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 | ₩30,887 | ₩31,075 | ₩30,512 | ₩30,847 | -0.13% | 781.5만 |
| 2026.09.28–2026.10.02 | ₩30,740 | ₩31,209 | ₩30,526 | ₩30,834 | +0.31% | 742.7만 |
| 2026.09.21–2026.09.25 | ₩31,397 | ₩31,397 | ₩30,794 | ₩30,847 | -1.75% | 424.6만 |
| 2026.09.14–2026.09.18 | ₩31,397 | ₩31,531 | ₩31,249 | ₩31,330 | -0.21% | 470.2만 |
| 2026.09.08–2026.09.11 | ₩31,705 | ₩31,745 | ₩31,356 | ₩31,477 | -0.72% | 238.2만 |
| 2026.08.31–2026.09.04 | ₩31,933 | ₩31,959 | ₩31,691 | ₩31,705 | -0.71% | 280만 |
| 2026.08.24–2026.08.28 | ₩32,160 | ₩32,187 | ₩32,033 | ₩32,067 | -0.29% | 119.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,281 |
| ₩32,281 |
| ₩32,087 |
| ₩32,134 |
| -0.46% |
| 115만 |
| 2026.08.10–2026.08.14 | ₩32,241 | ₩32,335 | ₩32,187 | ₩32,254 | +0.04% | 239만 |
|---|
| 2026.08.03–2026.08.07 | ₩32,134 | ₩32,281 | ₩32,000 | ₩32,241 | +0.33% | 144.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩32,187 | ₩32,281 | ₩32,006 | ₩32,053 | -0.42% | 102.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩32,415 | ₩32,428 | ₩32,040 | ₩32,107 | -0.95% | 136만 |
|---|
| 2026.07.13–2026.07.17 | ₩32,549 | ₩32,562 | ₩32,375 | ₩32,428 | -0.37% | 161.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩32,670 | ₩32,676 | ₩32,495 | ₩32,522 | -0.45% | 135.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩32,710 | ₩32,758 | ₩32,549 | ₩32,656 | -0.16% | 64.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩32,656 | ₩32,710 | ₩32,596 | ₩32,710 | +0.16% | 107.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩32,643 | ₩32,696 | ₩32,562 | ₩32,643 | 0.00% | 84.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩32,616 | ₩32,643 | ₩32,509 | ₩32,576 | -0.12% | 100.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩32,482 | ₩32,616 | ₩32,428 | ₩32,576 | +0.29% | 104.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩32,428 | ₩32,629 | ₩32,428 | ₩32,522 | +0.29% | 831.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩32,361 | ₩32,395 | ₩32,241 | ₩32,348 | -0.04% | 120.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩32,603 | ₩32,643 | ₩32,308 | ₩32,361 | -0.74% | 152.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩32,536 | ₩32,683 | ₩32,482 | ₩32,589 | +0.16% | 136.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩32,670 | ₩32,721 | ₩32,469 | ₩32,509 | -0.49% | 104.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩32,670 | ₩32,737 | ₩32,576 | ₩32,670 | 0.00% | 116.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩32,562 | ₩32,683 | ₩32,549 | ₩32,656 | +0.29% | 147만 |
|---|
| 2026.04.06–2026.04.10 | ₩32,402 | ₩32,616 | ₩32,395 | ₩32,562 | +0.50% | 139.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩32,348 | ₩32,442 | ₩32,254 | ₩32,428 | +0.25% | 413.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩32,495 | ₩32,516 | ₩32,187 | ₩32,281 | -0.66% | 138.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩32,763 | ₩32,792 | ₩32,402 | ₩32,455 | -0.94% | 134.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩32,830 | ₩32,857 | ₩32,603 | ₩32,696 | -0.41% | 73.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩33,098 | ₩33,098 | ₩32,796 | ₩32,844 | -0.77% | 109만 |
|---|
| 2026.02.23–2026.02.27 | ₩33,139 | ₩33,192 | ₩33,085 | ₩33,125 | -0.04% | 146.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩33,085 | ₩33,125 | ₩33,045 | ₩33,098 | +0.04% | 126.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩32,964 | ₩33,085 | ₩32,931 | ₩33,045 | +0.24% | 134.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩32,830 | ₩32,951 | ₩32,784 | ₩32,924 | +0.29% | 273.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩32,844 | ₩32,884 | ₩32,777 | ₩32,790 | -0.16% | 153.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩32,790 | ₩32,817 | ₩32,727 | ₩32,804 | +0.04% | 132.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩32,763 | ₩32,924 | ₩32,737 | ₩32,804 | +0.12% | 124.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩32,683 | ₩32,804 | ₩32,619 | ₩32,777 | +0.29% | 168.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩32,696 | ₩32,713 | ₩32,562 | ₩32,613 | -0.25% | 122.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩32,656 | ₩32,750 | ₩32,616 | ₩32,670 | +0.04% | 122.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩32,616 | ₩32,656 | ₩32,536 | ₩32,650 | +0.10% | 175.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩32,576 | ₩32,656 | ₩32,522 | ₩32,589 | +0.04% | 109.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩32,549 | ₩32,603 | ₩32,513 | ₩32,556 | +0.02% | 144.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩32,643 | ₩32,723 | ₩32,643 | ₩32,683 | +0.12% | 55.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩32,629 | ₩32,710 | ₩32,609 | ₩32,650 | +0.06% | 102.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩32,603 | ₩32,763 | ₩32,589 | ₩32,603 | 0.00% | 144.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩32,589 | ₩32,670 | ₩32,509 | ₩32,629 | +0.12% | 107만 |
|---|
| 2025.10.27–2025.10.31 | ₩32,696 | ₩32,817 | ₩32,603 | ₩32,750 | +0.16% | 74.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩32,696 | ₩32,833 | ₩32,670 | ₩32,730 | +0.10% | 80.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩32,549 | ₩32,710 | ₩32,509 | ₩32,670 | +0.37% | 81.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩32,576 | ₩32,576 | ₩32,495 | ₩32,549 | -0.08% | 18.9만 |
|---|