 | ₩32,155 | ₩32,195 | ₩32,088 | ₩32,115 | -0.13% | 5.8만 |
|---|
| 2025.12.29 | ₩32,343 | ₩32,343 | ₩32,170 | ₩32,262 | -0.25% | 8.5만 |
|---|
| 2025.12.26 | ₩32,262 | ₩32,262 | ₩32,142 | ₩32,236 | -0.08% | 5만 |
|---|
| 2025.12.24 | ₩32,249 | ₩32,249 | ₩32,182 | ₩32,182 | -0.21% | 3.2만 |
|---|
| 2025.12.23 | ₩32,195 | ₩32,248 | ₩32,007 | ₩32,229 | +0.10% | 7.9만 |
|---|
| 2025.12.22 | ₩32,128 | ₩32,249 | ₩32,128 | ₩32,195 | +0.21% | 8만 |
|---|
| 2025.12.19 | ₩32,182 | ₩32,222 | ₩32,101 | ₩32,209 | +0.08% | 2.9만 |
|---|
| 2025.12.18 | ₩32,195 | ₩32,195 | ₩32,101 | ₩32,168 | -0.08% | 6.3만 |
|---|
| 2025.12.17 | ₩32,142 | ₩32,155 | ₩32,075 | ₩32,155 | +0.04% | 6.6만 |
|---|
| 2025.12.16 | ₩32,061 | ₩32,142 | ₩32,061 | ₩32,142 | +0.25% | 7.5만 |
|---|
| 2025.12.15 | ₩32,195 | ₩32,195 | ₩32,061 | ₩32,061 | -0.42% | 4.5만 |
|---|
| 2025.12.12 | ₩32,061 | ₩32,121 | ₩32,061 | ₩32,075 | +0.04% | 4만 |
|---|
| 2025.12.11 | ₩32,168 | ₩32,168 | ₩32,061 | ₩32,142 | -0.08% | 8.9만 |
|---|
| 2025.12.10 | ₩32,289 | ₩32,289 | ₩32,048 | ₩32,088 | -0.62% | 8.2만 |
|---|
| 2025.12.09 | ₩32,142 | ₩32,155 | ₩32,048 | ₩32,048 | -0.29% | 9.1만 |
|---|
| 2025.12.08 | ₩32,021 | ₩32,142 | ₩32,021 | ₩32,115 | +0.29% | 6.6만 |
|---|
| 2025.12.05 | ₩32,195 | ₩32,195 | ₩32,075 | ₩32,075 | -0.38% | 13.9만 |
|---|
| 2025.12.04 | ₩32,101 | ₩32,155 | ₩32,021 | ₩32,155 | +0.17% | 4.9만 |
|---|
| 2025.12.03 | ₩32,101 | ₩32,168 | ₩32,088 | ₩32,093 | -0.03% | 17.4만 |
|---|
| 2025.12.02 | ₩32,101 | ₩32,176 | ₩32,088 | ₩32,088 | -0.04% | 2.7만 |
|---|
| 2025.12.01 | ₩32,222 | ₩32,222 | ₩32,107 | ₩32,128 | -0.29% | 6.1만 |
|---|
| 2025.11.28 | ₩32,354 | ₩32,356 | ₩32,303 | ₩32,303 | -0.16% | 9.2천 |
|---|
| 2025.11.26 | ₩32,209 | ₩32,370 | ₩32,209 | ₩32,249 | +0.12% | 2.9만 |
|---|
| 2025.11.25 | ₩32,370 | ₩32,370 | ₩32,272 | ₩32,296 | -0.23% | 5만 |
|---|
| 2025.11.24 | ₩32,276 | ₩32,303 | ₩32,236 | ₩32,262 | -0.04% | 4.3만 |
|---|
| 2025.11.21 | ₩32,316 | ₩32,316 | ₩32,262 | ₩32,276 | -0.12% | 2.1만 |
|---|
| 2025.11.20 | ₩32,115 | ₩32,262 | ₩32,115 | ₩32,249 | +0.42% | 5.3만 |
|---|
| 2025.11.19 | ₩32,303 | ₩32,303 | ₩32,182 | ₩32,195 | -0.33% | 5.8만 |
|---|
| 2025.11.18 | ₩32,316 | ₩32,356 | ₩32,236 | ₩32,249 | -0.21% | 4.2만 |
|---|
| 2025.11.17 | ₩32,329 | ₩32,329 | ₩32,209 | ₩32,262 | -0.21% | 5.4만 |
|---|
| 2025.11.14 | ₩32,285 | ₩32,289 | ₩32,142 | ₩32,142 | -0.44% | 5만 |
|---|
| 2025.11.13 | ₩32,316 | ₩32,316 | ₩32,222 | ₩32,242 | -0.23% | 6.7만 |
|---|
| 2025.11.12 | ₩32,305 | ₩32,317 | ₩32,249 | ₩32,249 | -0.17% | 1.6만 |
|---|
| 2025.11.11 | ₩32,209 | ₩32,356 | ₩32,209 | ₩32,249 | +0.12% | 3만 |
|---|
| 2025.11.10 | ₩32,356 | ₩32,356 | ₩32,236 | ₩32,236 | -0.37% | 1.9만 |
|---|
| 2025.11.07 | ₩32,289 | ₩32,303 | ₩32,209 | ₩32,209 | -0.25% | 6.8만 |
|---|
| 2025.11.06 | ₩32,264 | ₩32,288 | ₩32,209 | ₩32,209 | -0.17% | 5.4만 |
|---|
| 2025.11.05 | ₩32,236 | ₩32,236 | ₩32,128 | ₩32,128 | -0.33% | 3.4만 |
|---|
| 2025.11.04 | ₩32,222 | ₩32,276 | ₩32,195 | ₩32,222 | 0.00% | 2.9만 |
|---|
| 2025.11.03 | ₩32,155 | ₩32,262 | ₩32,115 | ₩32,168 | +0.04% | 5.6만 |
|---|
| 2025.10.31 | ₩32,195 | ₩32,383 | ₩32,195 | ₩32,316 | +0.38% | 5.6만 |
|---|
| 2025.10.30 | ₩32,370 | ₩32,370 | ₩32,155 | ₩32,236 | -0.41% | 3.5만 |
|---|
| 2025.10.29 | ₩32,665 | ₩32,665 | ₩32,249 | ₩32,269 | -1.21% | 5.3만 |
|---|
| 2025.10.28 | ₩32,370 | ₩32,410 | ₩32,329 | ₩32,350 | -0.06% | 7.2만 |
|---|
| 2025.10.27 | ₩32,464 | ₩32,464 | ₩32,321 | ₩32,378 | -0.26% | 3.8만 |
|---|
| 2025.10.24 | ₩32,249 | ₩32,410 | ₩32,249 | ₩32,410 | +0.50% | 15만 |
|---|
| 2025.10.23 | ₩32,155 | ₩32,370 | ₩32,155 | ₩32,329 | +0.54% | 6.6만 |
|---|
| 2025.10.22 | ₩32,262 | ₩32,383 | ₩32,262 | ₩32,303 | +0.12% | 3.8만 |
|---|
| 2025.10.21 | ₩32,370 | ₩32,396 | ₩32,303 | ₩32,303 | -0.21% | 1.9만 |
|---|
| 2025.10.20 | ₩32,168 | ₩32,319 | ₩32,168 | ₩32,289 | +0.38% | 1만 |
|---|
| 2025.10.17 | ₩32,182 | ₩32,289 | ₩32,182 | ₩32,276 | +0.29% | 5.1만 |
|---|
| 2025.10.16 | ₩32,215 | ₩32,262 | ₩32,160 | ₩32,213 | -0.01% | 3.7만 |
|---|
| 2025.10.15 | ₩31,967 | ₩32,210 | ₩31,967 | ₩32,115 | +0.46% | 6.2만 |
|---|
| 2025.10.14 | ₩32,182 | ₩32,182 | ₩32,075 | ₩32,103 | -0.25% | 4만 |
|---|
| 2025.10.13 | ₩31,927 | ₩32,101 | ₩31,927 | ₩32,075 | +0.46% | 5.1만 |
|---|
| 2025.10.10 | ₩32,316 | ₩32,316 | ₩31,940 | ₩32,038 | -0.86% | 6.4만 |
|---|