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 | ₩33,088 | ₩33,110 | ₩33,028 | ₩33,110 | +0.07% | 1.2만 |
| 2026.10.08 | ₩32,674 | ₩33,021 | ₩32,674 | ₩33,021 | +1.06% | 3.7만 |
| 2026.10.07 | ₩33,206 | ₩33,206 | ₩32,848 | ₩32,941 | -0.80% | 5.7만 |
| 2026.10.06 | ₩33,241 | ₩33,241 | ₩33,154 | ₩33,194 | -0.14% | 47만 |
| 2026.10.05 | ₩33,274 | ₩33,341 | ₩33,114 | ₩33,261 | -0.04% | 7.1만 |
| 2026.10.02 | ₩33,515 | ₩33,515 | ₩33,074 | ₩33,154 | -1.07% | 2.9만 |
| 2026.10.01 | ₩33,168 | ₩33,395 | ₩33,168 | ₩33,280 | +0.34% | 4.2만 |
| 2026.09.30 | ₩33,101 | ₩33,274 | ₩33,101 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,208 |
| +0.32% |
| 1.7만 |
| 2026.09.29 | ₩33,048 | ₩33,061 | ₩32,836 | ₩32,925 | -0.37% | 7.6천 |
|---|
| 2026.09.28 | ₩33,381 | ₩33,381 | ₩32,874 | ₩33,110 | -0.81% | 9천 |
|---|
| 2026.09.25 | ₩33,448 | ₩33,501 | ₩33,234 | ₩33,381 | -0.20% | 1.5만 |
|---|
| 2026.09.24 | ₩33,688 | ₩33,688 | ₩33,408 | ₩33,421 | -0.79% | 3.4천 |
|---|
| 2026.09.23 | ₩33,942 | ₩33,975 | ₩33,648 | ₩33,701 | -0.71% | 2.9천 |
|---|
| 2026.09.22 | ₩33,982 | ₩34,022 | ₩33,928 | ₩33,942 | -0.12% | 2.7만 |
|---|
| 2026.09.21 | ₩33,955 | ₩34,022 | ₩33,915 | ₩33,915 | -0.12% | 7.8천 |
|---|
| 2026.09.18 | ₩34,048 | ₩34,048 | ₩33,955 | ₩34,008 | -0.12% | 800 |
|---|
| 2026.09.17 | ₩33,995 | ₩34,068 | ₩33,995 | ₩34,008 | +0.04% | 2.6천 |
|---|
| 2026.09.16 | ₩33,955 | ₩34,002 | ₩33,955 | ₩33,968 | +0.04% | 3.9천 |
|---|
| 2026.09.15 | ₩34,102 | ₩34,102 | ₩33,942 | ₩33,942 | -0.47% | 2.2천 |
|---|
| 2026.09.14 | ₩34,142 | ₩34,208 | ₩34,048 | ₩34,075 | -0.20% | 2.1만 |
|---|
| 2026.09.11 | ₩33,928 | ₩34,228 | ₩33,928 | ₩34,075 | +0.43% | 8.8천 |
|---|
| 2026.09.10 | ₩34,035 | ₩34,142 | ₩33,888 | ₩33,928 | -0.31% | 3.1만 |
|---|
| 2026.09.09 | ₩34,395 | ₩34,422 | ₩34,302 | ₩34,302 | -0.27% | 8.4천 |
|---|
| 2026.09.08 | ₩34,449 | ₩34,469 | ₩34,342 | ₩34,395 | -0.15% | 4.9천 |
|---|
| 2026.09.04 | ₩34,502 | ₩34,506 | ₩34,422 | ₩34,442 | -0.17% | 8.8천 |
|---|
| 2026.09.03 | ₩34,555 | ₩34,622 | ₩34,462 | ₩34,522 | -0.10% | 9.4천 |
|---|
| 2026.09.02 | ₩34,629 | ₩34,629 | ₩34,489 | ₩34,561 | -0.20% | 1.3만 |
|---|
| 2026.09.01 | ₩34,635 | ₩34,682 | ₩34,609 | ₩34,609 | -0.08% | 1.3천 |
|---|
| 2026.08.31 | ₩34,862 | ₩34,862 | ₩34,649 | ₩34,649 | -0.61% | 3.1천 |
|---|
| 2026.08.28 | ₩34,895 | ₩34,907 | ₩34,795 | ₩34,795 | -0.29% | 5.2천 |
|---|
| 2026.08.27 | ₩34,982 | ₩34,982 | ₩34,915 | ₩34,915 | -0.19% | 800 |
|---|
| 2026.08.26 | ₩35,102 | ₩35,102 | ₩34,902 | ₩34,949 | -0.44% | 4.1천 |
|---|
| 2026.08.25 | ₩35,022 | ₩35,022 | ₩35,005 | ₩35,005 | -0.05% | 4.4천 |
|---|
| 2026.08.24 | ₩34,862 | ₩35,009 | ₩34,862 | ₩34,982 | +0.34% | 1만 |
|---|
| 2026.08.21 | ₩34,835 | ₩34,964 | ₩34,835 | ₩34,930 | +0.27% | 4.1천 |
|---|
| 2026.08.20 | ₩35,022 | ₩35,090 | ₩35,022 | ₩35,082 | +0.17% | 4.5천 |
|---|
| 2026.08.19 | ₩35,156 | ₩35,182 | ₩35,036 | ₩35,036 | -0.34% | 3.8천 |
|---|
| 2026.08.18 | ₩35,222 | ₩35,222 | ₩35,062 | ₩35,089 | -0.38% | 3.4천 |
|---|
| 2026.08.17 | ₩35,282 | ₩35,289 | ₩35,202 | ₩35,202 | -0.23% | 1.3천 |
|---|
| 2026.08.14 | ₩35,329 | ₩35,396 | ₩35,224 | ₩35,249 | -0.23% | 5.1천 |
|---|
| 2026.08.13 | ₩35,316 | ₩35,409 | ₩35,302 | ₩35,409 | +0.26% | 7.3천 |
|---|
| 2026.08.12 | ₩35,302 | ₩35,302 | ₩35,284 | ₩35,284 | -0.05% | 200 |
|---|
| 2026.08.11 | ₩35,049 | ₩35,302 | ₩35,049 | ₩35,302 | +0.72% | 4.2만 |
|---|
| 2026.08.10 | ₩35,249 | ₩35,262 | ₩35,249 | ₩35,262 | +0.04% | 2.1천 |
|---|
| 2026.08.07 | ₩35,409 | ₩35,409 | ₩35,222 | ₩35,297 | -0.32% | 3.7천 |
|---|
| 2026.08.06 | ₩35,342 | ₩35,342 | ₩35,222 | ₩35,222 | -0.34% | 2.5천 |
|---|
| 2026.08.05 | ₩35,196 | ₩35,209 | ₩35,102 | ₩35,177 | -0.05% | 1.2만 |
|---|
| 2026.08.04 | ₩35,089 | ₩35,156 | ₩35,062 | ₩35,062 | -0.08% | 2.5천 |
|---|
| 2026.08.03 | ₩35,102 | ₩35,102 | ₩35,062 | ₩35,085 | -0.05% | 7.3천 |
|---|
| 2026.07.31 | ₩35,142 | ₩35,142 | ₩34,982 | ₩35,056 | -0.25% | 7.5천 |
|---|
| 2026.07.30 | ₩35,116 | ₩35,116 | ₩35,022 | ₩35,097 | -0.05% | 1.2만 |
|---|
| 2026.07.29 | ₩35,182 | ₩35,222 | ₩35,182 | ₩35,186 | +0.01% | 400 |
|---|
| 2026.07.28 | ₩35,176 | ₩35,210 | ₩35,156 | ₩35,210 | +0.10% | 6.2천 |
|---|
| 2026.07.27 | ₩35,356 | ₩35,356 | ₩35,182 | ₩35,182 | -0.49% | 8.4천 |
|---|
| 2026.07.24 | ₩35,062 | ₩35,089 | ₩34,942 | ₩35,076 | +0.04% | 7.4천 |
|---|
| 2026.07.23 | ₩35,089 | ₩35,089 | ₩35,069 | ₩35,069 | -0.06% | 300 |
|---|
| 2026.07.22 | ₩35,623 | ₩35,623 | ₩35,316 | ₩35,325 | -0.84% | 6.8천 |
|---|
| 2026.07.21 | ₩35,463 | ₩35,489 | ₩35,437 | ₩35,437 | -0.07% | 2.4천 |
|---|
| 2026.07.20 | ₩35,623 | ₩35,623 | ₩35,563 | ₩35,563 | -0.17% | 7.3천 |
|---|
| 2026.07.17 | ₩35,589 | ₩35,623 | ₩35,463 | ₩35,569 | -0.06% | 1.5만 |
|---|
| 2026.07.16 | ₩35,729 | ₩35,729 | ₩35,612 | ₩35,623 | -0.30% | 8.7천 |
|---|
| 2026.07.15 | ₩35,743 | ₩35,763 | ₩35,689 | ₩35,737 | -0.01% | 1.9만 |
|---|
| 2026.07.14 | ₩35,716 | ₩35,763 | ₩35,663 | ₩35,736 | +0.06% | 3.7천 |
|---|
| 2026.07.13 | ₩35,729 | ₩35,729 | ₩35,596 | ₩35,703 | -0.07% | 1.7만 |
|---|
| 2026.07.10 | ₩35,983 | ₩35,983 | ₩35,776 | ₩35,776 | -0.57% | 6천 |
|---|
| 2026.07.09 | ₩35,783 | ₩35,889 | ₩35,771 | ₩35,771 | -0.03% | 1.9천 |
|---|
| 2026.07.08 | ₩36,143 | ₩36,143 | ₩35,789 | ₩35,829 | -0.87% | 6.4천 |
|---|
| 2026.07.07 | ₩36,183 | ₩36,183 | ₩35,729 | ₩35,816 | -1.01% | 2.2천 |
|---|
| 2026.07.06 | ₩35,956 | ₩35,956 | ₩35,809 | ₩35,889 | -0.19% | 1.5만 |
|---|
| 2026.07.02 | ₩35,996 | ₩35,996 | ₩35,881 | ₩35,889 | -0.30% | 4.1천 |
|---|
| 2026.07.01 | ₩35,876 | ₩35,883 | ₩35,871 | ₩35,883 | +0.02% | 3천 |
|---|
| 2026.06.30 | ₩36,076 | ₩36,076 | ₩35,849 | ₩35,889 | -0.52% | 8.3천 |
|---|
| 2026.06.29 | ₩35,863 | ₩35,903 | ₩35,756 | ₩35,843 | -0.06% | 9천 |
|---|
| 2026.06.26 | ₩35,783 | ₩35,849 | ₩35,623 | ₩35,789 | +0.02% | 1.5만 |
|---|
| 2026.06.25 | ₩35,823 | ₩35,823 | ₩35,769 | ₩35,769 | -0.15% | 1.3천 |
|---|
| 2026.06.24 | ₩35,756 | ₩35,876 | ₩35,756 | ₩35,823 | +0.19% | 2.2천 |
|---|
| 2026.06.23 | ₩35,756 | ₩35,836 | ₩35,756 | ₩35,803 | +0.13% | 700 |
|---|
| 2026.06.22 | ₩35,863 | ₩35,903 | ₩35,757 | ₩35,795 | -0.19% | 4.5천 |
|---|
| 2026.06.18 | ₩35,809 | ₩35,876 | ₩35,809 | ₩35,816 | +0.02% | 1.2천 |
|---|
| 2026.06.17 | ₩35,769 | ₩35,843 | ₩35,769 | ₩35,776 | +0.02% | 2.2천 |
|---|
| 2026.06.16 | ₩35,729 | ₩35,823 | ₩35,729 | ₩35,756 | +0.07% | 1.6천 |
|---|
| 2026.06.15 | ₩35,703 | ₩35,783 | ₩35,676 | ₩35,729 | +0.07% | 7.6천 |
|---|
| 2026.06.12 | ₩35,729 | ₩35,729 | ₩35,729 | ₩35,729 | 0.00% | 1천 |
|---|
| 2026.06.11 | ₩35,723 | ₩35,793 | ₩35,723 | ₩35,736 | +0.04% | 1.6천 |
|---|
| 2026.06.10 | ₩35,983 | ₩35,983 | ₩35,731 | ₩35,731 | -0.70% | 300 |
|---|
| 2026.06.09 | ₩35,729 | ₩35,743 | ₩35,676 | ₩35,743 | +0.04% | 2.8천 |
|---|
| 2026.06.08 | ₩35,636 | ₩35,783 | ₩35,636 | ₩35,709 | +0.21% | 1.4천 |
|---|
| 2026.06.05 | ₩35,783 | ₩35,783 | ₩35,703 | ₩35,716 | -0.19% | 1.3천 |
|---|
| 2026.06.04 | ₩35,743 | ₩35,836 | ₩35,676 | ₩35,696 | -0.13% | 5.1천 |
|---|
| 2026.06.03 | ₩35,749 | ₩35,749 | ₩35,740 | ₩35,740 | -0.03% | 900 |
|---|
| 2026.06.02 | ₩35,823 | ₩35,823 | ₩35,676 | ₩35,740 | -0.23% | 400 |
|---|
| 2026.06.01 | ₩35,696 | ₩35,696 | ₩35,623 | ₩35,649 | -0.13% | 3.6천 |
|---|
| 2026.05.29 | ₩35,689 | ₩35,689 | ₩35,557 | ₩35,617 | -0.20% | 2.6천 |
|---|
| 2026.05.28 | ₩35,783 | ₩35,783 | ₩35,569 | ₩35,569 | -0.60% | 6.3천 |
|---|
| 2026.05.27 | ₩35,477 | ₩35,523 | ₩35,477 | ₩35,523 | +0.13% | 4.3천 |
|---|
| 2026.05.26 | ₩35,503 | ₩35,503 | ₩35,396 | ₩35,473 | -0.08% | 4.8천 |
|---|
| 2026.05.22 | ₩35,289 | ₩35,396 | ₩35,249 | ₩35,322 | +0.09% | 7.7천 |
|---|
| 2026.05.21 | ₩35,249 | ₩35,289 | ₩35,222 | ₩35,289 | +0.11% | 2.3만 |
|---|
| 2026.05.20 | ₩35,262 | ₩35,409 | ₩35,262 | ₩35,409 | +0.42% | 1.8천 |
|---|
| 2026.05.19 | ₩35,424 | ₩35,553 | ₩35,289 | ₩35,444 | +0.06% | 9.5천 |
|---|
| 2026.05.18 | ₩35,436 | ₩35,523 | ₩35,436 | ₩35,463 | +0.08% | 8.8천 |
|---|
| 2026.05.15 | ₩35,529 | ₩35,529 | ₩35,369 | ₩35,429 | -0.28% | 1.4만 |
|---|
| 2026.05.14 | ₩35,596 | ₩35,643 | ₩35,556 | ₩35,596 | 0.00% | 2.2만 |
|---|
| 2026.05.13 | ₩35,636 | ₩35,636 | ₩35,569 | ₩35,589 | -0.13% | 1.4만 |
|---|
| 2026.05.12 | ₩35,703 | ₩35,703 | ₩35,429 | ₩35,596 | -0.30% | 1.7만 |
|---|
| 2026.05.11 | ₩35,716 | ₩35,743 | ₩35,676 | ₩35,696 | -0.06% | 1.5만 |
|---|
| 2026.05.08 | ₩35,663 | ₩35,685 | ₩35,636 | ₩35,676 | +0.04% | 3.6천 |
|---|
| 2026.05.07 | ₩35,689 | ₩35,703 | ₩35,636 | ₩35,669 | -0.06% | 5.7천 |
|---|
| 2026.05.06 | ₩35,636 | ₩35,663 | ₩35,603 | ₩35,616 | -0.06% | 1.2만 |
|---|
| 2026.05.05 | ₩35,609 | ₩35,623 | ₩35,556 | ₩35,623 | +0.04% | 7.7천 |
|---|
| 2026.05.04 | ₩35,636 | ₩35,636 | ₩35,583 | ₩35,596 | -0.11% | 2.6천 |
|---|
| 2026.05.01 | ₩35,729 | ₩35,729 | ₩35,603 | ₩35,603 | -0.35% | 1.3천 |
|---|
| 2026.04.30 | ₩35,529 | ₩35,609 | ₩35,516 | ₩35,523 | -0.02% | 1.7만 |
|---|
| 2026.04.29 | ₩35,756 | ₩35,756 | ₩35,596 | ₩35,596 | -0.45% | 1.1만 |
|---|
| 2026.04.28 | ₩35,663 | ₩35,709 | ₩35,663 | ₩35,683 | +0.06% | 5.9천 |
|---|
| 2026.04.27 | ₩35,729 | ₩35,729 | ₩35,663 | ₩35,683 | -0.13% | 4.7천 |
|---|
| 2026.04.24 | ₩35,729 | ₩35,729 | ₩35,696 | ₩35,696 | -0.09% | 700 |
|---|
| 2026.04.23 | ₩35,703 | ₩35,703 | ₩35,663 | ₩35,696 | -0.02% | 2.2천 |
|---|
| 2026.04.22 | ₩35,703 | ₩35,729 | ₩35,676 | ₩35,689 | -0.04% | 1.2만 |
|---|
| 2026.04.21 | ₩35,703 | ₩35,703 | ₩35,649 | ₩35,689 | -0.04% | 1.9만 |
|---|
| 2026.04.20 | ₩35,703 | ₩35,823 | ₩35,703 | ₩35,776 | +0.21% | 1.2만 |
|---|
| 2026.04.17 | ₩35,723 | ₩35,735 | ₩35,709 | ₩35,735 | +0.03% | 2.7천 |
|---|
| 2026.04.16 | ₩35,703 | ₩35,716 | ₩35,623 | ₩35,663 | -0.11% | 1.4만 |
|---|
| 2026.04.15 | ₩35,796 | ₩35,796 | ₩35,689 | ₩35,723 | -0.20% | 9.4천 |
|---|
| 2026.04.14 | ₩35,783 | ₩35,783 | ₩35,636 | ₩35,652 | -0.37% | 5.8천 |
|---|
| 2026.04.13 | ₩35,623 | ₩35,729 | ₩35,623 | ₩35,669 | +0.13% | 1.3만 |
|---|
| 2026.04.10 | ₩35,683 | ₩35,729 | ₩35,636 | ₩35,689 | +0.02% | 1.1만 |
|---|
| 2026.04.09 | ₩35,609 | ₩35,669 | ₩35,569 | ₩35,623 | +0.04% | 2.8만 |
|---|
| 2026.04.08 | ₩35,609 | ₩35,661 | ₩35,476 | ₩35,603 | -0.02% | 1.1만 |
|---|
| 2026.04.07 | ₩35,543 | ₩35,543 | ₩35,436 | ₩35,509 | -0.09% | 3.8천 |
|---|
| 2026.04.06 | ₩35,449 | ₩35,503 | ₩35,422 | ₩35,442 | -0.02% | 5.6천 |
|---|
| 2026.04.02 | ₩35,396 | ₩35,449 | ₩35,356 | ₩35,422 | +0.08% | 1.5만 |
|---|
| 2026.04.01 | ₩35,476 | ₩35,489 | ₩35,316 | ₩35,456 | -0.06% | 4.5천 |
|---|
| 2026.03.31 | ₩35,302 | ₩35,409 | ₩35,262 | ₩35,262 | -0.11% | 3.5천 |
|---|
| 2026.03.30 | ₩35,276 | ₩35,302 | ₩35,169 | ₩35,242 | -0.09% | 3.8천 |
|---|
| 2026.03.27 | ₩35,236 | ₩35,236 | ₩35,136 | ₩35,209 | -0.08% | 7.2천 |
|---|
| 2026.03.26 | ₩35,276 | ₩35,276 | ₩35,176 | ₩35,190 | -0.24% | 2.8만 |
|---|
| 2026.03.25 | ₩35,329 | ₩35,356 | ₩35,289 | ₩35,356 | +0.08% | 15.9만 |
|---|
| 2026.03.24 | ₩35,556 | ₩35,556 | ₩35,276 | ₩35,289 | -0.75% | 6.1천 |
|---|
| 2026.03.23 | ₩35,516 | ₩35,516 | ₩35,436 | ₩35,436 | -0.23% | 1.2천 |
|---|
| 2026.03.20 | ₩35,623 | ₩35,629 | ₩35,382 | ₩35,382 | -0.67% | 7.1천 |
|---|
| 2026.03.19 | ₩35,756 | ₩35,783 | ₩35,663 | ₩35,736 | -0.06% | 8.2천 |
|---|
| 2026.03.18 | ₩35,809 | ₩35,863 | ₩35,769 | ₩35,769 | -0.11% | 6.9천 |
|---|
| 2026.03.17 | ₩35,769 | ₩35,823 | ₩35,689 | ₩35,689 | -0.22% | 2.7천 |
|---|
| 2026.03.16 | ₩35,836 | ₩35,863 | ₩35,803 | ₩35,809 | -0.07% | 3천 |
|---|
| 2026.03.13 | ₩35,669 | ₩35,703 | ₩35,649 | ₩35,676 | +0.02% | 5.9천 |
|---|
| 2026.03.12 | ₩35,836 | ₩35,836 | ₩35,716 | ₩35,749 | -0.24% | 5.5천 |
|---|
| 2026.03.11 | ₩35,956 | ₩35,956 | ₩35,783 | ₩35,824 | -0.37% | 3천 |
|---|
| 2026.03.10 | ₩35,943 | ₩35,969 | ₩35,889 | ₩35,916 | -0.07% | 1.8천 |
|---|
| 2026.03.09 | ₩35,969 | ₩35,996 | ₩35,923 | ₩35,983 | +0.04% | 1.5만 |
|---|
| 2026.03.06 | ₩36,036 | ₩36,036 | ₩35,891 | ₩35,949 | -0.24% | 1.6만 |
|---|
| 2026.03.05 | ₩35,876 | ₩36,010 | ₩35,863 | ₩35,889 | +0.04% | 1.2만 |
|---|
| 2026.03.04 | ₩35,916 | ₩36,010 | ₩35,889 | ₩36,010 | +0.26% | 9.8천 |
|---|
| 2026.03.03 | ₩35,996 | ₩36,103 | ₩35,916 | ₩35,929 | -0.19% | 1만 |
|---|
| 2026.03.02 | ₩36,170 | ₩36,236 | ₩36,170 | ₩36,190 | +0.06% | 1만 |
|---|
| 2026.02.27 | ₩36,170 | ₩36,316 | ₩36,170 | ₩36,316 | +0.41% | 6.1천 |
|---|
| 2026.02.26 | ₩36,210 | ₩36,276 | ₩36,183 | ₩36,276 | +0.18% | 1.6천 |
|---|
| 2026.02.25 | ₩36,183 | ₩36,194 | ₩36,116 | ₩36,116 | -0.18% | 9.1천 |
|---|
| 2026.02.24 | ₩36,143 | ₩36,210 | ₩36,103 | ₩36,110 | -0.09% | 1.4만 |
|---|
| 2026.02.23 | ₩36,116 | ₩36,116 | ₩36,011 | ₩36,096 | -0.06% | 4.7천 |
|---|
| 2026.02.20 | ₩35,969 | ₩36,090 | ₩35,969 | ₩36,070 | +0.28% | 5.9천 |
|---|
| 2026.02.19 | ₩36,091 | ₩36,196 | ₩36,091 | ₩36,196 | +0.29% | 4.2천 |
|---|
| 2026.02.18 | ₩36,092 | ₩36,196 | ₩36,063 | ₩36,196 | +0.29% | 8천 |
|---|
| 2026.02.17 | ₩36,170 | ₩36,210 | ₩36,083 | ₩36,170 | 0.00% | 1.1만 |
|---|
| 2026.02.13 | ₩35,996 | ₩36,088 | ₩35,996 | ₩36,056 | +0.17% | 6.8천 |
|---|
| 2026.02.12 | ₩36,090 | ₩36,090 | ₩35,956 | ₩36,010 | -0.22% | 2.1천 |
|---|
| 2026.02.11 | ₩36,050 | ₩36,050 | ₩35,973 | ₩36,003 | -0.13% | 2.2천 |
|---|
| 2026.02.10 | ₩36,036 | ₩36,063 | ₩36,008 | ₩36,063 | +0.07% | 2.9천 |
|---|
| 2026.02.09 | ₩36,023 | ₩36,023 | ₩35,956 | ₩35,956 | -0.19% | 4.8천 |
|---|
| 2026.02.06 | ₩35,969 | ₩35,983 | ₩35,889 | ₩35,889 | -0.22% | 2.1천 |
|---|
| 2026.02.05 | ₩35,916 | ₩35,916 | ₩35,863 | ₩35,863 | -0.15% | 3.3천 |
|---|
| 2026.02.04 | ₩35,836 | ₩35,889 | ₩35,836 | ₩35,876 | +0.11% | 1.5만 |
|---|
| 2026.02.03 | ₩35,849 | ₩35,849 | ₩35,823 | ₩35,823 | -0.07% | 400 |
|---|
| 2026.02.02 | ₩35,783 | ₩35,836 | ₩35,769 | ₩35,769 | -0.04% | 1.3천 |
|---|
| 2026.01.30 | ₩35,756 | ₩35,849 | ₩35,729 | ₩35,729 | -0.07% | 2만 |
|---|
| 2026.01.29 | ₩35,703 | ₩35,769 | ₩35,703 | ₩35,756 | +0.15% | 2.6천 |
|---|
| 2026.01.28 | ₩35,743 | ₩35,783 | ₩35,709 | ₩35,723 | -0.06% | 4천 |
|---|
| 2026.01.27 | ₩35,676 | ₩35,783 | ₩35,676 | ₩35,729 | +0.15% | 4.5천 |
|---|
| 2026.01.26 | ₩35,663 | ₩35,769 | ₩35,663 | ₩35,676 | +0.04% | 5.1천 |
|---|
| 2026.01.23 | ₩35,676 | ₩35,676 | ₩35,623 | ₩35,623 | -0.15% | 2.6천 |
|---|
| 2026.01.22 | ₩35,703 | ₩35,703 | ₩35,603 | ₩35,636 | -0.19% | 2.4천 |
|---|
| 2026.01.21 | ₩35,716 | ₩35,716 | ₩35,609 | ₩35,663 | -0.15% | 5천 |
|---|
| 2026.01.20 | ₩35,916 | ₩35,916 | ₩35,769 | ₩35,769 | -0.41% | 8천 |
|---|
| 2026.01.16 | ₩35,857 | ₩35,943 | ₩35,857 | ₩35,876 | +0.05% | 1.7만 |
|---|
| 2026.01.15 | ₩35,916 | ₩35,929 | ₩35,796 | ₩35,796 | -0.33% | 1.5만 |
|---|
| 2026.01.14 | ₩35,903 | ₩35,929 | ₩35,851 | ₩35,929 | +0.07% | 3.3천 |
|---|
| 2026.01.13 | ₩35,916 | ₩35,929 | ₩35,796 | ₩35,823 | -0.26% | 1.1만 |
|---|
| 2026.01.12 | ₩35,843 | ₩35,889 | ₩35,837 | ₩35,843 | 0.00% | 2.4천 |
|---|
| 2026.01.09 | ₩35,876 | ₩35,876 | ₩35,821 | ₩35,869 | -0.02% | 1.8천 |
|---|
| 2026.01.08 | ₩35,876 | ₩35,876 | ₩35,756 | ₩35,863 | -0.04% | 1.2천 |
|---|
| 2026.01.07 | ₩35,809 | ₩35,876 | ₩35,689 | ₩35,876 | +0.19% | 2.4만 |
|---|
| 2026.01.06 | ₩35,769 | ₩35,769 | ₩35,609 | ₩35,676 | -0.26% | 1.2만 |
|---|
| 2026.01.05 | ₩35,729 | ₩35,729 | ₩35,649 | ₩35,689 | -0.11% | 1.4만 |
|---|
| 2026.01.02 | ₩35,649 | ₩35,649 | ₩35,596 | ₩35,623 | -0.07% | 3.3천 |
|---|
| 2025.12.31 | ₩35,649 | ₩35,649 | ₩35,543 | ₩35,616 | -0.09% | 3.6천 |
|---|
| 2025.12.30 | ₩35,649 | ₩35,649 | ₩35,603 | ₩35,603 | -0.13% | 3.1천 |
|---|
| 2025.12.29 | ₩35,623 | ₩35,676 | ₩35,543 | ₩35,609 | -0.04% | 8.3천 |
|---|
| 2025.12.26 | ₩35,663 | ₩35,663 | ₩35,588 | ₩35,589 | -0.21% | 1.3천 |
|---|
| 2025.12.24 | ₩35,636 | ₩35,636 | ₩35,609 | ₩35,616 | -0.06% | 2.5천 |
|---|
| 2025.12.23 | ₩35,623 | ₩35,663 | ₩35,583 | ₩35,663 | +0.11% | 1.6만 |
|---|
| 2025.12.22 | ₩35,636 | ₩35,636 | ₩35,489 | ₩35,563 | -0.21% | 3.7천 |
|---|
| 2025.12.19 | ₩35,476 | ₩35,596 | ₩35,476 | ₩35,556 | +0.23% | 900 |
|---|
| 2025.12.18 | ₩35,623 | ₩35,636 | ₩35,489 | ₩35,569 | -0.15% | 1.7천 |
|---|
| 2025.12.17 | ₩35,583 | ₩35,583 | ₩35,463 | ₩35,536 | -0.13% | 2.2천 |
|---|
| 2025.12.16 | ₩35,556 | ₩35,596 | ₩35,422 | ₩35,536 | -0.06% | 4만 |
|---|
| 2025.12.15 | ₩35,569 | ₩35,569 | ₩35,436 | ₩35,483 | -0.24% | 4.7천 |
|---|
| 2025.12.12 | ₩35,529 | ₩35,529 | ₩35,422 | ₩35,476 | -0.15% | 1.2천 |
|---|
| 2025.12.11 | ₩35,636 | ₩35,676 | ₩35,543 | ₩35,663 | +0.07% | 8.1천 |
|---|
| 2025.12.10 | ₩35,569 | ₩35,603 | ₩35,529 | ₩35,603 | +0.09% | 1.9천 |
|---|
| 2025.12.09 | ₩35,596 | ₩35,649 | ₩35,503 | ₩35,596 | 0.00% | 3.4천 |
|---|
| 2025.12.08 | ₩35,596 | ₩35,649 | ₩35,503 | ₩35,589 | -0.02% | 2.1만 |
|---|
| 2025.12.05 | ₩35,676 | ₩35,676 | ₩35,596 | ₩35,596 | -0.22% | 2.8천 |
|---|
| 2025.12.04 | ₩35,623 | ₩35,663 | ₩35,596 | ₩35,596 | -0.07% | 1.9천 |
|---|
| 2025.12.03 | ₩35,663 | ₩35,676 | ₩35,556 | ₩35,629 | -0.09% | 1.9천 |
|---|
| 2025.12.02 | ₩35,663 | ₩35,663 | ₩35,569 | ₩35,636 | -0.07% | 2.5만 |
|---|
| 2025.12.01 | ₩35,729 | ₩35,729 | ₩35,369 | ₩35,669 | -0.17% | 3.2만 |
|---|
| 2025.11.28 | ₩35,689 | ₩35,783 | ₩35,689 | ₩35,736 | +0.13% | 1.4만 |
|---|
| 2025.11.26 | ₩35,689 | ₩35,736 | ₩35,689 | ₩35,736 | +0.13% | 5.5천 |
|---|
| 2025.11.25 | ₩35,743 | ₩35,743 | ₩35,623 | ₩35,696 | -0.13% | 4.2천 |
|---|
| 2025.11.24 | ₩35,743 | ₩35,743 | ₩35,609 | ₩35,676 | -0.19% | 6.9천 |
|---|
| 2025.11.21 | ₩35,743 | ₩35,756 | ₩35,676 | ₩35,696 | -0.13% | 1.6천 |
|---|
| 2025.11.20 | ₩35,743 | ₩35,776 | ₩35,703 | ₩35,776 | +0.09% | 1.3천 |
|---|
| 2025.11.19 | ₩35,849 | ₩35,863 | ₩35,776 | ₩35,776 | -0.20% | 2.1만 |
|---|
| 2025.11.18 | ₩35,889 | ₩35,996 | ₩35,777 | ₩35,896 | +0.02% | 6.4천 |
|---|
| 2025.11.17 | ₩35,823 | ₩35,823 | ₩35,756 | ₩35,763 | -0.17% | 1.5천 |
|---|
| 2025.11.14 | ₩35,703 | ₩35,703 | ₩35,556 | ₩35,583 | -0.34% | 1.9만 |
|---|
| 2025.11.13 | ₩35,809 | ₩35,809 | ₩35,769 | ₩35,769 | -0.11% | 8.3천 |
|---|
| 2025.11.12 | ₩35,849 | ₩35,849 | ₩35,756 | ₩35,823 | -0.07% | 4.7천 |
|---|
| 2025.11.11 | ₩35,829 | ₩35,829 | ₩35,829 | ₩35,829 | 0.00% | 200 |
|---|
| 2025.11.10 | ₩35,809 | ₩35,823 | ₩35,743 | ₩35,743 | -0.19% | 3.5천 |
|---|
| 2025.11.07 | ₩35,809 | ₩35,809 | ₩35,736 | ₩35,743 | -0.19% | 1.2만 |
|---|
| 2025.11.06 | ₩35,756 | ₩35,769 | ₩35,704 | ₩35,704 | -0.15% | 5.8천 |
|---|
| 2025.11.05 | ₩35,783 | ₩35,783 | ₩35,716 | ₩35,756 | -0.07% | 1.8천 |
|---|
| 2025.11.04 | ₩35,703 | ₩35,783 | ₩35,703 | ₩35,783 | +0.22% | 300 |
|---|
| 2025.11.03 | ₩35,769 | ₩35,769 | ₩35,703 | ₩35,703 | -0.19% | 4.5천 |
|---|
| 2025.10.31 | ₩35,769 | ₩35,796 | ₩35,703 | ₩35,756 | -0.04% | 1.2만 |
|---|
| 2025.10.30 | ₩35,609 | ₩35,796 | ₩35,609 | ₩35,796 | +0.52% | 1.4만 |
|---|
| 2025.10.29 | ₩35,823 | ₩35,849 | ₩35,689 | ₩35,689 | -0.37% | 1.7만 |
|---|
| 2025.10.28 | ₩35,756 | ₩35,849 | ₩35,756 | ₩35,849 | +0.26% | 7.6천 |
|---|
| 2025.10.27 | ₩35,809 | ₩35,809 | ₩35,749 | ₩35,749 | -0.17% | 400 |
|---|
| 2025.10.24 | ₩35,756 | ₩35,836 | ₩35,756 | ₩35,803 | +0.13% | 1.7만 |
|---|
| 2025.10.23 | ₩35,743 | ₩35,783 | ₩35,708 | ₩35,729 | -0.04% | 5.9천 |
|---|
| 2025.10.22 | ₩35,716 | ₩35,716 | ₩35,649 | ₩35,709 | -0.02% | 2.1천 |
|---|
| 2025.10.21 | ₩35,703 | ₩35,703 | ₩35,689 | ₩35,696 | -0.02% | 1.4천 |
|---|
| 2025.10.20 | ₩35,763 | ₩35,849 | ₩35,763 | ₩35,763 | 0.00% | 5.1천 |
|---|
| 2025.10.17 | ₩35,756 | ₩35,769 | ₩35,692 | ₩35,709 | -0.13% | 2.6천 |
|---|
| 2025.10.16 | ₩35,703 | ₩35,769 | ₩35,703 | ₩35,703 | 0.00% | 8.6천 |
|---|
| 2025.10.15 | ₩35,663 | ₩35,663 | ₩35,609 | ₩35,609 | -0.15% | 1천 |
|---|
| 2025.10.14 | ₩35,623 | ₩35,649 | ₩35,583 | ₩35,583 | -0.11% | 4.1천 |
|---|
| 2025.10.13 | ₩35,556 | ₩35,556 | ₩35,549 | ₩35,549 | -0.02% | 200 |
|---|
| 2025.10.10 | ₩35,496 | ₩35,549 | ₩35,456 | ₩35,533 | +0.11% | 3천 |
|---|