시장 데이터를 불러오는 중
전체 종목
NYLIM MacKay Muni Intermediate ETF 과거 주가
NYLIM MacKay Muni Intermediate ETF · MMIT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NYLIM MacKay Muni Intermediate ETF · MMIT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩30,899 | ₩31,086 | ₩30,523 | ₩30,858 | -0.13% | 781.5만 |
| 2026.09.28–2026.10.02 | ₩30,751 | ₩31,220 | ₩30,537 | ₩30,845 | +0.31% | 742.7만 |
| 2026.09.21–2026.09.25 | ₩31,408 | ₩31,408 | ₩30,805 | ₩30,858 | -1.75% | 424.6만 |
| 2026.09.14–2026.09.18 | ₩31,408 | ₩31,542 | ₩31,260 | ₩31,341 | -0.21% | 470.2만 |
| 2026.09.08–2026.09.11 | ₩31,716 | ₩31,756 | ₩31,368 | ₩31,488 | -0.72% | 238.2만 |
| 2026.08.31–2026.09.04 | ₩31,944 | ₩31,971 | ₩31,703 | ₩31,716 | -0.71% | 280만 |
| 2026.08.24–2026.08.28 | ₩32,172 | ₩32,199 | ₩32,045 | ₩32,078 | -0.29% | 119.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,293 |
| ₩32,293 |
| ₩32,098 |
| ₩32,145 |
| -0.46% |
| 115만 |
| 2026.08.10–2026.08.14 | ₩32,252 | ₩32,346 | ₩32,199 | ₩32,266 | +0.04% | 239만 |
|---|
| 2026.08.03–2026.08.07 | ₩32,145 | ₩32,293 | ₩32,011 | ₩32,252 | +0.33% | 144.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩32,199 | ₩32,293 | ₩32,018 | ₩32,065 | -0.42% | 102.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩32,427 | ₩32,440 | ₩32,051 | ₩32,118 | -0.95% | 136만 |
|---|
| 2026.07.13–2026.07.17 | ₩32,561 | ₩32,574 | ₩32,386 | ₩32,440 | -0.37% | 161.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩32,681 | ₩32,688 | ₩32,507 | ₩32,534 | -0.45% | 135.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩32,722 | ₩32,770 | ₩32,561 | ₩32,668 | -0.16% | 64.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩32,668 | ₩32,722 | ₩32,608 | ₩32,722 | +0.16% | 107.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩32,655 | ₩32,708 | ₩32,574 | ₩32,655 | 0.00% | 84.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩32,628 | ₩32,655 | ₩32,521 | ₩32,588 | -0.12% | 100.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩32,494 | ₩32,628 | ₩32,440 | ₩32,588 | +0.29% | 104.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩32,440 | ₩32,641 | ₩32,440 | ₩32,534 | +0.29% | 831.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩32,373 | ₩32,407 | ₩32,252 | ₩32,360 | -0.04% | 120.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩32,614 | ₩32,655 | ₩32,319 | ₩32,373 | -0.74% | 152.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩32,547 | ₩32,695 | ₩32,494 | ₩32,601 | +0.16% | 136.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩32,681 | ₩32,732 | ₩32,480 | ₩32,521 | -0.49% | 104.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩32,681 | ₩32,748 | ₩32,588 | ₩32,681 | 0.00% | 116.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩32,574 | ₩32,695 | ₩32,561 | ₩32,668 | +0.29% | 147만 |
|---|
| 2026.04.06–2026.04.10 | ₩32,413 | ₩32,628 | ₩32,407 | ₩32,574 | +0.50% | 139.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩32,360 | ₩32,454 | ₩32,266 | ₩32,440 | +0.25% | 413.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩32,507 | ₩32,527 | ₩32,199 | ₩32,293 | -0.66% | 138.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩32,775 | ₩32,803 | ₩32,413 | ₩32,467 | -0.94% | 134.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩32,842 | ₩32,869 | ₩32,614 | ₩32,708 | -0.41% | 73.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩33,110 | ₩33,110 | ₩32,807 | ₩32,856 | -0.77% | 109만 |
|---|
| 2026.02.23–2026.02.27 | ₩33,151 | ₩33,204 | ₩33,097 | ₩33,137 | -0.04% | 146.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩33,097 | ₩33,137 | ₩33,057 | ₩33,110 | +0.04% | 126.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩32,976 | ₩33,097 | ₩32,943 | ₩33,057 | +0.24% | 134.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩32,842 | ₩32,963 | ₩32,795 | ₩32,936 | +0.29% | 273.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩32,856 | ₩32,896 | ₩32,789 | ₩32,802 | -0.16% | 153.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩32,802 | ₩32,829 | ₩32,739 | ₩32,815 | +0.04% | 132.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩32,775 | ₩32,936 | ₩32,748 | ₩32,815 | +0.12% | 124.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩32,695 | ₩32,815 | ₩32,630 | ₩32,789 | +0.29% | 168.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩32,708 | ₩32,724 | ₩32,574 | ₩32,625 | -0.25% | 122.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩32,668 | ₩32,762 | ₩32,628 | ₩32,681 | +0.04% | 122.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩32,628 | ₩32,668 | ₩32,547 | ₩32,661 | +0.10% | 175.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩32,588 | ₩32,668 | ₩32,534 | ₩32,601 | +0.04% | 109.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩32,561 | ₩32,614 | ₩32,525 | ₩32,567 | +0.02% | 144.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩32,655 | ₩32,735 | ₩32,655 | ₩32,695 | +0.12% | 55.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩32,641 | ₩32,722 | ₩32,621 | ₩32,661 | +0.06% | 102.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩32,614 | ₩32,775 | ₩32,601 | ₩32,614 | 0.00% | 144.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩32,601 | ₩32,681 | ₩32,521 | ₩32,641 | +0.12% | 107만 |
|---|
| 2025.10.27–2025.10.31 | ₩32,708 | ₩32,829 | ₩32,614 | ₩32,762 | +0.16% | 74.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩32,708 | ₩32,845 | ₩32,681 | ₩32,742 | +0.10% | 80.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩32,561 | ₩32,722 | ₩32,521 | ₩32,681 | +0.37% | 81.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩32,588 | ₩32,588 | ₩32,507 | ₩32,561 | -0.08% | 18.9만 |
|---|