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 | ₩33,140 | ₩33,162 | ₩33,080 | ₩33,162 | +0.07% | 1.2만 |
| 2026.10.08 | ₩32,725 | ₩33,073 | ₩32,725 | ₩33,073 | +1.06% | 3.7만 |
| 2026.10.07 | ₩33,259 | ₩33,259 | ₩32,899 | ₩32,993 | -0.80% | 5.7만 |
| 2026.10.06 | ₩33,293 | ₩33,293 | ₩33,207 | ₩33,247 | -0.14% | 47만 |
| 2026.10.05 | ₩33,327 | ₩33,394 | ₩33,166 | ₩33,313 | -0.04% | 7.1만 |
| 2026.10.02 | ₩33,567 | ₩33,567 | ₩33,126 | ₩33,207 | -1.07% | 2.9만 |
| 2026.10.01 | ₩33,220 | ₩33,447 | ₩33,220 | ₩33,332 | +0.34% | 4.2만 |
| 2026.09.30 | ₩33,153 | ₩33,327 | ₩33,153 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,260 |
| +0.32% |
| 1.7만 |
| 2026.09.29 | ₩33,100 | ₩33,113 | ₩32,887 | ₩32,977 | -0.37% | 7.6천 |
|---|
| 2026.09.28 | ₩33,434 | ₩33,434 | ₩32,926 | ₩33,162 | -0.81% | 9천 |
|---|
| 2026.09.25 | ₩33,501 | ₩33,554 | ₩33,287 | ₩33,434 | -0.20% | 1.5만 |
|---|
| 2026.09.24 | ₩33,741 | ₩33,741 | ₩33,460 | ₩33,474 | -0.79% | 3.4천 |
|---|
| 2026.09.23 | ₩33,995 | ₩34,028 | ₩33,701 | ₩33,754 | -0.71% | 2.9천 |
|---|
| 2026.09.22 | ₩34,035 | ₩34,075 | ₩33,982 | ₩33,995 | -0.12% | 2.7만 |
|---|
| 2026.09.21 | ₩34,008 | ₩34,075 | ₩33,968 | ₩33,968 | -0.12% | 7.8천 |
|---|
| 2026.09.18 | ₩34,102 | ₩34,102 | ₩34,008 | ₩34,062 | -0.12% | 800 |
|---|
| 2026.09.17 | ₩34,048 | ₩34,122 | ₩34,048 | ₩34,062 | +0.04% | 2.6천 |
|---|
| 2026.09.16 | ₩34,008 | ₩34,055 | ₩34,008 | ₩34,022 | +0.04% | 3.9천 |
|---|
| 2026.09.15 | ₩34,155 | ₩34,155 | ₩33,995 | ₩33,995 | -0.47% | 2.2천 |
|---|
| 2026.09.14 | ₩34,195 | ₩34,262 | ₩34,102 | ₩34,129 | -0.20% | 2.1만 |
|---|
| 2026.09.11 | ₩33,982 | ₩34,282 | ₩33,982 | ₩34,129 | +0.43% | 8.8천 |
|---|
| 2026.09.10 | ₩34,089 | ₩34,195 | ₩33,942 | ₩33,982 | -0.31% | 3.1만 |
|---|
| 2026.09.09 | ₩34,449 | ₩34,476 | ₩34,356 | ₩34,356 | -0.27% | 8.4천 |
|---|
| 2026.09.08 | ₩34,503 | ₩34,523 | ₩34,396 | ₩34,449 | -0.15% | 4.9천 |
|---|
| 2026.09.04 | ₩34,556 | ₩34,560 | ₩34,476 | ₩34,496 | -0.17% | 8.8천 |
|---|
| 2026.09.03 | ₩34,610 | ₩34,676 | ₩34,516 | ₩34,576 | -0.10% | 9.4천 |
|---|
| 2026.09.02 | ₩34,683 | ₩34,683 | ₩34,543 | ₩34,615 | -0.20% | 1.3만 |
|---|
| 2026.09.01 | ₩34,690 | ₩34,737 | ₩34,663 | ₩34,663 | -0.08% | 1.3천 |
|---|
| 2026.08.31 | ₩34,917 | ₩34,917 | ₩34,703 | ₩34,703 | -0.61% | 3.1천 |
|---|
| 2026.08.28 | ₩34,950 | ₩34,962 | ₩34,850 | ₩34,850 | -0.29% | 5.2천 |
|---|
| 2026.08.27 | ₩35,037 | ₩35,037 | ₩34,970 | ₩34,970 | -0.19% | 800 |
|---|
| 2026.08.26 | ₩35,158 | ₩35,158 | ₩34,957 | ₩35,004 | -0.44% | 4.1천 |
|---|
| 2026.08.25 | ₩35,077 | ₩35,077 | ₩35,060 | ₩35,060 | -0.05% | 4.4천 |
|---|
| 2026.08.24 | ₩34,917 | ₩35,064 | ₩34,917 | ₩35,037 | +0.34% | 1만 |
|---|
| 2026.08.21 | ₩34,890 | ₩35,019 | ₩34,890 | ₩34,985 | +0.27% | 4.1천 |
|---|
| 2026.08.20 | ₩35,077 | ₩35,146 | ₩35,077 | ₩35,137 | +0.17% | 4.5천 |
|---|
| 2026.08.19 | ₩35,211 | ₩35,238 | ₩35,091 | ₩35,091 | -0.34% | 3.8천 |
|---|
| 2026.08.18 | ₩35,278 | ₩35,278 | ₩35,117 | ₩35,144 | -0.38% | 3.4천 |
|---|
| 2026.08.17 | ₩35,338 | ₩35,345 | ₩35,258 | ₩35,258 | -0.23% | 1.3천 |
|---|
| 2026.08.14 | ₩35,385 | ₩35,452 | ₩35,279 | ₩35,305 | -0.23% | 5.1천 |
|---|
| 2026.08.13 | ₩35,371 | ₩35,465 | ₩35,358 | ₩35,465 | +0.26% | 7.3천 |
|---|
| 2026.08.12 | ₩35,358 | ₩35,358 | ₩35,339 | ₩35,339 | -0.05% | 200 |
|---|
| 2026.08.11 | ₩35,104 | ₩35,358 | ₩35,104 | ₩35,358 | +0.72% | 4.2만 |
|---|
| 2026.08.10 | ₩35,305 | ₩35,318 | ₩35,305 | ₩35,318 | +0.04% | 2.1천 |
|---|
| 2026.08.07 | ₩35,465 | ₩35,465 | ₩35,278 | ₩35,353 | -0.32% | 3.7천 |
|---|
| 2026.08.06 | ₩35,398 | ₩35,398 | ₩35,278 | ₩35,278 | -0.34% | 2.5천 |
|---|
| 2026.08.05 | ₩35,251 | ₩35,264 | ₩35,158 | ₩35,232 | -0.05% | 1.2만 |
|---|
| 2026.08.04 | ₩35,144 | ₩35,211 | ₩35,117 | ₩35,117 | -0.08% | 2.5천 |
|---|
| 2026.08.03 | ₩35,158 | ₩35,158 | ₩35,117 | ₩35,140 | -0.05% | 7.3천 |
|---|
| 2026.07.31 | ₩35,198 | ₩35,198 | ₩35,037 | ₩35,111 | -0.25% | 7.5천 |
|---|
| 2026.07.30 | ₩35,171 | ₩35,171 | ₩35,077 | ₩35,152 | -0.05% | 1.2만 |
|---|
| 2026.07.29 | ₩35,238 | ₩35,278 | ₩35,238 | ₩35,242 | +0.01% | 400 |
|---|
| 2026.07.28 | ₩35,231 | ₩35,266 | ₩35,211 | ₩35,266 | +0.10% | 6.2천 |
|---|
| 2026.07.27 | ₩35,411 | ₩35,411 | ₩35,238 | ₩35,238 | -0.49% | 8.4천 |
|---|
| 2026.07.24 | ₩35,117 | ₩35,144 | ₩34,997 | ₩35,131 | +0.04% | 7.4천 |
|---|
| 2026.07.23 | ₩35,144 | ₩35,144 | ₩35,124 | ₩35,124 | -0.06% | 300 |
|---|
| 2026.07.22 | ₩35,679 | ₩35,679 | ₩35,371 | ₩35,381 | -0.84% | 6.8천 |
|---|
| 2026.07.21 | ₩35,518 | ₩35,545 | ₩35,493 | ₩35,493 | -0.07% | 2.4천 |
|---|
| 2026.07.20 | ₩35,679 | ₩35,679 | ₩35,619 | ₩35,619 | -0.17% | 7.3천 |
|---|
| 2026.07.17 | ₩35,645 | ₩35,679 | ₩35,518 | ₩35,625 | -0.06% | 1.5만 |
|---|
| 2026.07.16 | ₩35,786 | ₩35,786 | ₩35,668 | ₩35,679 | -0.30% | 8.7천 |
|---|
| 2026.07.15 | ₩35,799 | ₩35,819 | ₩35,745 | ₩35,794 | -0.01% | 1.9만 |
|---|
| 2026.07.14 | ₩35,772 | ₩35,819 | ₩35,719 | ₩35,792 | +0.06% | 3.7천 |
|---|
| 2026.07.13 | ₩35,786 | ₩35,786 | ₩35,652 | ₩35,759 | -0.07% | 1.7만 |
|---|
| 2026.07.10 | ₩36,039 | ₩36,039 | ₩35,832 | ₩35,832 | -0.57% | 6천 |
|---|
| 2026.07.09 | ₩35,839 | ₩35,946 | ₩35,827 | ₩35,827 | -0.03% | 1.9천 |
|---|
| 2026.07.08 | ₩36,200 | ₩36,200 | ₩35,846 | ₩35,886 | -0.87% | 6.4천 |
|---|
| 2026.07.07 | ₩36,240 | ₩36,240 | ₩35,786 | ₩35,872 | -1.01% | 2.2천 |
|---|
| 2026.07.06 | ₩36,013 | ₩36,013 | ₩35,866 | ₩35,946 | -0.19% | 1.5만 |
|---|
| 2026.07.02 | ₩36,053 | ₩36,053 | ₩35,938 | ₩35,946 | -0.30% | 4.1천 |
|---|
| 2026.07.01 | ₩35,933 | ₩35,939 | ₩35,927 | ₩35,939 | +0.02% | 3천 |
|---|
| 2026.06.30 | ₩36,133 | ₩36,133 | ₩35,906 | ₩35,946 | -0.52% | 8.3천 |
|---|
| 2026.06.29 | ₩35,919 | ₩35,959 | ₩35,812 | ₩35,899 | -0.06% | 9천 |
|---|
| 2026.06.26 | ₩35,839 | ₩35,906 | ₩35,679 | ₩35,846 | +0.02% | 1.5만 |
|---|
| 2026.06.25 | ₩35,879 | ₩35,879 | ₩35,826 | ₩35,826 | -0.15% | 1.3천 |
|---|
| 2026.06.24 | ₩35,812 | ₩35,933 | ₩35,812 | ₩35,879 | +0.19% | 2.2천 |
|---|
| 2026.06.23 | ₩35,812 | ₩35,892 | ₩35,812 | ₩35,859 | +0.13% | 700 |
|---|
| 2026.06.22 | ₩35,919 | ₩35,959 | ₩35,814 | ₩35,851 | -0.19% | 4.5천 |
|---|
| 2026.06.18 | ₩35,866 | ₩35,933 | ₩35,866 | ₩35,872 | +0.02% | 1.2천 |
|---|
| 2026.06.17 | ₩35,826 | ₩35,899 | ₩35,826 | ₩35,832 | +0.02% | 2.2천 |
|---|
| 2026.06.16 | ₩35,786 | ₩35,879 | ₩35,786 | ₩35,812 | +0.07% | 1.6천 |
|---|
| 2026.06.15 | ₩35,759 | ₩35,839 | ₩35,732 | ₩35,786 | +0.07% | 7.6천 |
|---|
| 2026.06.12 | ₩35,786 | ₩35,786 | ₩35,786 | ₩35,786 | 0.00% | 1천 |
|---|
| 2026.06.11 | ₩35,779 | ₩35,850 | ₩35,779 | ₩35,792 | +0.04% | 1.6천 |
|---|
| 2026.06.10 | ₩36,039 | ₩36,039 | ₩35,787 | ₩35,787 | -0.70% | 300 |
|---|
| 2026.06.09 | ₩35,786 | ₩35,799 | ₩35,732 | ₩35,799 | +0.04% | 2.8천 |
|---|
| 2026.06.08 | ₩35,692 | ₩35,839 | ₩35,692 | ₩35,766 | +0.21% | 1.4천 |
|---|
| 2026.06.05 | ₩35,839 | ₩35,839 | ₩35,759 | ₩35,772 | -0.19% | 1.3천 |
|---|
| 2026.06.04 | ₩35,799 | ₩35,892 | ₩35,732 | ₩35,752 | -0.13% | 5.1천 |
|---|
| 2026.06.03 | ₩35,806 | ₩35,806 | ₩35,796 | ₩35,796 | -0.03% | 900 |
|---|
| 2026.06.02 | ₩35,879 | ₩35,879 | ₩35,732 | ₩35,796 | -0.23% | 400 |
|---|
| 2026.06.01 | ₩35,752 | ₩35,752 | ₩35,679 | ₩35,705 | -0.13% | 3.6천 |
|---|
| 2026.05.29 | ₩35,745 | ₩35,745 | ₩35,613 | ₩35,673 | -0.20% | 2.6천 |
|---|
| 2026.05.28 | ₩35,839 | ₩35,839 | ₩35,625 | ₩35,625 | -0.60% | 6.3천 |
|---|
| 2026.05.27 | ₩35,533 | ₩35,578 | ₩35,533 | ₩35,578 | +0.13% | 4.3천 |
|---|
| 2026.05.26 | ₩35,558 | ₩35,558 | ₩35,452 | ₩35,529 | -0.08% | 4.8천 |
|---|
| 2026.05.22 | ₩35,345 | ₩35,452 | ₩35,305 | ₩35,378 | +0.09% | 7.7천 |
|---|
| 2026.05.21 | ₩35,305 | ₩35,345 | ₩35,278 | ₩35,345 | +0.11% | 2.3만 |
|---|
| 2026.05.20 | ₩35,318 | ₩35,465 | ₩35,318 | ₩35,465 | +0.42% | 1.8천 |
|---|
| 2026.05.19 | ₩35,480 | ₩35,609 | ₩35,345 | ₩35,500 | +0.06% | 9.5천 |
|---|
| 2026.05.18 | ₩35,492 | ₩35,578 | ₩35,492 | ₩35,518 | +0.08% | 8.8천 |
|---|
| 2026.05.15 | ₩35,585 | ₩35,585 | ₩35,425 | ₩35,485 | -0.28% | 1.4만 |
|---|
| 2026.05.14 | ₩35,652 | ₩35,699 | ₩35,612 | ₩35,652 | 0.00% | 2.2만 |
|---|
| 2026.05.13 | ₩35,692 | ₩35,692 | ₩35,625 | ₩35,645 | -0.13% | 1.4만 |
|---|
| 2026.05.12 | ₩35,759 | ₩35,759 | ₩35,485 | ₩35,652 | -0.30% | 1.7만 |
|---|
| 2026.05.11 | ₩35,772 | ₩35,799 | ₩35,732 | ₩35,752 | -0.06% | 1.5만 |
|---|
| 2026.05.08 | ₩35,719 | ₩35,741 | ₩35,692 | ₩35,732 | +0.04% | 3.6천 |
|---|
| 2026.05.07 | ₩35,745 | ₩35,759 | ₩35,692 | ₩35,725 | -0.06% | 5.7천 |
|---|
| 2026.05.06 | ₩35,692 | ₩35,719 | ₩35,659 | ₩35,672 | -0.06% | 1.2만 |
|---|
| 2026.05.05 | ₩35,665 | ₩35,679 | ₩35,612 | ₩35,679 | +0.04% | 7.7천 |
|---|
| 2026.05.04 | ₩35,692 | ₩35,692 | ₩35,639 | ₩35,652 | -0.11% | 2.6천 |
|---|
| 2026.05.01 | ₩35,786 | ₩35,786 | ₩35,659 | ₩35,659 | -0.35% | 1.3천 |
|---|
| 2026.04.30 | ₩35,585 | ₩35,665 | ₩35,572 | ₩35,578 | -0.02% | 1.7만 |
|---|
| 2026.04.29 | ₩35,812 | ₩35,812 | ₩35,652 | ₩35,652 | -0.45% | 1.1만 |
|---|
| 2026.04.28 | ₩35,719 | ₩35,766 | ₩35,719 | ₩35,739 | +0.06% | 5.9천 |
|---|
| 2026.04.27 | ₩35,786 | ₩35,786 | ₩35,719 | ₩35,739 | -0.13% | 4.7천 |
|---|
| 2026.04.24 | ₩35,786 | ₩35,786 | ₩35,752 | ₩35,752 | -0.09% | 700 |
|---|
| 2026.04.23 | ₩35,759 | ₩35,759 | ₩35,719 | ₩35,752 | -0.02% | 2.2천 |
|---|
| 2026.04.22 | ₩35,759 | ₩35,786 | ₩35,732 | ₩35,745 | -0.04% | 1.2만 |
|---|
| 2026.04.21 | ₩35,759 | ₩35,759 | ₩35,705 | ₩35,745 | -0.04% | 1.9만 |
|---|
| 2026.04.20 | ₩35,759 | ₩35,879 | ₩35,759 | ₩35,832 | +0.21% | 1.2만 |
|---|
| 2026.04.17 | ₩35,779 | ₩35,791 | ₩35,766 | ₩35,791 | +0.03% | 2.7천 |
|---|
| 2026.04.16 | ₩35,759 | ₩35,772 | ₩35,679 | ₩35,719 | -0.11% | 1.4만 |
|---|
| 2026.04.15 | ₩35,852 | ₩35,852 | ₩35,745 | ₩35,779 | -0.20% | 9.4천 |
|---|
| 2026.04.14 | ₩35,839 | ₩35,839 | ₩35,692 | ₩35,708 | -0.37% | 5.8천 |
|---|
| 2026.04.13 | ₩35,679 | ₩35,786 | ₩35,679 | ₩35,725 | +0.13% | 1.3만 |
|---|
| 2026.04.10 | ₩35,739 | ₩35,786 | ₩35,692 | ₩35,745 | +0.02% | 1.1만 |
|---|
| 2026.04.09 | ₩35,665 | ₩35,725 | ₩35,625 | ₩35,679 | +0.04% | 2.8만 |
|---|
| 2026.04.08 | ₩35,665 | ₩35,717 | ₩35,532 | ₩35,659 | -0.02% | 1.1만 |
|---|
| 2026.04.07 | ₩35,598 | ₩35,598 | ₩35,492 | ₩35,565 | -0.09% | 3.8천 |
|---|
| 2026.04.06 | ₩35,505 | ₩35,558 | ₩35,478 | ₩35,498 | -0.02% | 5.6천 |
|---|
| 2026.04.02 | ₩35,452 | ₩35,505 | ₩35,411 | ₩35,478 | +0.08% | 1.5만 |
|---|
| 2026.04.01 | ₩35,532 | ₩35,545 | ₩35,371 | ₩35,512 | -0.06% | 4.5천 |
|---|
| 2026.03.31 | ₩35,358 | ₩35,465 | ₩35,318 | ₩35,318 | -0.11% | 3.5천 |
|---|
| 2026.03.30 | ₩35,331 | ₩35,358 | ₩35,224 | ₩35,298 | -0.09% | 3.8천 |
|---|
| 2026.03.27 | ₩35,291 | ₩35,291 | ₩35,191 | ₩35,264 | -0.08% | 7.2천 |
|---|
| 2026.03.26 | ₩35,331 | ₩35,331 | ₩35,231 | ₩35,246 | -0.24% | 2.8만 |
|---|
| 2026.03.25 | ₩35,385 | ₩35,411 | ₩35,345 | ₩35,411 | +0.08% | 15.9만 |
|---|
| 2026.03.24 | ₩35,612 | ₩35,612 | ₩35,331 | ₩35,345 | -0.75% | 6.1천 |
|---|
| 2026.03.23 | ₩35,572 | ₩35,572 | ₩35,492 | ₩35,492 | -0.23% | 1.2천 |
|---|
| 2026.03.20 | ₩35,679 | ₩35,685 | ₩35,438 | ₩35,438 | -0.67% | 7.1천 |
|---|
| 2026.03.19 | ₩35,812 | ₩35,839 | ₩35,719 | ₩35,792 | -0.06% | 8.2천 |
|---|
| 2026.03.18 | ₩35,866 | ₩35,919 | ₩35,826 | ₩35,826 | -0.11% | 6.9천 |
|---|
| 2026.03.17 | ₩35,826 | ₩35,879 | ₩35,745 | ₩35,745 | -0.22% | 2.7천 |
|---|
| 2026.03.16 | ₩35,892 | ₩35,919 | ₩35,859 | ₩35,866 | -0.07% | 3천 |
|---|
| 2026.03.13 | ₩35,725 | ₩35,759 | ₩35,705 | ₩35,732 | +0.02% | 5.9천 |
|---|
| 2026.03.12 | ₩35,892 | ₩35,892 | ₩35,772 | ₩35,806 | -0.24% | 5.5천 |
|---|
| 2026.03.11 | ₩36,013 | ₩36,013 | ₩35,839 | ₩35,880 | -0.37% | 3천 |
|---|
| 2026.03.10 | ₩35,999 | ₩36,026 | ₩35,946 | ₩35,973 | -0.07% | 1.8천 |
|---|
| 2026.03.09 | ₩36,026 | ₩36,053 | ₩35,979 | ₩36,039 | +0.04% | 1.5만 |
|---|
| 2026.03.06 | ₩36,093 | ₩36,093 | ₩35,947 | ₩36,006 | -0.24% | 1.6만 |
|---|
| 2026.03.05 | ₩35,933 | ₩36,066 | ₩35,919 | ₩35,946 | +0.04% | 1.2만 |
|---|
| 2026.03.04 | ₩35,973 | ₩36,066 | ₩35,946 | ₩36,066 | +0.26% | 9.8천 |
|---|
| 2026.03.03 | ₩36,053 | ₩36,160 | ₩35,973 | ₩35,986 | -0.19% | 1만 |
|---|
| 2026.03.02 | ₩36,227 | ₩36,293 | ₩36,227 | ₩36,247 | +0.06% | 1만 |
|---|
| 2026.02.27 | ₩36,227 | ₩36,374 | ₩36,227 | ₩36,374 | +0.41% | 6.1천 |
|---|
| 2026.02.26 | ₩36,267 | ₩36,333 | ₩36,240 | ₩36,333 | +0.18% | 1.6천 |
|---|
| 2026.02.25 | ₩36,240 | ₩36,251 | ₩36,173 | ₩36,173 | -0.18% | 9.1천 |
|---|
| 2026.02.24 | ₩36,200 | ₩36,267 | ₩36,160 | ₩36,166 | -0.09% | 1.4만 |
|---|
| 2026.02.23 | ₩36,173 | ₩36,173 | ₩36,068 | ₩36,153 | -0.06% | 4.7천 |
|---|
| 2026.02.20 | ₩36,026 | ₩36,146 | ₩36,026 | ₩36,126 | +0.28% | 5.9천 |
|---|
| 2026.02.19 | ₩36,148 | ₩36,253 | ₩36,148 | ₩36,253 | +0.29% | 4.2천 |
|---|
| 2026.02.18 | ₩36,149 | ₩36,253 | ₩36,120 | ₩36,253 | +0.29% | 8천 |
|---|
| 2026.02.17 | ₩36,227 | ₩36,267 | ₩36,140 | ₩36,227 | 0.00% | 1.1만 |
|---|
| 2026.02.13 | ₩36,053 | ₩36,145 | ₩36,053 | ₩36,113 | +0.17% | 6.8천 |
|---|
| 2026.02.12 | ₩36,146 | ₩36,146 | ₩36,013 | ₩36,066 | -0.22% | 2.1천 |
|---|
| 2026.02.11 | ₩36,106 | ₩36,106 | ₩36,030 | ₩36,060 | -0.13% | 2.2천 |
|---|
| 2026.02.10 | ₩36,093 | ₩36,120 | ₩36,065 | ₩36,120 | +0.07% | 2.9천 |
|---|
| 2026.02.09 | ₩36,080 | ₩36,080 | ₩36,013 | ₩36,013 | -0.19% | 4.8천 |
|---|
| 2026.02.06 | ₩36,026 | ₩36,039 | ₩35,946 | ₩35,946 | -0.22% | 2.1천 |
|---|
| 2026.02.05 | ₩35,973 | ₩35,973 | ₩35,919 | ₩35,919 | -0.15% | 3.3천 |
|---|
| 2026.02.04 | ₩35,892 | ₩35,946 | ₩35,892 | ₩35,933 | +0.11% | 1.5만 |
|---|
| 2026.02.03 | ₩35,906 | ₩35,906 | ₩35,879 | ₩35,879 | -0.07% | 400 |
|---|
| 2026.02.02 | ₩35,839 | ₩35,892 | ₩35,826 | ₩35,826 | -0.04% | 1.3천 |
|---|
| 2026.01.30 | ₩35,812 | ₩35,906 | ₩35,786 | ₩35,786 | -0.07% | 2만 |
|---|
| 2026.01.29 | ₩35,759 | ₩35,826 | ₩35,759 | ₩35,812 | +0.15% | 2.6천 |
|---|
| 2026.01.28 | ₩35,799 | ₩35,839 | ₩35,766 | ₩35,779 | -0.06% | 4천 |
|---|
| 2026.01.27 | ₩35,732 | ₩35,839 | ₩35,732 | ₩35,786 | +0.15% | 4.5천 |
|---|
| 2026.01.26 | ₩35,719 | ₩35,826 | ₩35,719 | ₩35,732 | +0.04% | 5.1천 |
|---|
| 2026.01.23 | ₩35,732 | ₩35,732 | ₩35,679 | ₩35,679 | -0.15% | 2.6천 |
|---|
| 2026.01.22 | ₩35,759 | ₩35,759 | ₩35,659 | ₩35,692 | -0.19% | 2.4천 |
|---|
| 2026.01.21 | ₩35,772 | ₩35,772 | ₩35,665 | ₩35,719 | -0.15% | 5천 |
|---|
| 2026.01.20 | ₩35,973 | ₩35,973 | ₩35,826 | ₩35,826 | -0.41% | 8천 |
|---|
| 2026.01.16 | ₩35,914 | ₩35,999 | ₩35,914 | ₩35,933 | +0.05% | 1.7만 |
|---|
| 2026.01.15 | ₩35,973 | ₩35,986 | ₩35,852 | ₩35,852 | -0.33% | 1.5만 |
|---|
| 2026.01.14 | ₩35,959 | ₩35,986 | ₩35,907 | ₩35,986 | +0.07% | 3.3천 |
|---|
| 2026.01.13 | ₩35,973 | ₩35,986 | ₩35,852 | ₩35,879 | -0.26% | 1.1만 |
|---|
| 2026.01.12 | ₩35,899 | ₩35,946 | ₩35,894 | ₩35,899 | 0.00% | 2.4천 |
|---|
| 2026.01.09 | ₩35,933 | ₩35,933 | ₩35,878 | ₩35,926 | -0.02% | 1.8천 |
|---|
| 2026.01.08 | ₩35,933 | ₩35,933 | ₩35,812 | ₩35,919 | -0.04% | 1.2천 |
|---|
| 2026.01.07 | ₩35,866 | ₩35,933 | ₩35,745 | ₩35,933 | +0.19% | 2.4만 |
|---|
| 2026.01.06 | ₩35,826 | ₩35,826 | ₩35,665 | ₩35,732 | -0.26% | 1.2만 |
|---|
| 2026.01.05 | ₩35,786 | ₩35,786 | ₩35,705 | ₩35,745 | -0.11% | 1.4만 |
|---|
| 2026.01.02 | ₩35,705 | ₩35,705 | ₩35,652 | ₩35,679 | -0.07% | 3.3천 |
|---|
| 2025.12.31 | ₩35,705 | ₩35,705 | ₩35,598 | ₩35,672 | -0.09% | 3.6천 |
|---|
| 2025.12.30 | ₩35,705 | ₩35,705 | ₩35,659 | ₩35,659 | -0.13% | 3.1천 |
|---|
| 2025.12.29 | ₩35,679 | ₩35,732 | ₩35,598 | ₩35,665 | -0.04% | 8.3천 |
|---|
| 2025.12.26 | ₩35,719 | ₩35,719 | ₩35,644 | ₩35,645 | -0.21% | 1.3천 |
|---|
| 2025.12.24 | ₩35,692 | ₩35,692 | ₩35,665 | ₩35,672 | -0.06% | 2.5천 |
|---|
| 2025.12.23 | ₩35,679 | ₩35,719 | ₩35,639 | ₩35,719 | +0.11% | 1.6만 |
|---|
| 2025.12.22 | ₩35,692 | ₩35,692 | ₩35,545 | ₩35,619 | -0.21% | 3.7천 |
|---|
| 2025.12.19 | ₩35,532 | ₩35,652 | ₩35,532 | ₩35,612 | +0.23% | 900 |
|---|
| 2025.12.18 | ₩35,679 | ₩35,692 | ₩35,545 | ₩35,625 | -0.15% | 1.7천 |
|---|
| 2025.12.17 | ₩35,639 | ₩35,639 | ₩35,518 | ₩35,592 | -0.13% | 2.2천 |
|---|
| 2025.12.16 | ₩35,612 | ₩35,652 | ₩35,478 | ₩35,592 | -0.06% | 4만 |
|---|
| 2025.12.15 | ₩35,625 | ₩35,625 | ₩35,492 | ₩35,538 | -0.24% | 4.7천 |
|---|
| 2025.12.12 | ₩35,585 | ₩35,585 | ₩35,478 | ₩35,532 | -0.15% | 1.2천 |
|---|
| 2025.12.11 | ₩35,692 | ₩35,732 | ₩35,598 | ₩35,719 | +0.07% | 8.1천 |
|---|
| 2025.12.10 | ₩35,625 | ₩35,659 | ₩35,585 | ₩35,659 | +0.09% | 1.9천 |
|---|
| 2025.12.09 | ₩35,652 | ₩35,705 | ₩35,558 | ₩35,652 | 0.00% | 3.4천 |
|---|
| 2025.12.08 | ₩35,652 | ₩35,705 | ₩35,558 | ₩35,645 | -0.02% | 2.1만 |
|---|
| 2025.12.05 | ₩35,732 | ₩35,732 | ₩35,652 | ₩35,652 | -0.22% | 2.8천 |
|---|
| 2025.12.04 | ₩35,679 | ₩35,719 | ₩35,652 | ₩35,652 | -0.07% | 1.9천 |
|---|
| 2025.12.03 | ₩35,719 | ₩35,732 | ₩35,612 | ₩35,685 | -0.09% | 1.9천 |
|---|
| 2025.12.02 | ₩35,719 | ₩35,719 | ₩35,625 | ₩35,692 | -0.07% | 2.5만 |
|---|
| 2025.12.01 | ₩35,786 | ₩35,786 | ₩35,425 | ₩35,725 | -0.17% | 3.2만 |
|---|
| 2025.11.28 | ₩35,745 | ₩35,839 | ₩35,745 | ₩35,792 | +0.13% | 1.4만 |
|---|
| 2025.11.26 | ₩35,745 | ₩35,792 | ₩35,745 | ₩35,792 | +0.13% | 5.5천 |
|---|
| 2025.11.25 | ₩35,799 | ₩35,799 | ₩35,679 | ₩35,752 | -0.13% | 4.2천 |
|---|
| 2025.11.24 | ₩35,799 | ₩35,799 | ₩35,665 | ₩35,732 | -0.19% | 6.9천 |
|---|
| 2025.11.21 | ₩35,799 | ₩35,812 | ₩35,732 | ₩35,752 | -0.13% | 1.6천 |
|---|
| 2025.11.20 | ₩35,799 | ₩35,832 | ₩35,759 | ₩35,832 | +0.09% | 1.3천 |
|---|
| 2025.11.19 | ₩35,906 | ₩35,919 | ₩35,832 | ₩35,832 | -0.20% | 2.1만 |
|---|
| 2025.11.18 | ₩35,946 | ₩36,053 | ₩35,834 | ₩35,953 | +0.02% | 6.4천 |
|---|
| 2025.11.17 | ₩35,879 | ₩35,879 | ₩35,812 | ₩35,819 | -0.17% | 1.5천 |
|---|
| 2025.11.14 | ₩35,759 | ₩35,759 | ₩35,612 | ₩35,639 | -0.34% | 1.9만 |
|---|
| 2025.11.13 | ₩35,866 | ₩35,866 | ₩35,826 | ₩35,826 | -0.11% | 8.3천 |
|---|
| 2025.11.12 | ₩35,906 | ₩35,906 | ₩35,812 | ₩35,879 | -0.07% | 4.7천 |
|---|
| 2025.11.11 | ₩35,886 | ₩35,886 | ₩35,886 | ₩35,886 | 0.00% | 200 |
|---|
| 2025.11.10 | ₩35,866 | ₩35,879 | ₩35,799 | ₩35,799 | -0.19% | 3.5천 |
|---|
| 2025.11.07 | ₩35,866 | ₩35,866 | ₩35,792 | ₩35,799 | -0.19% | 1.2만 |
|---|
| 2025.11.06 | ₩35,812 | ₩35,826 | ₩35,760 | ₩35,760 | -0.15% | 5.8천 |
|---|
| 2025.11.05 | ₩35,839 | ₩35,839 | ₩35,772 | ₩35,812 | -0.07% | 1.8천 |
|---|
| 2025.11.04 | ₩35,759 | ₩35,839 | ₩35,759 | ₩35,839 | +0.22% | 300 |
|---|
| 2025.11.03 | ₩35,826 | ₩35,826 | ₩35,759 | ₩35,759 | -0.19% | 4.5천 |
|---|
| 2025.10.31 | ₩35,826 | ₩35,852 | ₩35,759 | ₩35,812 | -0.04% | 1.2만 |
|---|
| 2025.10.30 | ₩35,665 | ₩35,852 | ₩35,665 | ₩35,852 | +0.52% | 1.4만 |
|---|
| 2025.10.29 | ₩35,879 | ₩35,906 | ₩35,745 | ₩35,745 | -0.37% | 1.7만 |
|---|
| 2025.10.28 | ₩35,812 | ₩35,906 | ₩35,812 | ₩35,906 | +0.26% | 7.6천 |
|---|
| 2025.10.27 | ₩35,866 | ₩35,866 | ₩35,806 | ₩35,806 | -0.17% | 400 |
|---|
| 2025.10.24 | ₩35,812 | ₩35,892 | ₩35,812 | ₩35,859 | +0.13% | 1.7만 |
|---|
| 2025.10.23 | ₩35,799 | ₩35,839 | ₩35,764 | ₩35,786 | -0.04% | 5.9천 |
|---|
| 2025.10.22 | ₩35,772 | ₩35,772 | ₩35,705 | ₩35,766 | -0.02% | 2.1천 |
|---|
| 2025.10.21 | ₩35,759 | ₩35,759 | ₩35,745 | ₩35,752 | -0.02% | 1.4천 |
|---|
| 2025.10.20 | ₩35,819 | ₩35,906 | ₩35,819 | ₩35,819 | 0.00% | 5.1천 |
|---|
| 2025.10.17 | ₩35,812 | ₩35,826 | ₩35,748 | ₩35,766 | -0.13% | 2.6천 |
|---|
| 2025.10.16 | ₩35,759 | ₩35,826 | ₩35,759 | ₩35,759 | 0.00% | 8.6천 |
|---|
| 2025.10.15 | ₩35,719 | ₩35,719 | ₩35,665 | ₩35,665 | -0.15% | 1천 |
|---|
| 2025.10.14 | ₩35,679 | ₩35,705 | ₩35,639 | ₩35,639 | -0.11% | 4.1천 |
|---|
| 2025.10.13 | ₩35,612 | ₩35,612 | ₩35,605 | ₩35,605 | -0.02% | 200 |
|---|
| 2025.10.10 | ₩35,552 | ₩35,605 | ₩35,512 | ₩35,589 | +0.11% | 3천 |
|---|