시장 데이터를 불러오는 중
전체 종목
First Trust New York Municipal High Income ETF 과거 주가
First Trust New York Municipal High Income ETF · FMNY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust New York Municipal High Income ETF · FMNY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,254 | ₩33,277 | ₩33,194 | ₩33,277 | +0.07% | 1.2만 |
| 2026.10.08 | ₩32,839 | ₩33,187 | ₩32,839 | ₩33,187 | +1.06% | 3.7만 |
| 2026.10.07 | ₩33,374 | ₩33,374 | ₩33,013 | ₩33,107 | -0.80% | 5.7만 |
| 2026.10.06 | ₩33,409 | ₩33,409 | ₩33,321 | ₩33,362 | -0.14% | 47만 |
| 2026.10.05 | ₩33,442 | ₩33,509 | ₩33,281 | ₩33,429 | -0.04% | 7.1만 |
| 2026.10.02 | ₩33,683 | ₩33,683 | ₩33,241 | ₩33,321 | -1.07% | 2.9만 |
| 2026.10.01 | ₩33,335 | ₩33,563 | ₩33,335 | ₩33,447 | +0.34% | 4.2만 |
| 2026.09.30 | ₩33,268 | ₩33,442 | ₩33,268 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,375 |
| +0.32% |
| 1.7만 |
| 2026.09.29 | ₩33,214 | ₩33,228 | ₩33,001 | ₩33,091 | -0.37% | 7.6천 |
|---|
| 2026.09.28 | ₩33,549 | ₩33,549 | ₩33,040 | ₩33,277 | -0.81% | 9천 |
|---|
| 2026.09.25 | ₩33,616 | ₩33,670 | ₩33,402 | ₩33,549 | -0.20% | 1.5만 |
|---|
| 2026.09.24 | ₩33,858 | ₩33,858 | ₩33,576 | ₩33,590 | -0.79% | 3.4천 |
|---|
| 2026.09.23 | ₩34,112 | ₩34,146 | ₩33,817 | ₩33,871 | -0.71% | 2.9천 |
|---|
| 2026.09.22 | ₩34,153 | ₩34,193 | ₩34,099 | ₩34,112 | -0.12% | 2.7만 |
|---|
| 2026.09.21 | ₩34,126 | ₩34,193 | ₩34,086 | ₩34,086 | -0.12% | 7.8천 |
|---|
| 2026.09.18 | ₩34,220 | ₩34,220 | ₩34,126 | ₩34,180 | -0.12% | 800 |
|---|
| 2026.09.17 | ₩34,166 | ₩34,240 | ₩34,166 | ₩34,180 | +0.04% | 2.6천 |
|---|
| 2026.09.16 | ₩34,126 | ₩34,173 | ₩34,126 | ₩34,139 | +0.04% | 3.9천 |
|---|
| 2026.09.15 | ₩34,273 | ₩34,273 | ₩34,112 | ₩34,112 | -0.47% | 2.2천 |
|---|
| 2026.09.14 | ₩34,314 | ₩34,381 | ₩34,220 | ₩34,247 | -0.20% | 2.1만 |
|---|
| 2026.09.11 | ₩34,099 | ₩34,401 | ₩34,099 | ₩34,247 | +0.43% | 8.8천 |
|---|
| 2026.09.10 | ₩34,206 | ₩34,314 | ₩34,059 | ₩34,099 | -0.31% | 3.1만 |
|---|
| 2026.09.09 | ₩34,568 | ₩34,595 | ₩34,475 | ₩34,475 | -0.27% | 8.4천 |
|---|
| 2026.09.08 | ₩34,622 | ₩34,642 | ₩34,515 | ₩34,568 | -0.15% | 4.9천 |
|---|
| 2026.09.04 | ₩34,676 | ₩34,680 | ₩34,595 | ₩34,615 | -0.17% | 8.8천 |
|---|
| 2026.09.03 | ₩34,729 | ₩34,796 | ₩34,635 | ₩34,696 | -0.10% | 9.4천 |
|---|
| 2026.09.02 | ₩34,803 | ₩34,803 | ₩34,662 | ₩34,735 | -0.20% | 1.3만 |
|---|
| 2026.09.01 | ₩34,810 | ₩34,857 | ₩34,783 | ₩34,783 | -0.08% | 1.3천 |
|---|
| 2026.08.31 | ₩35,038 | ₩35,038 | ₩34,823 | ₩34,823 | -0.61% | 3.1천 |
|---|
| 2026.08.28 | ₩35,071 | ₩35,083 | ₩34,971 | ₩34,971 | -0.29% | 5.2천 |
|---|
| 2026.08.27 | ₩35,158 | ₩35,158 | ₩35,091 | ₩35,091 | -0.19% | 800 |
|---|
| 2026.08.26 | ₩35,279 | ₩35,279 | ₩35,078 | ₩35,125 | -0.44% | 4.1천 |
|---|
| 2026.08.25 | ₩35,199 | ₩35,199 | ₩35,181 | ₩35,181 | -0.05% | 4.4천 |
|---|
| 2026.08.24 | ₩35,038 | ₩35,185 | ₩35,038 | ₩35,158 | +0.34% | 1만 |
|---|
| 2026.08.21 | ₩35,011 | ₩35,140 | ₩35,011 | ₩35,106 | +0.27% | 4.1천 |
|---|
| 2026.08.20 | ₩35,199 | ₩35,267 | ₩35,199 | ₩35,259 | +0.17% | 4.5천 |
|---|
| 2026.08.19 | ₩35,333 | ₩35,360 | ₩35,212 | ₩35,212 | -0.34% | 3.8천 |
|---|
| 2026.08.18 | ₩35,400 | ₩35,400 | ₩35,239 | ₩35,266 | -0.38% | 3.4천 |
|---|
| 2026.08.17 | ₩35,460 | ₩35,467 | ₩35,380 | ₩35,380 | -0.23% | 1.3천 |
|---|
| 2026.08.14 | ₩35,507 | ₩35,574 | ₩35,401 | ₩35,427 | -0.23% | 5.1천 |
|---|
| 2026.08.13 | ₩35,494 | ₩35,587 | ₩35,480 | ₩35,587 | +0.26% | 7.3천 |
|---|
| 2026.08.12 | ₩35,480 | ₩35,480 | ₩35,461 | ₩35,461 | -0.05% | 200 |
|---|
| 2026.08.11 | ₩35,225 | ₩35,480 | ₩35,225 | ₩35,480 | +0.72% | 4.2만 |
|---|
| 2026.08.10 | ₩35,427 | ₩35,440 | ₩35,427 | ₩35,440 | +0.04% | 2.1천 |
|---|
| 2026.08.07 | ₩35,587 | ₩35,587 | ₩35,400 | ₩35,475 | -0.32% | 3.7천 |
|---|
| 2026.08.06 | ₩35,520 | ₩35,520 | ₩35,400 | ₩35,400 | -0.34% | 2.5천 |
|---|
| 2026.08.05 | ₩35,373 | ₩35,386 | ₩35,279 | ₩35,354 | -0.05% | 1.2만 |
|---|
| 2026.08.04 | ₩35,266 | ₩35,333 | ₩35,239 | ₩35,239 | -0.08% | 2.5천 |
|---|
| 2026.08.03 | ₩35,279 | ₩35,279 | ₩35,239 | ₩35,262 | -0.05% | 7.3천 |
|---|
| 2026.07.31 | ₩35,319 | ₩35,319 | ₩35,158 | ₩35,232 | -0.25% | 7.5천 |
|---|
| 2026.07.30 | ₩35,292 | ₩35,292 | ₩35,199 | ₩35,274 | -0.05% | 1.2만 |
|---|
| 2026.07.29 | ₩35,360 | ₩35,400 | ₩35,360 | ₩35,364 | +0.01% | 400 |
|---|
| 2026.07.28 | ₩35,353 | ₩35,388 | ₩35,333 | ₩35,388 | +0.10% | 6.2천 |
|---|
| 2026.07.27 | ₩35,534 | ₩35,534 | ₩35,360 | ₩35,360 | -0.49% | 8.4천 |
|---|
| 2026.07.24 | ₩35,239 | ₩35,266 | ₩35,118 | ₩35,252 | +0.04% | 7.4천 |
|---|
| 2026.07.23 | ₩35,266 | ₩35,266 | ₩35,246 | ₩35,246 | -0.06% | 300 |
|---|
| 2026.07.22 | ₩35,802 | ₩35,802 | ₩35,494 | ₩35,503 | -0.84% | 6.8천 |
|---|
| 2026.07.21 | ₩35,641 | ₩35,668 | ₩35,616 | ₩35,616 | -0.07% | 2.4천 |
|---|
| 2026.07.20 | ₩35,802 | ₩35,802 | ₩35,742 | ₩35,742 | -0.17% | 7.3천 |
|---|
| 2026.07.17 | ₩35,769 | ₩35,802 | ₩35,641 | ₩35,748 | -0.06% | 1.5만 |
|---|
| 2026.07.16 | ₩35,909 | ₩35,909 | ₩35,791 | ₩35,802 | -0.30% | 8.7천 |
|---|
| 2026.07.15 | ₩35,923 | ₩35,943 | ₩35,869 | ₩35,917 | -0.01% | 1.9만 |
|---|
| 2026.07.14 | ₩35,896 | ₩35,943 | ₩35,842 | ₩35,916 | +0.06% | 3.7천 |
|---|
| 2026.07.13 | ₩35,909 | ₩35,909 | ₩35,775 | ₩35,882 | -0.07% | 1.7만 |
|---|
| 2026.07.10 | ₩36,164 | ₩36,164 | ₩35,956 | ₩35,956 | -0.57% | 6천 |
|---|
| 2026.07.09 | ₩35,963 | ₩36,070 | ₩35,951 | ₩35,951 | -0.03% | 1.9천 |
|---|
| 2026.07.08 | ₩36,325 | ₩36,325 | ₩35,970 | ₩36,010 | -0.87% | 6.4천 |
|---|
| 2026.07.07 | ₩36,365 | ₩36,365 | ₩35,909 | ₩35,996 | -1.01% | 2.2천 |
|---|
| 2026.07.06 | ₩36,137 | ₩36,137 | ₩35,990 | ₩36,070 | -0.19% | 1.5만 |
|---|
| 2026.07.02 | ₩36,177 | ₩36,177 | ₩36,062 | ₩36,070 | -0.30% | 4.1천 |
|---|
| 2026.07.01 | ₩36,057 | ₩36,064 | ₩36,051 | ₩36,064 | +0.02% | 3천 |
|---|
| 2026.06.30 | ₩36,258 | ₩36,258 | ₩36,030 | ₩36,070 | -0.52% | 8.3천 |
|---|
| 2026.06.29 | ₩36,043 | ₩36,084 | ₩35,936 | ₩36,023 | -0.06% | 9천 |
|---|
| 2026.06.26 | ₩35,963 | ₩36,030 | ₩35,802 | ₩35,970 | +0.02% | 1.5만 |
|---|
| 2026.06.25 | ₩36,003 | ₩36,003 | ₩35,950 | ₩35,950 | -0.15% | 1.3천 |
|---|
| 2026.06.24 | ₩35,936 | ₩36,057 | ₩35,936 | ₩36,003 | +0.19% | 2.2천 |
|---|
| 2026.06.23 | ₩35,936 | ₩36,017 | ₩35,936 | ₩35,983 | +0.13% | 700 |
|---|
| 2026.06.22 | ₩36,043 | ₩36,084 | ₩35,937 | ₩35,975 | -0.19% | 4.5천 |
|---|
| 2026.06.18 | ₩35,990 | ₩36,057 | ₩35,990 | ₩35,996 | +0.02% | 1.2천 |
|---|
| 2026.06.17 | ₩35,950 | ₩36,023 | ₩35,950 | ₩35,956 | +0.02% | 2.2천 |
|---|
| 2026.06.16 | ₩35,909 | ₩36,003 | ₩35,909 | ₩35,936 | +0.07% | 1.6천 |
|---|
| 2026.06.15 | ₩35,882 | ₩35,963 | ₩35,856 | ₩35,909 | +0.07% | 7.6천 |
|---|
| 2026.06.12 | ₩35,909 | ₩35,909 | ₩35,909 | ₩35,909 | 0.00% | 1천 |
|---|
| 2026.06.11 | ₩35,903 | ₩35,974 | ₩35,903 | ₩35,916 | +0.04% | 1.6천 |
|---|
| 2026.06.10 | ₩36,164 | ₩36,164 | ₩35,911 | ₩35,911 | -0.70% | 300 |
|---|
| 2026.06.09 | ₩35,909 | ₩35,923 | ₩35,856 | ₩35,923 | +0.04% | 2.8천 |
|---|
| 2026.06.08 | ₩35,815 | ₩35,963 | ₩35,815 | ₩35,889 | +0.21% | 1.4천 |
|---|
| 2026.06.05 | ₩35,963 | ₩35,963 | ₩35,882 | ₩35,896 | -0.19% | 1.3천 |
|---|
| 2026.06.04 | ₩35,923 | ₩36,017 | ₩35,856 | ₩35,876 | -0.13% | 5.1천 |
|---|
| 2026.06.03 | ₩35,929 | ₩35,929 | ₩35,920 | ₩35,920 | -0.03% | 900 |
|---|
| 2026.06.02 | ₩36,003 | ₩36,003 | ₩35,856 | ₩35,920 | -0.23% | 400 |
|---|
| 2026.06.01 | ₩35,876 | ₩35,876 | ₩35,802 | ₩35,829 | -0.13% | 3.6천 |
|---|
| 2026.05.29 | ₩35,869 | ₩35,869 | ₩35,736 | ₩35,797 | -0.20% | 2.6천 |
|---|
| 2026.05.28 | ₩35,963 | ₩35,963 | ₩35,748 | ₩35,748 | -0.60% | 6.3천 |
|---|
| 2026.05.27 | ₩35,656 | ₩35,701 | ₩35,656 | ₩35,701 | +0.13% | 4.3천 |
|---|
| 2026.05.26 | ₩35,681 | ₩35,681 | ₩35,574 | ₩35,652 | -0.08% | 4.8천 |
|---|
| 2026.05.22 | ₩35,467 | ₩35,574 | ₩35,427 | ₩35,500 | +0.09% | 7.7천 |
|---|
| 2026.05.21 | ₩35,427 | ₩35,467 | ₩35,400 | ₩35,467 | +0.11% | 2.3만 |
|---|
| 2026.05.20 | ₩35,440 | ₩35,587 | ₩35,440 | ₩35,587 | +0.42% | 1.8천 |
|---|
| 2026.05.19 | ₩35,602 | ₩35,732 | ₩35,467 | ₩35,622 | +0.06% | 9.5천 |
|---|
| 2026.05.18 | ₩35,614 | ₩35,701 | ₩35,614 | ₩35,641 | +0.08% | 8.8천 |
|---|
| 2026.05.15 | ₩35,708 | ₩35,708 | ₩35,547 | ₩35,608 | -0.28% | 1.4만 |
|---|
| 2026.05.14 | ₩35,775 | ₩35,822 | ₩35,735 | ₩35,775 | 0.00% | 2.2만 |
|---|
| 2026.05.13 | ₩35,815 | ₩35,815 | ₩35,748 | ₩35,769 | -0.13% | 1.4만 |
|---|
| 2026.05.12 | ₩35,882 | ₩35,882 | ₩35,608 | ₩35,775 | -0.30% | 1.7만 |
|---|
| 2026.05.11 | ₩35,896 | ₩35,923 | ₩35,856 | ₩35,876 | -0.06% | 1.5만 |
|---|
| 2026.05.08 | ₩35,842 | ₩35,865 | ₩35,815 | ₩35,856 | +0.04% | 3.6천 |
|---|
| 2026.05.07 | ₩35,869 | ₩35,882 | ₩35,815 | ₩35,849 | -0.06% | 5.7천 |
|---|
| 2026.05.06 | ₩35,815 | ₩35,842 | ₩35,782 | ₩35,795 | -0.06% | 1.2만 |
|---|
| 2026.05.05 | ₩35,789 | ₩35,802 | ₩35,735 | ₩35,802 | +0.04% | 7.7천 |
|---|
| 2026.05.04 | ₩35,815 | ₩35,815 | ₩35,762 | ₩35,775 | -0.11% | 2.6천 |
|---|
| 2026.05.01 | ₩35,909 | ₩35,909 | ₩35,782 | ₩35,782 | -0.35% | 1.3천 |
|---|
| 2026.04.30 | ₩35,708 | ₩35,789 | ₩35,695 | ₩35,701 | -0.02% | 1.7만 |
|---|
| 2026.04.29 | ₩35,936 | ₩35,936 | ₩35,775 | ₩35,775 | -0.45% | 1.1만 |
|---|
| 2026.04.28 | ₩35,842 | ₩35,889 | ₩35,842 | ₩35,862 | +0.06% | 5.9천 |
|---|
| 2026.04.27 | ₩35,909 | ₩35,909 | ₩35,842 | ₩35,862 | -0.13% | 4.7천 |
|---|
| 2026.04.24 | ₩35,909 | ₩35,909 | ₩35,876 | ₩35,876 | -0.09% | 700 |
|---|
| 2026.04.23 | ₩35,882 | ₩35,882 | ₩35,842 | ₩35,876 | -0.02% | 2.2천 |
|---|
| 2026.04.22 | ₩35,882 | ₩35,909 | ₩35,856 | ₩35,869 | -0.04% | 1.2만 |
|---|
| 2026.04.21 | ₩35,882 | ₩35,882 | ₩35,829 | ₩35,869 | -0.04% | 1.9만 |
|---|
| 2026.04.20 | ₩35,882 | ₩36,003 | ₩35,882 | ₩35,956 | +0.21% | 1.2만 |
|---|
| 2026.04.17 | ₩35,903 | ₩35,915 | ₩35,889 | ₩35,915 | +0.03% | 2.7천 |
|---|
| 2026.04.16 | ₩35,882 | ₩35,896 | ₩35,802 | ₩35,842 | -0.11% | 1.4만 |
|---|
| 2026.04.15 | ₩35,976 | ₩35,976 | ₩35,869 | ₩35,903 | -0.20% | 9.4천 |
|---|
| 2026.04.14 | ₩35,963 | ₩35,963 | ₩35,815 | ₩35,832 | -0.37% | 5.8천 |
|---|
| 2026.04.13 | ₩35,802 | ₩35,909 | ₩35,802 | ₩35,849 | +0.13% | 1.3만 |
|---|
| 2026.04.10 | ₩35,862 | ₩35,909 | ₩35,815 | ₩35,869 | +0.02% | 1.1만 |
|---|
| 2026.04.09 | ₩35,789 | ₩35,849 | ₩35,748 | ₩35,802 | +0.04% | 2.8만 |
|---|
| 2026.04.08 | ₩35,789 | ₩35,841 | ₩35,655 | ₩35,782 | -0.02% | 1.1만 |
|---|
| 2026.04.07 | ₩35,722 | ₩35,722 | ₩35,614 | ₩35,688 | -0.09% | 3.8천 |
|---|
| 2026.04.06 | ₩35,628 | ₩35,681 | ₩35,601 | ₩35,621 | -0.02% | 5.6천 |
|---|
| 2026.04.02 | ₩35,574 | ₩35,628 | ₩35,534 | ₩35,601 | +0.08% | 1.5만 |
|---|
| 2026.04.01 | ₩35,655 | ₩35,668 | ₩35,494 | ₩35,634 | -0.06% | 4.5천 |
|---|
| 2026.03.31 | ₩35,480 | ₩35,587 | ₩35,440 | ₩35,440 | -0.11% | 3.5천 |
|---|
| 2026.03.30 | ₩35,453 | ₩35,480 | ₩35,346 | ₩35,420 | -0.09% | 3.8천 |
|---|
| 2026.03.27 | ₩35,413 | ₩35,413 | ₩35,313 | ₩35,386 | -0.08% | 7.2천 |
|---|
| 2026.03.26 | ₩35,453 | ₩35,453 | ₩35,353 | ₩35,368 | -0.24% | 2.8만 |
|---|
| 2026.03.25 | ₩35,507 | ₩35,534 | ₩35,467 | ₩35,534 | +0.08% | 15.9만 |
|---|
| 2026.03.24 | ₩35,735 | ₩35,735 | ₩35,453 | ₩35,467 | -0.75% | 6.1천 |
|---|
| 2026.03.23 | ₩35,695 | ₩35,695 | ₩35,614 | ₩35,614 | -0.23% | 1.2천 |
|---|
| 2026.03.20 | ₩35,802 | ₩35,809 | ₩35,561 | ₩35,561 | -0.67% | 7.1천 |
|---|
| 2026.03.19 | ₩35,936 | ₩35,963 | ₩35,842 | ₩35,916 | -0.06% | 8.2천 |
|---|
| 2026.03.18 | ₩35,990 | ₩36,043 | ₩35,950 | ₩35,950 | -0.11% | 6.9천 |
|---|
| 2026.03.17 | ₩35,950 | ₩36,003 | ₩35,869 | ₩35,869 | -0.22% | 2.7천 |
|---|
| 2026.03.16 | ₩36,017 | ₩36,043 | ₩35,983 | ₩35,990 | -0.07% | 3천 |
|---|
| 2026.03.13 | ₩35,849 | ₩35,882 | ₩35,829 | ₩35,856 | +0.02% | 5.9천 |
|---|
| 2026.03.12 | ₩36,017 | ₩36,017 | ₩35,896 | ₩35,929 | -0.24% | 5.5천 |
|---|
| 2026.03.11 | ₩36,137 | ₩36,137 | ₩35,963 | ₩36,005 | -0.37% | 3천 |
|---|
| 2026.03.10 | ₩36,124 | ₩36,151 | ₩36,070 | ₩36,097 | -0.07% | 1.8천 |
|---|
| 2026.03.09 | ₩36,151 | ₩36,177 | ₩36,104 | ₩36,164 | +0.04% | 1.5만 |
|---|
| 2026.03.06 | ₩36,218 | ₩36,218 | ₩36,072 | ₩36,131 | -0.24% | 1.6만 |
|---|
| 2026.03.05 | ₩36,057 | ₩36,191 | ₩36,043 | ₩36,070 | +0.04% | 1.2만 |
|---|
| 2026.03.04 | ₩36,097 | ₩36,191 | ₩36,070 | ₩36,191 | +0.26% | 9.8천 |
|---|
| 2026.03.03 | ₩36,177 | ₩36,285 | ₩36,097 | ₩36,110 | -0.19% | 1만 |
|---|
| 2026.03.02 | ₩36,352 | ₩36,419 | ₩36,352 | ₩36,372 | +0.06% | 1만 |
|---|
| 2026.02.27 | ₩36,352 | ₩36,499 | ₩36,352 | ₩36,499 | +0.41% | 6.1천 |
|---|
| 2026.02.26 | ₩36,392 | ₩36,459 | ₩36,365 | ₩36,459 | +0.18% | 1.6천 |
|---|
| 2026.02.25 | ₩36,365 | ₩36,376 | ₩36,298 | ₩36,298 | -0.18% | 9.1천 |
|---|
| 2026.02.24 | ₩36,325 | ₩36,392 | ₩36,285 | ₩36,291 | -0.09% | 1.4만 |
|---|
| 2026.02.23 | ₩36,298 | ₩36,298 | ₩36,192 | ₩36,278 | -0.06% | 4.7천 |
|---|
| 2026.02.20 | ₩36,151 | ₩36,271 | ₩36,151 | ₩36,251 | +0.28% | 5.9천 |
|---|
| 2026.02.19 | ₩36,273 | ₩36,379 | ₩36,273 | ₩36,379 | +0.29% | 4.2천 |
|---|
| 2026.02.18 | ₩36,274 | ₩36,379 | ₩36,245 | ₩36,379 | +0.29% | 8천 |
|---|
| 2026.02.17 | ₩36,352 | ₩36,392 | ₩36,265 | ₩36,352 | 0.00% | 1.1만 |
|---|
| 2026.02.13 | ₩36,177 | ₩36,270 | ₩36,177 | ₩36,238 | +0.17% | 6.8천 |
|---|
| 2026.02.12 | ₩36,271 | ₩36,271 | ₩36,137 | ₩36,191 | -0.22% | 2.1천 |
|---|
| 2026.02.11 | ₩36,231 | ₩36,231 | ₩36,155 | ₩36,184 | -0.13% | 2.2천 |
|---|
| 2026.02.10 | ₩36,218 | ₩36,245 | ₩36,190 | ₩36,245 | +0.07% | 2.9천 |
|---|
| 2026.02.09 | ₩36,204 | ₩36,204 | ₩36,137 | ₩36,137 | -0.19% | 4.8천 |
|---|
| 2026.02.06 | ₩36,151 | ₩36,164 | ₩36,070 | ₩36,070 | -0.22% | 2.1천 |
|---|
| 2026.02.05 | ₩36,097 | ₩36,097 | ₩36,043 | ₩36,043 | -0.15% | 3.3천 |
|---|
| 2026.02.04 | ₩36,017 | ₩36,070 | ₩36,017 | ₩36,057 | +0.11% | 1.5만 |
|---|
| 2026.02.03 | ₩36,030 | ₩36,030 | ₩36,003 | ₩36,003 | -0.07% | 400 |
|---|
| 2026.02.02 | ₩35,963 | ₩36,017 | ₩35,950 | ₩35,950 | -0.04% | 1.3천 |
|---|
| 2026.01.30 | ₩35,936 | ₩36,030 | ₩35,909 | ₩35,909 | -0.07% | 2만 |
|---|
| 2026.01.29 | ₩35,882 | ₩35,950 | ₩35,882 | ₩35,936 | +0.15% | 2.6천 |
|---|
| 2026.01.28 | ₩35,923 | ₩35,963 | ₩35,889 | ₩35,903 | -0.06% | 4천 |
|---|
| 2026.01.27 | ₩35,856 | ₩35,963 | ₩35,856 | ₩35,909 | +0.15% | 4.5천 |
|---|
| 2026.01.26 | ₩35,842 | ₩35,950 | ₩35,842 | ₩35,856 | +0.04% | 5.1천 |
|---|
| 2026.01.23 | ₩35,856 | ₩35,856 | ₩35,802 | ₩35,802 | -0.15% | 2.6천 |
|---|
| 2026.01.22 | ₩35,882 | ₩35,882 | ₩35,782 | ₩35,815 | -0.19% | 2.4천 |
|---|
| 2026.01.21 | ₩35,896 | ₩35,896 | ₩35,789 | ₩35,842 | -0.15% | 5천 |
|---|
| 2026.01.20 | ₩36,097 | ₩36,097 | ₩35,950 | ₩35,950 | -0.41% | 8천 |
|---|
| 2026.01.16 | ₩36,038 | ₩36,124 | ₩36,038 | ₩36,057 | +0.05% | 1.7만 |
|---|
| 2026.01.15 | ₩36,097 | ₩36,110 | ₩35,976 | ₩35,976 | -0.33% | 1.5만 |
|---|
| 2026.01.14 | ₩36,084 | ₩36,110 | ₩36,031 | ₩36,110 | +0.07% | 3.3천 |
|---|
| 2026.01.13 | ₩36,097 | ₩36,110 | ₩35,976 | ₩36,003 | -0.26% | 1.1만 |
|---|
| 2026.01.12 | ₩36,023 | ₩36,070 | ₩36,018 | ₩36,023 | 0.00% | 2.4천 |
|---|
| 2026.01.09 | ₩36,057 | ₩36,057 | ₩36,002 | ₩36,050 | -0.02% | 1.8천 |
|---|
| 2026.01.08 | ₩36,057 | ₩36,057 | ₩35,936 | ₩36,043 | -0.04% | 1.2천 |
|---|
| 2026.01.07 | ₩35,990 | ₩36,057 | ₩35,869 | ₩36,057 | +0.19% | 2.4만 |
|---|
| 2026.01.06 | ₩35,950 | ₩35,950 | ₩35,789 | ₩35,856 | -0.26% | 1.2만 |
|---|
| 2026.01.05 | ₩35,909 | ₩35,909 | ₩35,829 | ₩35,869 | -0.11% | 1.4만 |
|---|
| 2026.01.02 | ₩35,829 | ₩35,829 | ₩35,775 | ₩35,802 | -0.07% | 3.3천 |
|---|
| 2025.12.31 | ₩35,829 | ₩35,829 | ₩35,722 | ₩35,795 | -0.09% | 3.6천 |
|---|
| 2025.12.30 | ₩35,829 | ₩35,829 | ₩35,782 | ₩35,782 | -0.13% | 3.1천 |
|---|
| 2025.12.29 | ₩35,802 | ₩35,856 | ₩35,722 | ₩35,789 | -0.04% | 8.3천 |
|---|
| 2025.12.26 | ₩35,842 | ₩35,842 | ₩35,767 | ₩35,769 | -0.21% | 1.3천 |
|---|
| 2025.12.24 | ₩35,815 | ₩35,815 | ₩35,789 | ₩35,795 | -0.06% | 2.5천 |
|---|
| 2025.12.23 | ₩35,802 | ₩35,842 | ₩35,762 | ₩35,842 | +0.11% | 1.6만 |
|---|
| 2025.12.22 | ₩35,815 | ₩35,815 | ₩35,668 | ₩35,742 | -0.21% | 3.7천 |
|---|
| 2025.12.19 | ₩35,655 | ₩35,775 | ₩35,655 | ₩35,735 | +0.23% | 900 |
|---|
| 2025.12.18 | ₩35,802 | ₩35,815 | ₩35,668 | ₩35,748 | -0.15% | 1.7천 |
|---|
| 2025.12.17 | ₩35,762 | ₩35,762 | ₩35,641 | ₩35,715 | -0.13% | 2.2천 |
|---|
| 2025.12.16 | ₩35,735 | ₩35,775 | ₩35,601 | ₩35,715 | -0.06% | 4만 |
|---|
| 2025.12.15 | ₩35,748 | ₩35,748 | ₩35,614 | ₩35,661 | -0.24% | 4.7천 |
|---|
| 2025.12.12 | ₩35,708 | ₩35,708 | ₩35,601 | ₩35,655 | -0.15% | 1.2천 |
|---|
| 2025.12.11 | ₩35,815 | ₩35,856 | ₩35,722 | ₩35,842 | +0.07% | 8.1천 |
|---|
| 2025.12.10 | ₩35,748 | ₩35,782 | ₩35,708 | ₩35,782 | +0.09% | 1.9천 |
|---|
| 2025.12.09 | ₩35,775 | ₩35,829 | ₩35,681 | ₩35,775 | 0.00% | 3.4천 |
|---|
| 2025.12.08 | ₩35,775 | ₩35,829 | ₩35,681 | ₩35,769 | -0.02% | 2.1만 |
|---|
| 2025.12.05 | ₩35,856 | ₩35,856 | ₩35,775 | ₩35,775 | -0.22% | 2.8천 |
|---|
| 2025.12.04 | ₩35,802 | ₩35,842 | ₩35,775 | ₩35,775 | -0.07% | 1.9천 |
|---|
| 2025.12.03 | ₩35,842 | ₩35,856 | ₩35,735 | ₩35,809 | -0.09% | 1.9천 |
|---|
| 2025.12.02 | ₩35,842 | ₩35,842 | ₩35,748 | ₩35,815 | -0.07% | 2.5만 |
|---|
| 2025.12.01 | ₩35,909 | ₩35,909 | ₩35,547 | ₩35,849 | -0.17% | 3.2만 |
|---|
| 2025.11.28 | ₩35,869 | ₩35,963 | ₩35,869 | ₩35,916 | +0.13% | 1.4만 |
|---|
| 2025.11.26 | ₩35,869 | ₩35,916 | ₩35,869 | ₩35,916 | +0.13% | 5.5천 |
|---|
| 2025.11.25 | ₩35,923 | ₩35,923 | ₩35,802 | ₩35,876 | -0.13% | 4.2천 |
|---|
| 2025.11.24 | ₩35,923 | ₩35,923 | ₩35,789 | ₩35,856 | -0.19% | 6.9천 |
|---|
| 2025.11.21 | ₩35,923 | ₩35,936 | ₩35,856 | ₩35,876 | -0.13% | 1.6천 |
|---|
| 2025.11.20 | ₩35,923 | ₩35,956 | ₩35,882 | ₩35,956 | +0.09% | 1.3천 |
|---|
| 2025.11.19 | ₩36,030 | ₩36,043 | ₩35,956 | ₩35,956 | -0.20% | 2.1만 |
|---|
| 2025.11.18 | ₩36,070 | ₩36,177 | ₩35,958 | ₩36,077 | +0.02% | 6.4천 |
|---|
| 2025.11.17 | ₩36,003 | ₩36,003 | ₩35,936 | ₩35,943 | -0.17% | 1.5천 |
|---|
| 2025.11.14 | ₩35,882 | ₩35,882 | ₩35,735 | ₩35,762 | -0.34% | 1.9만 |
|---|
| 2025.11.13 | ₩35,990 | ₩35,990 | ₩35,950 | ₩35,950 | -0.11% | 8.3천 |
|---|
| 2025.11.12 | ₩36,030 | ₩36,030 | ₩35,936 | ₩36,003 | -0.07% | 4.7천 |
|---|
| 2025.11.11 | ₩36,010 | ₩36,010 | ₩36,010 | ₩36,010 | 0.00% | 200 |
|---|
| 2025.11.10 | ₩35,990 | ₩36,003 | ₩35,923 | ₩35,923 | -0.19% | 3.5천 |
|---|
| 2025.11.07 | ₩35,990 | ₩35,990 | ₩35,916 | ₩35,923 | -0.19% | 1.2만 |
|---|
| 2025.11.06 | ₩35,936 | ₩35,950 | ₩35,884 | ₩35,884 | -0.15% | 5.8천 |
|---|
| 2025.11.05 | ₩35,963 | ₩35,963 | ₩35,896 | ₩35,936 | -0.07% | 1.8천 |
|---|
| 2025.11.04 | ₩35,882 | ₩35,963 | ₩35,882 | ₩35,963 | +0.22% | 300 |
|---|
| 2025.11.03 | ₩35,950 | ₩35,950 | ₩35,882 | ₩35,882 | -0.19% | 4.5천 |
|---|
| 2025.10.31 | ₩35,950 | ₩35,976 | ₩35,882 | ₩35,936 | -0.04% | 1.2만 |
|---|
| 2025.10.30 | ₩35,789 | ₩35,976 | ₩35,789 | ₩35,976 | +0.52% | 1.4만 |
|---|
| 2025.10.29 | ₩36,003 | ₩36,030 | ₩35,869 | ₩35,869 | -0.37% | 1.7만 |
|---|
| 2025.10.28 | ₩35,936 | ₩36,030 | ₩35,936 | ₩36,030 | +0.26% | 7.6천 |
|---|
| 2025.10.27 | ₩35,990 | ₩35,990 | ₩35,929 | ₩35,929 | -0.17% | 400 |
|---|
| 2025.10.24 | ₩35,936 | ₩36,017 | ₩35,936 | ₩35,983 | +0.13% | 1.7만 |
|---|
| 2025.10.23 | ₩35,923 | ₩35,963 | ₩35,888 | ₩35,909 | -0.04% | 5.9천 |
|---|
| 2025.10.22 | ₩35,896 | ₩35,896 | ₩35,829 | ₩35,889 | -0.02% | 2.1천 |
|---|
| 2025.10.21 | ₩35,882 | ₩35,882 | ₩35,869 | ₩35,876 | -0.02% | 1.4천 |
|---|
| 2025.10.20 | ₩35,943 | ₩36,030 | ₩35,943 | ₩35,943 | 0.00% | 5.1천 |
|---|
| 2025.10.17 | ₩35,936 | ₩35,950 | ₩35,872 | ₩35,889 | -0.13% | 2.6천 |
|---|
| 2025.10.16 | ₩35,882 | ₩35,950 | ₩35,882 | ₩35,882 | 0.00% | 8.6천 |
|---|
| 2025.10.15 | ₩35,842 | ₩35,842 | ₩35,789 | ₩35,789 | -0.15% | 1천 |
|---|
| 2025.10.14 | ₩35,802 | ₩35,829 | ₩35,762 | ₩35,762 | -0.11% | 4.1천 |
|---|
| 2025.10.13 | ₩35,735 | ₩35,735 | ₩35,728 | ₩35,728 | -0.02% | 200 |
|---|
| 2025.10.10 | ₩35,675 | ₩35,728 | ₩35,634 | ₩35,712 | +0.11% | 3천 |
|---|