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 | ₩33,132 | ₩33,155 | ₩33,072 | ₩33,155 | +0.07% | 1.2만 |
| 2026.10.08 | ₩32,718 | ₩33,066 | ₩32,718 | ₩33,066 | +1.06% | 3.7만 |
| 2026.10.07 | ₩33,251 | ₩33,251 | ₩32,892 | ₩32,985 | -0.80% | 5.7만 |
| 2026.10.06 | ₩33,286 | ₩33,286 | ₩33,199 | ₩33,239 | -0.14% | 47만 |
| 2026.10.05 | ₩33,319 | ₩33,386 | ₩33,159 | ₩33,306 | -0.04% | 7.1만 |
| 2026.10.02 | ₩33,560 | ₩33,560 | ₩33,119 | ₩33,199 | -1.07% | 2.9만 |
| 2026.10.01 | ₩33,212 | ₩33,440 | ₩33,212 | ₩33,325 | +0.34% | 4.2만 |
| 2026.09.30 | ₩33,146 | ₩33,319 | ₩33,146 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,253 |
| +0.32% |
| 1.7만 |
| 2026.09.29 | ₩33,092 | ₩33,106 | ₩32,880 | ₩32,969 | -0.37% | 7.6천 |
|---|
| 2026.09.28 | ₩33,426 | ₩33,426 | ₩32,919 | ₩33,155 | -0.81% | 9천 |
|---|
| 2026.09.25 | ₩33,493 | ₩33,546 | ₩33,279 | ₩33,426 | -0.20% | 1.5만 |
|---|
| 2026.09.24 | ₩33,733 | ₩33,733 | ₩33,453 | ₩33,466 | -0.79% | 3.4천 |
|---|
| 2026.09.23 | ₩33,987 | ₩34,021 | ₩33,693 | ₩33,747 | -0.71% | 2.9천 |
|---|
| 2026.09.22 | ₩34,027 | ₩34,067 | ₩33,974 | ₩33,987 | -0.12% | 2.7만 |
|---|
| 2026.09.21 | ₩34,001 | ₩34,067 | ₩33,961 | ₩33,961 | -0.12% | 7.8천 |
|---|
| 2026.09.18 | ₩34,094 | ₩34,094 | ₩34,001 | ₩34,054 | -0.12% | 800 |
|---|
| 2026.09.17 | ₩34,041 | ₩34,114 | ₩34,041 | ₩34,054 | +0.04% | 2.6천 |
|---|
| 2026.09.16 | ₩34,001 | ₩34,047 | ₩34,001 | ₩34,014 | +0.04% | 3.9천 |
|---|
| 2026.09.15 | ₩34,148 | ₩34,148 | ₩33,987 | ₩33,987 | -0.47% | 2.2천 |
|---|
| 2026.09.14 | ₩34,188 | ₩34,255 | ₩34,094 | ₩34,121 | -0.20% | 2.1만 |
|---|
| 2026.09.11 | ₩33,974 | ₩34,275 | ₩33,974 | ₩34,121 | +0.43% | 8.8천 |
|---|
| 2026.09.10 | ₩34,081 | ₩34,188 | ₩33,934 | ₩33,974 | -0.31% | 3.1만 |
|---|
| 2026.09.09 | ₩34,442 | ₩34,468 | ₩34,348 | ₩34,348 | -0.27% | 8.4천 |
|---|
| 2026.09.08 | ₩34,495 | ₩34,515 | ₩34,388 | ₩34,442 | -0.15% | 4.9천 |
|---|
| 2026.09.04 | ₩34,548 | ₩34,552 | ₩34,468 | ₩34,488 | -0.17% | 8.8천 |
|---|
| 2026.09.03 | ₩34,602 | ₩34,669 | ₩34,508 | ₩34,568 | -0.10% | 9.4천 |
|---|
| 2026.09.02 | ₩34,675 | ₩34,675 | ₩34,535 | ₩34,607 | -0.20% | 1.3만 |
|---|
| 2026.09.01 | ₩34,682 | ₩34,729 | ₩34,655 | ₩34,655 | -0.08% | 1.3천 |
|---|
| 2026.08.31 | ₩34,909 | ₩34,909 | ₩34,695 | ₩34,695 | -0.61% | 3.1천 |
|---|
| 2026.08.28 | ₩34,943 | ₩34,955 | ₩34,842 | ₩34,842 | -0.29% | 5.2천 |
|---|
| 2026.08.27 | ₩35,029 | ₩35,029 | ₩34,963 | ₩34,963 | -0.19% | 800 |
|---|
| 2026.08.26 | ₩35,150 | ₩35,150 | ₩34,949 | ₩34,996 | -0.44% | 4.1천 |
|---|
| 2026.08.25 | ₩35,069 | ₩35,069 | ₩35,052 | ₩35,052 | -0.05% | 4.4천 |
|---|
| 2026.08.24 | ₩34,909 | ₩35,056 | ₩34,909 | ₩35,029 | +0.34% | 1만 |
|---|
| 2026.08.21 | ₩34,882 | ₩35,011 | ₩34,882 | ₩34,977 | +0.27% | 4.1천 |
|---|
| 2026.08.20 | ₩35,069 | ₩35,138 | ₩35,069 | ₩35,130 | +0.17% | 4.5천 |
|---|
| 2026.08.19 | ₩35,203 | ₩35,230 | ₩35,083 | ₩35,083 | -0.34% | 3.8천 |
|---|
| 2026.08.18 | ₩35,270 | ₩35,270 | ₩35,110 | ₩35,136 | -0.38% | 3.4천 |
|---|
| 2026.08.17 | ₩35,330 | ₩35,337 | ₩35,250 | ₩35,250 | -0.23% | 1.3천 |
|---|
| 2026.08.14 | ₩35,377 | ₩35,444 | ₩35,271 | ₩35,297 | -0.23% | 5.1천 |
|---|
| 2026.08.13 | ₩35,363 | ₩35,457 | ₩35,350 | ₩35,457 | +0.26% | 7.3천 |
|---|
| 2026.08.12 | ₩35,350 | ₩35,350 | ₩35,331 | ₩35,331 | -0.05% | 200 |
|---|
| 2026.08.11 | ₩35,096 | ₩35,350 | ₩35,096 | ₩35,350 | +0.72% | 4.2만 |
|---|
| 2026.08.10 | ₩35,297 | ₩35,310 | ₩35,297 | ₩35,310 | +0.04% | 2.1천 |
|---|
| 2026.08.07 | ₩35,457 | ₩35,457 | ₩35,270 | ₩35,345 | -0.32% | 3.7천 |
|---|
| 2026.08.06 | ₩35,390 | ₩35,390 | ₩35,270 | ₩35,270 | -0.34% | 2.5천 |
|---|
| 2026.08.05 | ₩35,243 | ₩35,257 | ₩35,150 | ₩35,224 | -0.05% | 1.2만 |
|---|
| 2026.08.04 | ₩35,136 | ₩35,203 | ₩35,110 | ₩35,110 | -0.08% | 2.5천 |
|---|
| 2026.08.03 | ₩35,150 | ₩35,150 | ₩35,110 | ₩35,132 | -0.05% | 7.3천 |
|---|
| 2026.07.31 | ₩35,190 | ₩35,190 | ₩35,029 | ₩35,103 | -0.25% | 7.5천 |
|---|
| 2026.07.30 | ₩35,163 | ₩35,163 | ₩35,069 | ₩35,144 | -0.05% | 1.2만 |
|---|
| 2026.07.29 | ₩35,230 | ₩35,270 | ₩35,230 | ₩35,234 | +0.01% | 400 |
|---|
| 2026.07.28 | ₩35,223 | ₩35,258 | ₩35,203 | ₩35,258 | +0.10% | 6.2천 |
|---|
| 2026.07.27 | ₩35,403 | ₩35,403 | ₩35,230 | ₩35,230 | -0.49% | 8.4천 |
|---|
| 2026.07.24 | ₩35,110 | ₩35,136 | ₩34,989 | ₩35,123 | +0.04% | 7.4천 |
|---|
| 2026.07.23 | ₩35,136 | ₩35,136 | ₩35,116 | ₩35,116 | -0.06% | 300 |
|---|
| 2026.07.22 | ₩35,671 | ₩35,671 | ₩35,363 | ₩35,373 | -0.84% | 6.8천 |
|---|
| 2026.07.21 | ₩35,510 | ₩35,537 | ₩35,485 | ₩35,485 | -0.07% | 2.4천 |
|---|
| 2026.07.20 | ₩35,671 | ₩35,671 | ₩35,611 | ₩35,611 | -0.17% | 7.3천 |
|---|
| 2026.07.17 | ₩35,637 | ₩35,671 | ₩35,510 | ₩35,617 | -0.06% | 1.5만 |
|---|
| 2026.07.16 | ₩35,778 | ₩35,778 | ₩35,660 | ₩35,671 | -0.30% | 8.7천 |
|---|
| 2026.07.15 | ₩35,791 | ₩35,811 | ₩35,737 | ₩35,786 | -0.01% | 1.9만 |
|---|
| 2026.07.14 | ₩35,764 | ₩35,811 | ₩35,711 | ₩35,784 | +0.06% | 3.7천 |
|---|
| 2026.07.13 | ₩35,778 | ₩35,778 | ₩35,644 | ₩35,751 | -0.07% | 1.7만 |
|---|
| 2026.07.10 | ₩36,031 | ₩36,031 | ₩35,824 | ₩35,824 | -0.57% | 6천 |
|---|
| 2026.07.09 | ₩35,831 | ₩35,938 | ₩35,819 | ₩35,819 | -0.03% | 1.9천 |
|---|
| 2026.07.08 | ₩36,192 | ₩36,192 | ₩35,838 | ₩35,878 | -0.87% | 6.4천 |
|---|
| 2026.07.07 | ₩36,232 | ₩36,232 | ₩35,778 | ₩35,864 | -1.01% | 2.2천 |
|---|
| 2026.07.06 | ₩36,005 | ₩36,005 | ₩35,858 | ₩35,938 | -0.19% | 1.5만 |
|---|
| 2026.07.02 | ₩36,045 | ₩36,045 | ₩35,930 | ₩35,938 | -0.30% | 4.1천 |
|---|
| 2026.07.01 | ₩35,925 | ₩35,931 | ₩35,919 | ₩35,931 | +0.02% | 3천 |
|---|
| 2026.06.30 | ₩36,125 | ₩36,125 | ₩35,898 | ₩35,938 | -0.52% | 8.3천 |
|---|
| 2026.06.29 | ₩35,911 | ₩35,951 | ₩35,804 | ₩35,891 | -0.06% | 9천 |
|---|
| 2026.06.26 | ₩35,831 | ₩35,898 | ₩35,671 | ₩35,838 | +0.02% | 1.5만 |
|---|
| 2026.06.25 | ₩35,871 | ₩35,871 | ₩35,818 | ₩35,818 | -0.15% | 1.3천 |
|---|
| 2026.06.24 | ₩35,804 | ₩35,925 | ₩35,804 | ₩35,871 | +0.19% | 2.2천 |
|---|
| 2026.06.23 | ₩35,804 | ₩35,884 | ₩35,804 | ₩35,851 | +0.13% | 700 |
|---|
| 2026.06.22 | ₩35,911 | ₩35,951 | ₩35,806 | ₩35,843 | -0.19% | 4.5천 |
|---|
| 2026.06.18 | ₩35,858 | ₩35,925 | ₩35,858 | ₩35,864 | +0.02% | 1.2천 |
|---|
| 2026.06.17 | ₩35,818 | ₩35,891 | ₩35,818 | ₩35,824 | +0.02% | 2.2천 |
|---|
| 2026.06.16 | ₩35,778 | ₩35,871 | ₩35,778 | ₩35,804 | +0.07% | 1.6천 |
|---|
| 2026.06.15 | ₩35,751 | ₩35,831 | ₩35,724 | ₩35,778 | +0.07% | 7.6천 |
|---|
| 2026.06.12 | ₩35,778 | ₩35,778 | ₩35,778 | ₩35,778 | 0.00% | 1천 |
|---|
| 2026.06.11 | ₩35,771 | ₩35,842 | ₩35,771 | ₩35,784 | +0.04% | 1.6천 |
|---|
| 2026.06.10 | ₩36,031 | ₩36,031 | ₩35,779 | ₩35,779 | -0.70% | 300 |
|---|
| 2026.06.09 | ₩35,778 | ₩35,791 | ₩35,724 | ₩35,791 | +0.04% | 2.8천 |
|---|
| 2026.06.08 | ₩35,684 | ₩35,831 | ₩35,684 | ₩35,758 | +0.21% | 1.4천 |
|---|
| 2026.06.05 | ₩35,831 | ₩35,831 | ₩35,751 | ₩35,764 | -0.19% | 1.3천 |
|---|
| 2026.06.04 | ₩35,791 | ₩35,884 | ₩35,724 | ₩35,744 | -0.13% | 5.1천 |
|---|
| 2026.06.03 | ₩35,798 | ₩35,798 | ₩35,788 | ₩35,788 | -0.03% | 900 |
|---|
| 2026.06.02 | ₩35,871 | ₩35,871 | ₩35,724 | ₩35,788 | -0.23% | 400 |
|---|
| 2026.06.01 | ₩35,744 | ₩35,744 | ₩35,671 | ₩35,697 | -0.13% | 3.6천 |
|---|
| 2026.05.29 | ₩35,737 | ₩35,737 | ₩35,605 | ₩35,665 | -0.20% | 2.6천 |
|---|
| 2026.05.28 | ₩35,831 | ₩35,831 | ₩35,617 | ₩35,617 | -0.60% | 6.3천 |
|---|
| 2026.05.27 | ₩35,525 | ₩35,570 | ₩35,525 | ₩35,570 | +0.13% | 4.3천 |
|---|
| 2026.05.26 | ₩35,550 | ₩35,550 | ₩35,444 | ₩35,521 | -0.08% | 4.8천 |
|---|
| 2026.05.22 | ₩35,337 | ₩35,444 | ₩35,297 | ₩35,370 | +0.09% | 7.7천 |
|---|
| 2026.05.21 | ₩35,297 | ₩35,337 | ₩35,270 | ₩35,337 | +0.11% | 2.3만 |
|---|
| 2026.05.20 | ₩35,310 | ₩35,457 | ₩35,310 | ₩35,457 | +0.42% | 1.8천 |
|---|
| 2026.05.19 | ₩35,472 | ₩35,601 | ₩35,337 | ₩35,492 | +0.06% | 9.5천 |
|---|
| 2026.05.18 | ₩35,484 | ₩35,570 | ₩35,484 | ₩35,510 | +0.08% | 8.8천 |
|---|
| 2026.05.15 | ₩35,577 | ₩35,577 | ₩35,417 | ₩35,477 | -0.28% | 1.4만 |
|---|
| 2026.05.14 | ₩35,644 | ₩35,691 | ₩35,604 | ₩35,644 | 0.00% | 2.2만 |
|---|
| 2026.05.13 | ₩35,684 | ₩35,684 | ₩35,617 | ₩35,637 | -0.13% | 1.4만 |
|---|
| 2026.05.12 | ₩35,751 | ₩35,751 | ₩35,477 | ₩35,644 | -0.30% | 1.7만 |
|---|
| 2026.05.11 | ₩35,764 | ₩35,791 | ₩35,724 | ₩35,744 | -0.06% | 1.5만 |
|---|
| 2026.05.08 | ₩35,711 | ₩35,733 | ₩35,684 | ₩35,724 | +0.04% | 3.6천 |
|---|
| 2026.05.07 | ₩35,737 | ₩35,751 | ₩35,684 | ₩35,717 | -0.06% | 5.7천 |
|---|
| 2026.05.06 | ₩35,684 | ₩35,711 | ₩35,651 | ₩35,664 | -0.06% | 1.2만 |
|---|
| 2026.05.05 | ₩35,657 | ₩35,671 | ₩35,604 | ₩35,671 | +0.04% | 7.7천 |
|---|
| 2026.05.04 | ₩35,684 | ₩35,684 | ₩35,631 | ₩35,644 | -0.11% | 2.6천 |
|---|
| 2026.05.01 | ₩35,778 | ₩35,778 | ₩35,651 | ₩35,651 | -0.35% | 1.3천 |
|---|
| 2026.04.30 | ₩35,577 | ₩35,657 | ₩35,564 | ₩35,570 | -0.02% | 1.7만 |
|---|
| 2026.04.29 | ₩35,804 | ₩35,804 | ₩35,644 | ₩35,644 | -0.45% | 1.1만 |
|---|
| 2026.04.28 | ₩35,711 | ₩35,758 | ₩35,711 | ₩35,731 | +0.06% | 5.9천 |
|---|
| 2026.04.27 | ₩35,778 | ₩35,778 | ₩35,711 | ₩35,731 | -0.13% | 4.7천 |
|---|
| 2026.04.24 | ₩35,778 | ₩35,778 | ₩35,744 | ₩35,744 | -0.09% | 700 |
|---|
| 2026.04.23 | ₩35,751 | ₩35,751 | ₩35,711 | ₩35,744 | -0.02% | 2.2천 |
|---|
| 2026.04.22 | ₩35,751 | ₩35,778 | ₩35,724 | ₩35,737 | -0.04% | 1.2만 |
|---|
| 2026.04.21 | ₩35,751 | ₩35,751 | ₩35,697 | ₩35,737 | -0.04% | 1.9만 |
|---|
| 2026.04.20 | ₩35,751 | ₩35,871 | ₩35,751 | ₩35,824 | +0.21% | 1.2만 |
|---|
| 2026.04.17 | ₩35,771 | ₩35,783 | ₩35,758 | ₩35,783 | +0.03% | 2.7천 |
|---|
| 2026.04.16 | ₩35,751 | ₩35,764 | ₩35,671 | ₩35,711 | -0.11% | 1.4만 |
|---|
| 2026.04.15 | ₩35,844 | ₩35,844 | ₩35,737 | ₩35,771 | -0.20% | 9.4천 |
|---|
| 2026.04.14 | ₩35,831 | ₩35,831 | ₩35,684 | ₩35,700 | -0.37% | 5.8천 |
|---|
| 2026.04.13 | ₩35,671 | ₩35,778 | ₩35,671 | ₩35,717 | +0.13% | 1.3만 |
|---|
| 2026.04.10 | ₩35,731 | ₩35,778 | ₩35,684 | ₩35,737 | +0.02% | 1.1만 |
|---|
| 2026.04.09 | ₩35,657 | ₩35,717 | ₩35,617 | ₩35,671 | +0.04% | 2.8만 |
|---|
| 2026.04.08 | ₩35,657 | ₩35,709 | ₩35,524 | ₩35,651 | -0.02% | 1.1만 |
|---|
| 2026.04.07 | ₩35,591 | ₩35,591 | ₩35,484 | ₩35,557 | -0.09% | 3.8천 |
|---|
| 2026.04.06 | ₩35,497 | ₩35,550 | ₩35,470 | ₩35,490 | -0.02% | 5.6천 |
|---|
| 2026.04.02 | ₩35,444 | ₩35,497 | ₩35,403 | ₩35,470 | +0.08% | 1.5만 |
|---|
| 2026.04.01 | ₩35,524 | ₩35,537 | ₩35,363 | ₩35,504 | -0.06% | 4.5천 |
|---|
| 2026.03.31 | ₩35,350 | ₩35,457 | ₩35,310 | ₩35,310 | -0.11% | 3.5천 |
|---|
| 2026.03.30 | ₩35,323 | ₩35,350 | ₩35,216 | ₩35,290 | -0.09% | 3.8천 |
|---|
| 2026.03.27 | ₩35,283 | ₩35,283 | ₩35,183 | ₩35,257 | -0.08% | 7.2천 |
|---|
| 2026.03.26 | ₩35,323 | ₩35,323 | ₩35,223 | ₩35,238 | -0.24% | 2.8만 |
|---|
| 2026.03.25 | ₩35,377 | ₩35,403 | ₩35,337 | ₩35,403 | +0.08% | 15.9만 |
|---|
| 2026.03.24 | ₩35,604 | ₩35,604 | ₩35,323 | ₩35,337 | -0.75% | 6.1천 |
|---|
| 2026.03.23 | ₩35,564 | ₩35,564 | ₩35,484 | ₩35,484 | -0.23% | 1.2천 |
|---|
| 2026.03.20 | ₩35,671 | ₩35,677 | ₩35,430 | ₩35,430 | -0.67% | 7.1천 |
|---|
| 2026.03.19 | ₩35,804 | ₩35,831 | ₩35,711 | ₩35,784 | -0.06% | 8.2천 |
|---|
| 2026.03.18 | ₩35,858 | ₩35,911 | ₩35,818 | ₩35,818 | -0.11% | 6.9천 |
|---|
| 2026.03.17 | ₩35,818 | ₩35,871 | ₩35,737 | ₩35,737 | -0.22% | 2.7천 |
|---|
| 2026.03.16 | ₩35,884 | ₩35,911 | ₩35,851 | ₩35,858 | -0.07% | 3천 |
|---|
| 2026.03.13 | ₩35,717 | ₩35,751 | ₩35,697 | ₩35,724 | +0.02% | 5.9천 |
|---|
| 2026.03.12 | ₩35,884 | ₩35,884 | ₩35,764 | ₩35,798 | -0.24% | 5.5천 |
|---|
| 2026.03.11 | ₩36,005 | ₩36,005 | ₩35,831 | ₩35,872 | -0.37% | 3천 |
|---|
| 2026.03.10 | ₩35,991 | ₩36,018 | ₩35,938 | ₩35,965 | -0.07% | 1.8천 |
|---|
| 2026.03.09 | ₩36,018 | ₩36,045 | ₩35,971 | ₩36,031 | +0.04% | 1.5만 |
|---|
| 2026.03.06 | ₩36,085 | ₩36,085 | ₩35,939 | ₩35,998 | -0.24% | 1.6만 |
|---|
| 2026.03.05 | ₩35,925 | ₩36,058 | ₩35,911 | ₩35,938 | +0.04% | 1.2만 |
|---|
| 2026.03.04 | ₩35,965 | ₩36,058 | ₩35,938 | ₩36,058 | +0.26% | 9.8천 |
|---|
| 2026.03.03 | ₩36,045 | ₩36,152 | ₩35,965 | ₩35,978 | -0.19% | 1만 |
|---|
| 2026.03.02 | ₩36,218 | ₩36,285 | ₩36,218 | ₩36,238 | +0.06% | 1만 |
|---|
| 2026.02.27 | ₩36,218 | ₩36,365 | ₩36,218 | ₩36,365 | +0.41% | 6.1천 |
|---|
| 2026.02.26 | ₩36,258 | ₩36,325 | ₩36,232 | ₩36,325 | +0.18% | 1.6천 |
|---|
| 2026.02.25 | ₩36,232 | ₩36,242 | ₩36,165 | ₩36,165 | -0.18% | 9.1천 |
|---|
| 2026.02.24 | ₩36,192 | ₩36,258 | ₩36,152 | ₩36,158 | -0.09% | 1.4만 |
|---|
| 2026.02.23 | ₩36,165 | ₩36,165 | ₩36,059 | ₩36,145 | -0.06% | 4.7천 |
|---|
| 2026.02.20 | ₩36,018 | ₩36,138 | ₩36,018 | ₩36,118 | +0.28% | 5.9천 |
|---|
| 2026.02.19 | ₩36,140 | ₩36,245 | ₩36,140 | ₩36,245 | +0.29% | 4.2천 |
|---|
| 2026.02.18 | ₩36,141 | ₩36,245 | ₩36,112 | ₩36,245 | +0.29% | 8천 |
|---|
| 2026.02.17 | ₩36,218 | ₩36,258 | ₩36,132 | ₩36,218 | 0.00% | 1.1만 |
|---|
| 2026.02.13 | ₩36,045 | ₩36,137 | ₩36,045 | ₩36,105 | +0.17% | 6.8천 |
|---|
| 2026.02.12 | ₩36,138 | ₩36,138 | ₩36,005 | ₩36,058 | -0.22% | 2.1천 |
|---|
| 2026.02.11 | ₩36,098 | ₩36,098 | ₩36,022 | ₩36,051 | -0.13% | 2.2천 |
|---|
| 2026.02.10 | ₩36,085 | ₩36,112 | ₩36,057 | ₩36,112 | +0.07% | 2.9천 |
|---|
| 2026.02.09 | ₩36,071 | ₩36,071 | ₩36,005 | ₩36,005 | -0.19% | 4.8천 |
|---|
| 2026.02.06 | ₩36,018 | ₩36,031 | ₩35,938 | ₩35,938 | -0.22% | 2.1천 |
|---|
| 2026.02.05 | ₩35,965 | ₩35,965 | ₩35,911 | ₩35,911 | -0.15% | 3.3천 |
|---|
| 2026.02.04 | ₩35,884 | ₩35,938 | ₩35,884 | ₩35,925 | +0.11% | 1.5만 |
|---|
| 2026.02.03 | ₩35,898 | ₩35,898 | ₩35,871 | ₩35,871 | -0.07% | 400 |
|---|
| 2026.02.02 | ₩35,831 | ₩35,884 | ₩35,818 | ₩35,818 | -0.04% | 1.3천 |
|---|
| 2026.01.30 | ₩35,804 | ₩35,898 | ₩35,778 | ₩35,778 | -0.07% | 2만 |
|---|
| 2026.01.29 | ₩35,751 | ₩35,818 | ₩35,751 | ₩35,804 | +0.15% | 2.6천 |
|---|
| 2026.01.28 | ₩35,791 | ₩35,831 | ₩35,758 | ₩35,771 | -0.06% | 4천 |
|---|
| 2026.01.27 | ₩35,724 | ₩35,831 | ₩35,724 | ₩35,778 | +0.15% | 4.5천 |
|---|
| 2026.01.26 | ₩35,711 | ₩35,818 | ₩35,711 | ₩35,724 | +0.04% | 5.1천 |
|---|
| 2026.01.23 | ₩35,724 | ₩35,724 | ₩35,671 | ₩35,671 | -0.15% | 2.6천 |
|---|
| 2026.01.22 | ₩35,751 | ₩35,751 | ₩35,651 | ₩35,684 | -0.19% | 2.4천 |
|---|
| 2026.01.21 | ₩35,764 | ₩35,764 | ₩35,657 | ₩35,711 | -0.15% | 5천 |
|---|
| 2026.01.20 | ₩35,965 | ₩35,965 | ₩35,818 | ₩35,818 | -0.41% | 8천 |
|---|
| 2026.01.16 | ₩35,906 | ₩35,991 | ₩35,906 | ₩35,925 | +0.05% | 1.7만 |
|---|
| 2026.01.15 | ₩35,965 | ₩35,978 | ₩35,844 | ₩35,844 | -0.33% | 1.5만 |
|---|
| 2026.01.14 | ₩35,951 | ₩35,978 | ₩35,899 | ₩35,978 | +0.07% | 3.3천 |
|---|
| 2026.01.13 | ₩35,965 | ₩35,978 | ₩35,844 | ₩35,871 | -0.26% | 1.1만 |
|---|
| 2026.01.12 | ₩35,891 | ₩35,938 | ₩35,886 | ₩35,891 | 0.00% | 2.4천 |
|---|
| 2026.01.09 | ₩35,925 | ₩35,925 | ₩35,870 | ₩35,918 | -0.02% | 1.8천 |
|---|
| 2026.01.08 | ₩35,925 | ₩35,925 | ₩35,804 | ₩35,911 | -0.04% | 1.2천 |
|---|
| 2026.01.07 | ₩35,858 | ₩35,925 | ₩35,737 | ₩35,925 | +0.19% | 2.4만 |
|---|
| 2026.01.06 | ₩35,818 | ₩35,818 | ₩35,657 | ₩35,724 | -0.26% | 1.2만 |
|---|
| 2026.01.05 | ₩35,778 | ₩35,778 | ₩35,697 | ₩35,737 | -0.11% | 1.4만 |
|---|
| 2026.01.02 | ₩35,697 | ₩35,697 | ₩35,644 | ₩35,671 | -0.07% | 3.3천 |
|---|
| 2025.12.31 | ₩35,697 | ₩35,697 | ₩35,591 | ₩35,664 | -0.09% | 3.6천 |
|---|
| 2025.12.30 | ₩35,697 | ₩35,697 | ₩35,651 | ₩35,651 | -0.13% | 3.1천 |
|---|
| 2025.12.29 | ₩35,671 | ₩35,724 | ₩35,591 | ₩35,657 | -0.04% | 8.3천 |
|---|
| 2025.12.26 | ₩35,711 | ₩35,711 | ₩35,636 | ₩35,637 | -0.21% | 1.3천 |
|---|
| 2025.12.24 | ₩35,684 | ₩35,684 | ₩35,657 | ₩35,664 | -0.06% | 2.5천 |
|---|
| 2025.12.23 | ₩35,671 | ₩35,711 | ₩35,631 | ₩35,711 | +0.11% | 1.6만 |
|---|
| 2025.12.22 | ₩35,684 | ₩35,684 | ₩35,537 | ₩35,611 | -0.21% | 3.7천 |
|---|
| 2025.12.19 | ₩35,524 | ₩35,644 | ₩35,524 | ₩35,604 | +0.23% | 900 |
|---|
| 2025.12.18 | ₩35,671 | ₩35,684 | ₩35,537 | ₩35,617 | -0.15% | 1.7천 |
|---|
| 2025.12.17 | ₩35,631 | ₩35,631 | ₩35,510 | ₩35,584 | -0.13% | 2.2천 |
|---|
| 2025.12.16 | ₩35,604 | ₩35,644 | ₩35,470 | ₩35,584 | -0.06% | 4만 |
|---|
| 2025.12.15 | ₩35,617 | ₩35,617 | ₩35,484 | ₩35,530 | -0.24% | 4.7천 |
|---|
| 2025.12.12 | ₩35,577 | ₩35,577 | ₩35,470 | ₩35,524 | -0.15% | 1.2천 |
|---|
| 2025.12.11 | ₩35,684 | ₩35,724 | ₩35,591 | ₩35,711 | +0.07% | 8.1천 |
|---|
| 2025.12.10 | ₩35,617 | ₩35,651 | ₩35,577 | ₩35,651 | +0.09% | 1.9천 |
|---|
| 2025.12.09 | ₩35,644 | ₩35,697 | ₩35,550 | ₩35,644 | 0.00% | 3.4천 |
|---|
| 2025.12.08 | ₩35,644 | ₩35,697 | ₩35,550 | ₩35,637 | -0.02% | 2.1만 |
|---|
| 2025.12.05 | ₩35,724 | ₩35,724 | ₩35,644 | ₩35,644 | -0.22% | 2.8천 |
|---|
| 2025.12.04 | ₩35,671 | ₩35,711 | ₩35,644 | ₩35,644 | -0.07% | 1.9천 |
|---|
| 2025.12.03 | ₩35,711 | ₩35,724 | ₩35,604 | ₩35,677 | -0.09% | 1.9천 |
|---|
| 2025.12.02 | ₩35,711 | ₩35,711 | ₩35,617 | ₩35,684 | -0.07% | 2.5만 |
|---|
| 2025.12.01 | ₩35,778 | ₩35,778 | ₩35,417 | ₩35,717 | -0.17% | 3.2만 |
|---|
| 2025.11.28 | ₩35,737 | ₩35,831 | ₩35,737 | ₩35,784 | +0.13% | 1.4만 |
|---|
| 2025.11.26 | ₩35,737 | ₩35,784 | ₩35,737 | ₩35,784 | +0.13% | 5.5천 |
|---|
| 2025.11.25 | ₩35,791 | ₩35,791 | ₩35,671 | ₩35,744 | -0.13% | 4.2천 |
|---|
| 2025.11.24 | ₩35,791 | ₩35,791 | ₩35,657 | ₩35,724 | -0.19% | 6.9천 |
|---|
| 2025.11.21 | ₩35,791 | ₩35,804 | ₩35,724 | ₩35,744 | -0.13% | 1.6천 |
|---|
| 2025.11.20 | ₩35,791 | ₩35,824 | ₩35,751 | ₩35,824 | +0.09% | 1.3천 |
|---|
| 2025.11.19 | ₩35,898 | ₩35,911 | ₩35,824 | ₩35,824 | -0.20% | 2.1만 |
|---|
| 2025.11.18 | ₩35,938 | ₩36,045 | ₩35,826 | ₩35,945 | +0.02% | 6.4천 |
|---|
| 2025.11.17 | ₩35,871 | ₩35,871 | ₩35,804 | ₩35,811 | -0.17% | 1.5천 |
|---|
| 2025.11.14 | ₩35,751 | ₩35,751 | ₩35,604 | ₩35,631 | -0.34% | 1.9만 |
|---|
| 2025.11.13 | ₩35,858 | ₩35,858 | ₩35,818 | ₩35,818 | -0.11% | 8.3천 |
|---|
| 2025.11.12 | ₩35,898 | ₩35,898 | ₩35,804 | ₩35,871 | -0.07% | 4.7천 |
|---|
| 2025.11.11 | ₩35,878 | ₩35,878 | ₩35,878 | ₩35,878 | 0.00% | 200 |
|---|
| 2025.11.10 | ₩35,858 | ₩35,871 | ₩35,791 | ₩35,791 | -0.19% | 3.5천 |
|---|
| 2025.11.07 | ₩35,858 | ₩35,858 | ₩35,784 | ₩35,791 | -0.19% | 1.2만 |
|---|
| 2025.11.06 | ₩35,804 | ₩35,818 | ₩35,752 | ₩35,752 | -0.15% | 5.8천 |
|---|
| 2025.11.05 | ₩35,831 | ₩35,831 | ₩35,764 | ₩35,804 | -0.07% | 1.8천 |
|---|
| 2025.11.04 | ₩35,751 | ₩35,831 | ₩35,751 | ₩35,831 | +0.22% | 300 |
|---|
| 2025.11.03 | ₩35,818 | ₩35,818 | ₩35,751 | ₩35,751 | -0.19% | 4.5천 |
|---|
| 2025.10.31 | ₩35,818 | ₩35,844 | ₩35,751 | ₩35,804 | -0.04% | 1.2만 |
|---|
| 2025.10.30 | ₩35,657 | ₩35,844 | ₩35,657 | ₩35,844 | +0.52% | 1.4만 |
|---|
| 2025.10.29 | ₩35,871 | ₩35,898 | ₩35,737 | ₩35,737 | -0.37% | 1.7만 |
|---|
| 2025.10.28 | ₩35,804 | ₩35,898 | ₩35,804 | ₩35,898 | +0.26% | 7.6천 |
|---|
| 2025.10.27 | ₩35,858 | ₩35,858 | ₩35,798 | ₩35,798 | -0.17% | 400 |
|---|
| 2025.10.24 | ₩35,804 | ₩35,884 | ₩35,804 | ₩35,851 | +0.13% | 1.7만 |
|---|
| 2025.10.23 | ₩35,791 | ₩35,831 | ₩35,756 | ₩35,778 | -0.04% | 5.9천 |
|---|
| 2025.10.22 | ₩35,764 | ₩35,764 | ₩35,697 | ₩35,758 | -0.02% | 2.1천 |
|---|
| 2025.10.21 | ₩35,751 | ₩35,751 | ₩35,737 | ₩35,744 | -0.02% | 1.4천 |
|---|
| 2025.10.20 | ₩35,811 | ₩35,898 | ₩35,811 | ₩35,811 | 0.00% | 5.1천 |
|---|
| 2025.10.17 | ₩35,804 | ₩35,818 | ₩35,740 | ₩35,758 | -0.13% | 2.6천 |
|---|
| 2025.10.16 | ₩35,751 | ₩35,818 | ₩35,751 | ₩35,751 | 0.00% | 8.6천 |
|---|
| 2025.10.15 | ₩35,711 | ₩35,711 | ₩35,657 | ₩35,657 | -0.15% | 1천 |
|---|
| 2025.10.14 | ₩35,671 | ₩35,697 | ₩35,631 | ₩35,631 | -0.11% | 4.1천 |
|---|
| 2025.10.13 | ₩35,604 | ₩35,604 | ₩35,597 | ₩35,597 | -0.02% | 200 |
|---|
| 2025.10.10 | ₩35,544 | ₩35,597 | ₩35,504 | ₩35,581 | +0.11% | 3천 |
|---|