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 | ₩29,734 | ₩29,908 | ₩29,734 | ₩29,841 | +0.36% | 19.8만 |
| 2026.10.08 | ₩29,654 | ₩29,745 | ₩29,508 | ₩29,721 | +0.23% | 63.6만 |
| 2026.10.07 | ₩29,601 | ₩29,801 | ₩29,588 | ₩29,614 | +0.05% | 20.4만 |
| 2026.10.06 | ₩29,961 | ₩30,028 | ₩29,748 | ₩29,881 | -0.27% | 29.6만 |
| 2026.10.05 | ₩29,841 | ₩29,935 | ₩29,601 | ₩29,935 | +0.31% | 33.4만 |
| 2026.10.02 | ₩30,162 | ₩30,188 | ₩29,748 | ₩29,828 | -1.11% | 26.8만 |
| 2026.10.01 | ₩29,801 | ₩30,028 | ₩29,761 | ₩29,881 | +0.27% | 83.4만 |
| 2026.09.30 | ₩29,721 | ₩29,988 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,708 |
| -0.04% |
| 26.1만 |
| 2026.09.29 | ₩29,708 | ₩29,748 | ₩29,534 | ₩29,614 | -0.31% | 37.5만 |
|---|
| 2026.09.28 | ₩30,028 | ₩30,028 | ₩29,601 | ₩29,694 | -1.11% | 23.4만 |
|---|
| 2026.09.25 | ₩30,175 | ₩30,202 | ₩29,948 | ₩30,028 | -0.49% | 21.8만 |
|---|
| 2026.09.24 | ₩30,415 | ₩30,415 | ₩30,148 | ₩30,175 | -0.79% | 47.8만 |
|---|
| 2026.09.23 | ₩30,575 | ₩30,575 | ₩30,252 | ₩30,362 | -0.70% | 22.2만 |
|---|
| 2026.09.22 | ₩30,615 | ₩30,615 | ₩30,549 | ₩30,589 | -0.09% | 19.8만 |
|---|
| 2026.09.21 | ₩30,602 | ₩30,669 | ₩30,468 | ₩30,589 | -0.04% | 13.7만 |
|---|
| 2026.09.18 | ₩30,602 | ₩30,642 | ₩30,482 | ₩30,589 | -0.04% | 11.2만 |
|---|
| 2026.09.17 | ₩30,549 | ₩30,682 | ₩30,549 | ₩30,682 | +0.44% | 35.8만 |
|---|
| 2026.09.16 | ₩30,589 | ₩30,629 | ₩30,495 | ₩30,535 | -0.17% | 20.6만 |
|---|
| 2026.09.15 | ₩30,602 | ₩30,655 | ₩30,508 | ₩30,508 | -0.31% | 26.9만 |
|---|
| 2026.09.14 | ₩30,669 | ₩30,695 | ₩30,549 | ₩30,629 | -0.13% | 15.1만 |
|---|
| 2026.09.11 | ₩30,669 | ₩30,802 | ₩30,589 | ₩30,695 | +0.09% | 8.2만 |
|---|
| 2026.09.10 | ₩30,575 | ₩30,789 | ₩30,535 | ₩30,682 | +0.35% | 20.5만 |
|---|
| 2026.09.09 | ₩30,989 | ₩31,029 | ₩30,802 | ₩30,815 | -0.56% | 25만 |
|---|
| 2026.09.08 | ₩31,002 | ₩31,042 | ₩30,909 | ₩30,949 | -0.17% | 10.6만 |
|---|
| 2026.09.04 | ₩30,989 | ₩31,052 | ₩30,962 | ₩30,962 | -0.09% | 7.1만 |
|---|
| 2026.09.03 | ₩31,136 | ₩31,176 | ₩30,949 | ₩30,949 | -0.60% | 12.9만 |
|---|
| 2026.09.02 | ₩31,082 | ₩31,120 | ₩31,022 | ₩31,056 | -0.09% | 21.3만 |
|---|
| 2026.09.01 | ₩31,202 | ₩31,202 | ₩31,002 | ₩31,056 | -0.47% | 9.7만 |
|---|
| 2026.08.31 | ₩31,202 | ₩31,269 | ₩31,189 | ₩31,189 | -0.04% | 5.7만 |
|---|
| 2026.08.28 | ₩31,456 | ₩31,469 | ₩31,363 | ₩31,363 | -0.30% | 4.7만 |
|---|
| 2026.08.27 | ₩31,536 | ₩31,536 | ₩31,429 | ₩31,429 | -0.34% | 6.5만 |
|---|
| 2026.08.26 | ₩31,536 | ₩31,563 | ₩31,456 | ₩31,523 | -0.04% | 10.3만 |
|---|
| 2026.08.25 | ₩31,536 | ₩31,563 | ₩31,488 | ₩31,529 | -0.02% | 7.1만 |
|---|
| 2026.08.24 | ₩31,549 | ₩31,549 | ₩31,496 | ₩31,523 | -0.08% | 7.8만 |
|---|
| 2026.08.21 | ₩31,549 | ₩31,549 | ₩31,443 | ₩31,509 | -0.13% | 6.4만 |
|---|
| 2026.08.20 | ₩31,536 | ₩31,576 | ₩31,483 | ₩31,549 | +0.04% | 20.5만 |
|---|
| 2026.08.19 | ₩31,549 | ₩31,600 | ₩31,536 | ₩31,576 | +0.08% | 5.3만 |
|---|
| 2026.08.18 | ₩31,563 | ₩31,569 | ₩31,443 | ₩31,483 | -0.25% | 6.1만 |
|---|
| 2026.08.17 | ₩31,750 | ₩31,750 | ₩31,536 | ₩31,536 | -0.67% | 11.5만 |
|---|
| 2026.08.14 | ₩31,830 | ₩31,830 | ₩31,663 | ₩31,703 | -0.40% | 10.7만 |
|---|
| 2026.08.13 | ₩31,923 | ₩31,923 | ₩31,723 | ₩31,790 | -0.42% | 14.4만 |
|---|
| 2026.08.12 | ₩31,763 | ₩31,784 | ₩31,723 | ₩31,723 | -0.13% | 5.1만 |
|---|
| 2026.08.11 | ₩31,750 | ₩31,779 | ₩31,656 | ₩31,743 | -0.02% | 10.6만 |
|---|
| 2026.08.10 | ₩31,736 | ₩31,787 | ₩31,656 | ₩31,700 | -0.11% | 4.6만 |
|---|
| 2026.08.07 | ₩31,683 | ₩31,756 | ₩31,670 | ₩31,736 | +0.17% | 8.8만 |
|---|
| 2026.08.06 | ₩31,643 | ₩31,670 | ₩31,590 | ₩31,603 | -0.13% | 11.7만 |
|---|
| 2026.08.05 | ₩31,643 | ₩31,670 | ₩31,595 | ₩31,668 | +0.08% | 6.6만 |
|---|
| 2026.08.04 | ₩31,670 | ₩31,670 | ₩31,509 | ₩31,616 | -0.17% | 14.9만 |
|---|
| 2026.08.03 | ₩31,536 | ₩31,579 | ₩31,489 | ₩31,563 | +0.08% | 11.4만 |
|---|
| 2026.07.31 | ₩31,523 | ₩31,590 | ₩31,503 | ₩31,536 | +0.04% | 10만 |
|---|
| 2026.07.30 | ₩31,670 | ₩31,723 | ₩31,576 | ₩31,663 | -0.02% | 9만 |
|---|
| 2026.07.29 | ₩31,723 | ₩31,803 | ₩31,683 | ₩31,690 | -0.11% | 10.3만 |
|---|
| 2026.07.28 | ₩31,630 | ₩31,790 | ₩31,630 | ₩31,770 | +0.44% | 11.7만 |
|---|
| 2026.07.27 | ₩31,736 | ₩31,750 | ₩31,670 | ₩31,670 | -0.21% | 6.6만 |
|---|
| 2026.07.24 | ₩31,563 | ₩31,683 | ₩31,563 | ₩31,656 | +0.30% | 9.2만 |
|---|
| 2026.07.23 | ₩31,683 | ₩31,736 | ₩31,509 | ₩31,523 | -0.51% | 9.7만 |
|---|
| 2026.07.22 | ₩31,870 | ₩31,870 | ₩31,790 | ₩31,803 | -0.21% | 8.3만 |
|---|
| 2026.07.21 | ₩31,990 | ₩31,990 | ₩31,896 | ₩31,910 | -0.25% | 9.4만 |
|---|
| 2026.07.20 | ₩32,030 | ₩32,030 | ₩31,977 | ₩31,990 | -0.13% | 3.7만 |
|---|
| 2026.07.17 | ₩32,043 | ₩32,043 | ₩31,990 | ₩32,010 | -0.10% | 6.4만 |
|---|
| 2026.07.16 | ₩32,097 | ₩32,097 | ₩31,997 | ₩32,017 | -0.25% | 9.4만 |
|---|
| 2026.07.15 | ₩32,163 | ₩32,163 | ₩32,070 | ₩32,070 | -0.29% | 4.5만 |
|---|
| 2026.07.14 | ₩32,137 | ₩32,177 | ₩32,110 | ₩32,130 | -0.02% | 8만 |
|---|
| 2026.07.13 | ₩32,150 | ₩32,163 | ₩32,110 | ₩32,133 | -0.05% | 5.3만 |
|---|
| 2026.07.10 | ₩32,110 | ₩32,177 | ₩32,097 | ₩32,123 | +0.04% | 4.8만 |
|---|
| 2026.07.09 | ₩32,137 | ₩32,203 | ₩32,137 | ₩32,137 | 0.00% | 7.9만 |
|---|
| 2026.07.08 | ₩32,283 | ₩32,297 | ₩32,123 | ₩32,163 | -0.37% | 6.4만 |
|---|
| 2026.07.07 | ₩32,297 | ₩32,324 | ₩32,217 | ₩32,257 | -0.12% | 8.7만 |
|---|
| 2026.07.06 | ₩32,364 | ₩32,364 | ₩32,211 | ₩32,270 | -0.29% | 14.2만 |
|---|
| 2026.07.02 | ₩32,337 | ₩32,337 | ₩32,270 | ₩32,287 | -0.15% | 3.1만 |
|---|
| 2026.07.01 | ₩32,230 | ₩32,270 | ₩32,190 | ₩32,257 | +0.08% | 9.1만 |
|---|
| 2026.06.30 | ₩32,297 | ₩32,310 | ₩32,243 | ₩32,310 | +0.04% | 6.5만 |
|---|
| 2026.06.29 | ₩32,337 | ₩32,390 | ₩32,324 | ₩32,377 | +0.12% | 6.2만 |
|---|
| 2026.06.26 | ₩32,310 | ₩32,337 | ₩32,270 | ₩32,310 | 0.00% | 4.3만 |
|---|
| 2026.06.25 | ₩32,337 | ₩32,337 | ₩32,283 | ₩32,310 | -0.08% | 8.4만 |
|---|
| 2026.06.24 | ₩32,203 | ₩32,283 | ₩32,203 | ₩32,270 | +0.21% | 7.6만 |
|---|
| 2026.06.23 | ₩32,190 | ₩32,270 | ₩32,190 | ₩32,217 | +0.08% | 9.5만 |
|---|
| 2026.06.22 | ₩32,217 | ₩32,270 | ₩32,203 | ₩32,270 | +0.17% | 8.4만 |
|---|
| 2026.06.18 | ₩32,217 | ₩32,257 | ₩32,190 | ₩32,190 | -0.08% | 7.3만 |
|---|
| 2026.06.17 | ₩32,310 | ₩32,310 | ₩32,150 | ₩32,159 | -0.47% | 4.5만 |
|---|
| 2026.06.16 | ₩32,270 | ₩32,270 | ₩32,163 | ₩32,199 | -0.22% | 5.3만 |
|---|
| 2026.06.15 | ₩32,203 | ₩32,217 | ₩32,150 | ₩32,150 | -0.17% | 3.7만 |
|---|
| 2026.06.12 | ₩32,070 | ₩32,150 | ₩32,070 | ₩32,110 | +0.12% | 6.1만 |
|---|
| 2026.06.11 | ₩32,123 | ₩32,190 | ₩32,097 | ₩32,177 | +0.17% | 10.2만 |
|---|
| 2026.06.10 | ₩32,137 | ₩32,137 | ₩32,057 | ₩32,083 | -0.17% | 4.5만 |
|---|
| 2026.06.09 | ₩32,137 | ₩32,163 | ₩32,083 | ₩32,137 | 0.00% | 7.2만 |
|---|
| 2026.06.08 | ₩32,123 | ₩32,130 | ₩32,083 | ₩32,083 | -0.12% | 5.7만 |
|---|
| 2026.06.05 | ₩32,070 | ₩32,123 | ₩32,070 | ₩32,123 | +0.17% | 3.2만 |
|---|
| 2026.06.04 | ₩32,203 | ₩32,203 | ₩32,046 | ₩32,157 | -0.15% | 15.5만 |
|---|
| 2026.06.03 | ₩32,163 | ₩32,163 | ₩32,083 | ₩32,150 | -0.04% | 5.9만 |
|---|
| 2026.06.02 | ₩32,163 | ₩32,163 | ₩32,077 | ₩32,150 | -0.04% | 6.9만 |
|---|
| 2026.06.01 | ₩32,070 | ₩32,070 | ₩31,896 | ₩32,070 | 0.00% | 3.4만 |
|---|
| 2026.05.29 | ₩31,963 | ₩32,057 | ₩31,963 | ₩32,057 | +0.29% | 5.6만 |
|---|
| 2026.05.28 | ₩32,043 | ₩32,097 | ₩31,990 | ₩32,097 | +0.17% | 7.7만 |
|---|
| 2026.05.27 | ₩31,950 | ₩32,030 | ₩31,943 | ₩32,023 | +0.23% | 2.9만 |
|---|
| 2026.05.26 | ₩31,896 | ₩31,950 | ₩31,830 | ₩31,950 | +0.17% | 8.9만 |
|---|
| 2026.05.22 | ₩31,750 | ₩31,790 | ₩31,710 | ₩31,790 | +0.13% | 11.1만 |
|---|
| 2026.05.21 | ₩31,643 | ₩31,750 | ₩31,630 | ₩31,748 | +0.33% | 6.7만 |
|---|
| 2026.05.20 | ₩31,710 | ₩31,736 | ₩31,630 | ₩31,723 | +0.04% | 5.1만 |
|---|
| 2026.05.19 | ₩31,803 | ₩31,803 | ₩31,615 | ₩31,683 | -0.38% | 12.1만 |
|---|
| 2026.05.18 | ₩31,830 | ₩31,830 | ₩31,710 | ₩31,790 | -0.13% | 10만 |
|---|
| 2026.05.15 | ₩31,936 | ₩31,936 | ₩31,723 | ₩31,790 | -0.46% | 12.4만 |
|---|
| 2026.05.14 | ₩32,030 | ₩32,037 | ₩31,977 | ₩32,017 | -0.04% | 6.2만 |
|---|
| 2026.05.13 | ₩32,043 | ₩32,043 | ₩31,977 | ₩31,990 | -0.17% | 6.4만 |
|---|
| 2026.05.12 | ₩32,070 | ₩32,070 | ₩31,990 | ₩32,030 | -0.12% | 4.9만 |
|---|
| 2026.05.11 | ₩32,057 | ₩32,163 | ₩32,037 | ₩32,083 | +0.08% | 5.7만 |
|---|
| 2026.05.08 | ₩32,243 | ₩32,243 | ₩32,017 | ₩32,017 | -0.70% | 7.7만 |
|---|
| 2026.05.07 | ₩32,070 | ₩32,097 | ₩32,030 | ₩32,097 | +0.08% | 20.2만 |
|---|
| 2026.05.06 | ₩32,150 | ₩32,150 | ₩32,017 | ₩32,063 | -0.27% | 14.9만 |
|---|
| 2026.05.05 | ₩32,017 | ₩32,057 | ₩31,936 | ₩32,017 | 0.00% | 6.8만 |
|---|
| 2026.05.04 | ₩32,083 | ₩32,083 | ₩31,870 | ₩31,990 | -0.29% | 8.1만 |
|---|
| 2026.05.01 | ₩32,097 | ₩32,097 | ₩31,966 | ₩32,017 | -0.25% | 5.6만 |
|---|
| 2026.04.30 | ₩31,977 | ₩32,070 | ₩31,950 | ₩32,003 | +0.08% | 6.4만 |
|---|
| 2026.04.29 | ₩32,377 | ₩32,377 | ₩32,070 | ₩32,123 | -0.78% | 13.1만 |
|---|
| 2026.04.28 | ₩32,217 | ₩32,217 | ₩32,137 | ₩32,177 | -0.12% | 4.7만 |
|---|
| 2026.04.27 | ₩32,217 | ₩32,243 | ₩32,109 | ₩32,217 | 0.00% | 6.1만 |
|---|
| 2026.04.24 | ₩32,137 | ₩32,230 | ₩32,137 | ₩32,183 | +0.15% | 3.1만 |
|---|
| 2026.04.23 | ₩32,217 | ₩32,217 | ₩32,110 | ₩32,163 | -0.17% | 62.7만 |
|---|
| 2026.04.22 | ₩32,243 | ₩32,243 | ₩32,163 | ₩32,217 | -0.08% | 37.5만 |
|---|
| 2026.04.21 | ₩32,163 | ₩32,190 | ₩32,137 | ₩32,190 | +0.08% | 11.2만 |
|---|
| 2026.04.20 | ₩32,243 | ₩32,243 | ₩32,097 | ₩32,190 | -0.17% | 3.2만 |
|---|
| 2026.04.17 | ₩32,070 | ₩32,190 | ₩32,070 | ₩32,150 | +0.25% | 6.1만 |
|---|
| 2026.04.16 | ₩32,083 | ₩32,110 | ₩31,978 | ₩32,070 | -0.04% | 11.6만 |
|---|
| 2026.04.15 | ₩32,123 | ₩32,123 | ₩32,003 | ₩32,030 | -0.29% | 6.9만 |
|---|
| 2026.04.14 | ₩32,110 | ₩32,123 | ₩32,030 | ₩32,097 | -0.04% | 9.6만 |
|---|
| 2026.04.13 | ₩32,017 | ₩32,110 | ₩31,990 | ₩32,057 | +0.13% | 3.1만 |
|---|
| 2026.04.10 | ₩32,150 | ₩32,150 | ₩31,990 | ₩32,017 | -0.42% | 3.6만 |
|---|
| 2026.04.09 | ₩32,017 | ₩32,083 | ₩31,963 | ₩32,083 | +0.21% | 3만 |
|---|
| 2026.04.08 | ₩31,990 | ₩32,070 | ₩31,896 | ₩31,977 | -0.04% | 10.7만 |
|---|
| 2026.04.07 | ₩31,776 | ₩31,864 | ₩31,776 | ₩31,835 | +0.18% | 3.2만 |
|---|
| 2026.04.06 | ₩31,683 | ₩31,843 | ₩31,683 | ₩31,816 | +0.42% | 9.1만 |
|---|
| 2026.04.02 | ₩31,750 | ₩31,843 | ₩31,743 | ₩31,830 | +0.25% | 6.9만 |
|---|
| 2026.04.01 | ₩31,977 | ₩31,977 | ₩31,630 | ₩31,776 | -0.63% | 10.4만 |
|---|
| 2026.03.31 | ₩31,563 | ₩31,723 | ₩31,563 | ₩31,643 | +0.25% | 6.4만 |
|---|
| 2026.03.30 | ₩31,670 | ₩31,683 | ₩31,603 | ₩31,670 | 0.00% | 16.4만 |
|---|
| 2026.03.27 | ₩31,523 | ₩31,603 | ₩31,469 | ₩31,603 | +0.25% | 6.2만 |
|---|
| 2026.03.26 | ₩31,616 | ₩31,683 | ₩31,541 | ₩31,576 | -0.13% | 8.2만 |
|---|
| 2026.03.25 | ₩31,656 | ₩31,708 | ₩31,610 | ₩31,683 | +0.08% | 4.8만 |
|---|
| 2026.03.24 | ₩31,696 | ₩31,750 | ₩31,536 | ₩31,616 | -0.25% | 6.1만 |
|---|
| 2026.03.23 | ₩31,830 | ₩31,843 | ₩31,696 | ₩31,790 | -0.13% | 4.7만 |
|---|
| 2026.03.20 | ₩31,963 | ₩31,963 | ₩31,683 | ₩31,710 | -0.79% | 10.3만 |
|---|
| 2026.03.19 | ₩32,083 | ₩32,083 | ₩31,936 | ₩32,057 | -0.08% | 5.6만 |
|---|
| 2026.03.18 | ₩32,123 | ₩32,123 | ₩31,977 | ₩32,017 | -0.33% | 9만 |
|---|
| 2026.03.17 | ₩32,150 | ₩32,150 | ₩32,049 | ₩32,097 | -0.17% | 11.8만 |
|---|
| 2026.03.16 | ₩32,083 | ₩32,110 | ₩32,030 | ₩32,083 | 0.00% | 4.6만 |
|---|
| 2026.03.13 | ₩31,963 | ₩32,030 | ₩31,957 | ₩31,990 | +0.08% | 6.1만 |
|---|
| 2026.03.12 | ₩31,990 | ₩32,043 | ₩31,936 | ₩31,950 | -0.13% | 6.7만 |
|---|
| 2026.03.11 | ₩32,137 | ₩32,190 | ₩32,043 | ₩32,063 | -0.23% | 6.4만 |
|---|
| 2026.03.10 | ₩32,190 | ₩32,190 | ₩32,123 | ₩32,150 | -0.12% | 3.2만 |
|---|
| 2026.03.09 | ₩32,203 | ₩32,203 | ₩32,147 | ₩32,190 | -0.04% | 9.4만 |
|---|
| 2026.03.06 | ₩32,150 | ₩32,215 | ₩32,110 | ₩32,190 | +0.12% | 4.1만 |
|---|
| 2026.03.05 | ₩32,217 | ₩32,257 | ₩32,123 | ₩32,243 | +0.08% | 8.3만 |
|---|
| 2026.03.04 | ₩32,217 | ₩32,257 | ₩32,177 | ₩32,230 | +0.04% | 5.3만 |
|---|
| 2026.03.03 | ₩32,404 | ₩32,404 | ₩32,163 | ₩32,257 | -0.45% | 10만 |
|---|
| 2026.03.02 | ₩32,510 | ₩32,510 | ₩32,364 | ₩32,404 | -0.33% | 6.5만 |
|---|
| 2026.02.27 | ₩32,524 | ₩32,534 | ₩32,457 | ₩32,510 | -0.04% | 18.2만 |
|---|
| 2026.02.26 | ₩32,617 | ₩32,617 | ₩32,524 | ₩32,590 | -0.08% | 7.7만 |
|---|
| 2026.02.25 | ₩32,564 | ₩32,564 | ₩32,470 | ₩32,537 | -0.08% | 4만 |
|---|
| 2026.02.24 | ₩32,550 | ₩32,550 | ₩32,430 | ₩32,484 | -0.20% | 3.1만 |
|---|
| 2026.02.23 | ₩32,404 | ₩32,444 | ₩32,397 | ₩32,430 | +0.08% | 4.1만 |
|---|
| 2026.02.20 | ₩32,444 | ₩32,444 | ₩32,364 | ₩32,397 | -0.14% | 4.6만 |
|---|
| 2026.02.19 | ₩32,377 | ₩32,404 | ₩32,350 | ₩32,390 | +0.04% | 7.7만 |
|---|
| 2026.02.18 | ₩32,430 | ₩32,430 | ₩32,328 | ₩32,364 | -0.21% | 6.5만 |
|---|
| 2026.02.17 | ₩32,390 | ₩32,417 | ₩32,350 | ₩32,417 | +0.08% | 12.7만 |
|---|
| 2026.02.13 | ₩32,404 | ₩32,404 | ₩32,324 | ₩32,364 | -0.12% | 6.5만 |
|---|
| 2026.02.12 | ₩32,297 | ₩32,350 | ₩32,257 | ₩32,350 | +0.17% | 15.7만 |
|---|
| 2026.02.11 | ₩32,324 | ₩32,324 | ₩32,206 | ₩32,217 | -0.33% | 18.4만 |
|---|
| 2026.02.10 | ₩32,390 | ₩32,390 | ₩32,257 | ₩32,283 | -0.33% | 14.1만 |
|---|
| 2026.02.09 | ₩32,297 | ₩32,297 | ₩32,217 | ₩32,283 | -0.04% | 13.4만 |
|---|
| 2026.02.06 | ₩32,217 | ₩32,243 | ₩32,197 | ₩32,243 | +0.08% | 9.9만 |
|---|
| 2026.02.05 | ₩32,190 | ₩32,257 | ₩32,123 | ₩32,123 | -0.21% | 60.5만 |
|---|
| 2026.02.04 | ₩32,137 | ₩32,203 | ₩32,137 | ₩32,163 | +0.08% | 12.4만 |
|---|
| 2026.02.03 | ₩32,163 | ₩32,163 | ₩32,107 | ₩32,137 | -0.08% | 22.9만 |
|---|
| 2026.02.02 | ₩32,083 | ₩32,137 | ₩32,083 | ₩32,123 | +0.12% | 6.1만 |
|---|
| 2026.01.30 | ₩32,083 | ₩32,150 | ₩32,070 | ₩32,123 | +0.12% | 4만 |
|---|
| 2026.01.29 | ₩32,150 | ₩32,214 | ₩32,150 | ₩32,170 | +0.06% | 8.9만 |
|---|
| 2026.01.28 | ₩32,097 | ₩32,203 | ₩32,097 | ₩32,177 | +0.25% | 10.5만 |
|---|
| 2026.01.27 | ₩32,110 | ₩32,177 | ₩32,110 | ₩32,150 | +0.12% | 4.8만 |
|---|
| 2026.01.26 | ₩32,230 | ₩32,230 | ₩32,123 | ₩32,163 | -0.21% | 18.1만 |
|---|
| 2026.01.23 | ₩32,177 | ₩32,177 | ₩32,070 | ₩32,150 | -0.08% | 12.6만 |
|---|
| 2026.01.22 | ₩32,417 | ₩32,417 | ₩32,083 | ₩32,110 | -0.95% | 17.7만 |
|---|
| 2026.01.21 | ₩32,163 | ₩32,163 | ₩32,017 | ₩32,110 | -0.17% | 10.6만 |
|---|
| 2026.01.20 | ₩32,190 | ₩32,190 | ₩32,043 | ₩32,070 | -0.37% | 6.8만 |
|---|
| 2026.01.16 | ₩32,203 | ₩32,230 | ₩32,163 | ₩32,190 | -0.04% | 5.7만 |
|---|
| 2026.01.15 | ₩32,163 | ₩32,217 | ₩32,163 | ₩32,163 | 0.00% | 10.8만 |
|---|
| 2026.01.14 | ₩32,177 | ₩32,217 | ₩32,150 | ₩32,217 | +0.12% | 4만 |
|---|
| 2026.01.13 | ₩32,163 | ₩32,190 | ₩32,097 | ₩32,163 | 0.00% | 6.2만 |
|---|
| 2026.01.12 | ₩32,110 | ₩32,189 | ₩32,097 | ₩32,110 | 0.00% | 5.4만 |
|---|
| 2026.01.09 | ₩32,177 | ₩32,177 | ₩32,097 | ₩32,123 | -0.17% | 4.6만 |
|---|
| 2026.01.08 | ₩32,190 | ₩32,190 | ₩32,043 | ₩32,097 | -0.29% | 5.4만 |
|---|
| 2026.01.07 | ₩32,043 | ₩32,110 | ₩32,043 | ₩32,097 | +0.17% | 4.9만 |
|---|
| 2026.01.06 | ₩32,043 | ₩32,057 | ₩31,977 | ₩32,017 | -0.08% | 4.7만 |
|---|
| 2026.01.05 | ₩32,083 | ₩32,135 | ₩31,977 | ₩31,977 | -0.33% | 5.5만 |
|---|
| 2026.01.02 | ₩32,003 | ₩32,043 | ₩31,947 | ₩32,030 | +0.08% | 2.6만 |
|---|
| 2025.12.31 | ₩31,923 | ₩32,003 | ₩31,923 | ₩31,950 | +0.08% | 7.7만 |
|---|
| 2025.12.30 | ₩31,990 | ₩32,030 | ₩31,923 | ₩31,950 | -0.13% | 5.8만 |
|---|
| 2025.12.29 | ₩32,177 | ₩32,177 | ₩32,005 | ₩32,097 | -0.25% | 8.5만 |
|---|
| 2025.12.26 | ₩32,097 | ₩32,097 | ₩31,977 | ₩32,070 | -0.08% | 5만 |
|---|
| 2025.12.24 | ₩32,083 | ₩32,083 | ₩32,017 | ₩32,017 | -0.21% | 3.2만 |
|---|
| 2025.12.23 | ₩32,030 | ₩32,082 | ₩31,843 | ₩32,063 | +0.10% | 7.9만 |
|---|
| 2025.12.22 | ₩31,963 | ₩32,083 | ₩31,963 | ₩32,030 | +0.21% | 8만 |
|---|
| 2025.12.19 | ₩32,017 | ₩32,057 | ₩31,936 | ₩32,043 | +0.08% | 2.9만 |
|---|
| 2025.12.18 | ₩32,030 | ₩32,030 | ₩31,936 | ₩32,003 | -0.08% | 6.3만 |
|---|
| 2025.12.17 | ₩31,977 | ₩31,990 | ₩31,910 | ₩31,990 | +0.04% | 6.6만 |
|---|
| 2025.12.16 | ₩31,896 | ₩31,977 | ₩31,896 | ₩31,977 | +0.25% | 7.5만 |
|---|
| 2025.12.15 | ₩32,030 | ₩32,030 | ₩31,896 | ₩31,896 | -0.42% | 4.5만 |
|---|
| 2025.12.12 | ₩31,896 | ₩31,957 | ₩31,896 | ₩31,910 | +0.04% | 4만 |
|---|
| 2025.12.11 | ₩32,003 | ₩32,003 | ₩31,896 | ₩31,977 | -0.08% | 8.9만 |
|---|
| 2025.12.10 | ₩32,123 | ₩32,123 | ₩31,883 | ₩31,923 | -0.62% | 8.2만 |
|---|
| 2025.12.09 | ₩31,977 | ₩31,990 | ₩31,883 | ₩31,883 | -0.29% | 9.1만 |
|---|
| 2025.12.08 | ₩31,856 | ₩31,977 | ₩31,856 | ₩31,950 | +0.29% | 6.6만 |
|---|
| 2025.12.05 | ₩32,030 | ₩32,030 | ₩31,910 | ₩31,910 | -0.38% | 13.9만 |
|---|
| 2025.12.04 | ₩31,936 | ₩31,990 | ₩31,856 | ₩31,990 | +0.17% | 4.9만 |
|---|
| 2025.12.03 | ₩31,936 | ₩32,003 | ₩31,923 | ₩31,928 | -0.03% | 17.4만 |
|---|
| 2025.12.02 | ₩31,936 | ₩32,011 | ₩31,923 | ₩31,923 | -0.04% | 2.7만 |
|---|
| 2025.12.01 | ₩32,057 | ₩32,057 | ₩31,942 | ₩31,963 | -0.29% | 6.1만 |
|---|
| 2025.11.28 | ₩32,187 | ₩32,190 | ₩32,137 | ₩32,137 | -0.16% | 9.2천 |
|---|
| 2025.11.26 | ₩32,043 | ₩32,203 | ₩32,043 | ₩32,083 | +0.12% | 2.9만 |
|---|
| 2025.11.25 | ₩32,203 | ₩32,203 | ₩32,106 | ₩32,130 | -0.23% | 5만 |
|---|
| 2025.11.24 | ₩32,110 | ₩32,137 | ₩32,070 | ₩32,097 | -0.04% | 4.3만 |
|---|
| 2025.11.21 | ₩32,150 | ₩32,150 | ₩32,097 | ₩32,110 | -0.12% | 2.1만 |
|---|
| 2025.11.20 | ₩31,950 | ₩32,097 | ₩31,950 | ₩32,083 | +0.42% | 5.3만 |
|---|
| 2025.11.19 | ₩32,137 | ₩32,137 | ₩32,017 | ₩32,030 | -0.33% | 5.8만 |
|---|
| 2025.11.18 | ₩32,150 | ₩32,190 | ₩32,070 | ₩32,083 | -0.21% | 4.2만 |
|---|
| 2025.11.17 | ₩32,163 | ₩32,163 | ₩32,043 | ₩32,097 | -0.21% | 5.4만 |
|---|
| 2025.11.14 | ₩32,119 | ₩32,123 | ₩31,977 | ₩31,977 | -0.44% | 5만 |
|---|
| 2025.11.13 | ₩32,150 | ₩32,150 | ₩32,057 | ₩32,077 | -0.23% | 6.7만 |
|---|
| 2025.11.12 | ₩32,139 | ₩32,151 | ₩32,083 | ₩32,083 | -0.17% | 1.6만 |
|---|
| 2025.11.11 | ₩32,043 | ₩32,190 | ₩32,043 | ₩32,083 | +0.12% | 3만 |
|---|
| 2025.11.10 | ₩32,190 | ₩32,190 | ₩32,070 | ₩32,070 | -0.37% | 1.9만 |
|---|
| 2025.11.07 | ₩32,123 | ₩32,137 | ₩32,043 | ₩32,043 | -0.25% | 6.8만 |
|---|
| 2025.11.06 | ₩32,098 | ₩32,122 | ₩32,043 | ₩32,043 | -0.17% | 5.4만 |
|---|
| 2025.11.05 | ₩32,070 | ₩32,070 | ₩31,963 | ₩31,963 | -0.33% | 3.4만 |
|---|
| 2025.11.04 | ₩32,057 | ₩32,110 | ₩32,030 | ₩32,057 | 0.00% | 2.9만 |
|---|
| 2025.11.03 | ₩31,990 | ₩32,097 | ₩31,950 | ₩32,003 | +0.04% | 5.6만 |
|---|
| 2025.10.31 | ₩32,030 | ₩32,217 | ₩32,030 | ₩32,150 | +0.38% | 5.6만 |
|---|
| 2025.10.30 | ₩32,203 | ₩32,203 | ₩31,990 | ₩32,070 | -0.41% | 3.5만 |
|---|
| 2025.10.29 | ₩32,497 | ₩32,497 | ₩32,083 | ₩32,103 | -1.21% | 5.3만 |
|---|
| 2025.10.28 | ₩32,203 | ₩32,243 | ₩32,163 | ₩32,183 | -0.06% | 7.2만 |
|---|
| 2025.10.27 | ₩32,297 | ₩32,297 | ₩32,155 | ₩32,211 | -0.26% | 3.8만 |
|---|
| 2025.10.24 | ₩32,083 | ₩32,243 | ₩32,083 | ₩32,243 | +0.50% | 15만 |
|---|
| 2025.10.23 | ₩31,990 | ₩32,203 | ₩31,990 | ₩32,163 | +0.54% | 6.6만 |
|---|
| 2025.10.22 | ₩32,097 | ₩32,217 | ₩32,097 | ₩32,137 | +0.12% | 3.8만 |
|---|
| 2025.10.21 | ₩32,203 | ₩32,230 | ₩32,137 | ₩32,137 | -0.21% | 1.9만 |
|---|
| 2025.10.20 | ₩32,003 | ₩32,153 | ₩32,003 | ₩32,123 | +0.38% | 1만 |
|---|
| 2025.10.17 | ₩32,017 | ₩32,123 | ₩32,017 | ₩32,110 | +0.29% | 5.1만 |
|---|
| 2025.10.16 | ₩32,050 | ₩32,097 | ₩31,995 | ₩32,047 | -0.01% | 3.7만 |
|---|
| 2025.10.15 | ₩31,803 | ₩32,045 | ₩31,803 | ₩31,950 | +0.46% | 6.2만 |
|---|
| 2025.10.14 | ₩32,017 | ₩32,017 | ₩31,910 | ₩31,938 | -0.25% | 4만 |
|---|
| 2025.10.13 | ₩31,763 | ₩31,936 | ₩31,763 | ₩31,910 | +0.46% | 5.1만 |
|---|
| 2025.10.10 | ₩32,150 | ₩32,150 | ₩31,776 | ₩31,874 | -0.86% | 6.4만 |
|---|