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 | ₩30,910 | ₩31,097 | ₩30,534 | ₩30,869 | -0.13% | 781.5만 |
| 2026.09.28–2026.10.02 | ₩30,762 | ₩31,231 | ₩30,548 | ₩30,856 | +0.31% | 742.7만 |
| 2026.09.21–2026.09.25 | ₩31,419 | ₩31,419 | ₩30,816 | ₩30,869 | -1.75% | 424.6만 |
| 2026.09.14–2026.09.18 | ₩31,419 | ₩31,553 | ₩31,272 | ₩31,352 | -0.21% | 470.2만 |
| 2026.09.08–2026.09.11 | ₩31,728 | ₩31,768 | ₩31,379 | ₩31,500 | -0.72% | 238.2만 |
| 2026.08.31–2026.09.04 | ₩31,956 | ₩31,982 | ₩31,714 | ₩31,728 | -0.71% | 280만 |
| 2026.08.24–2026.08.28 | ₩32,184 | ₩32,210 | ₩32,056 | ₩32,090 | -0.29% | 119.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,304 |
| ₩32,304 |
| ₩32,110 |
| ₩32,157 |
| -0.46% |
| 115만 |
| 2026.08.10–2026.08.14 | ₩32,264 | ₩32,358 | ₩32,210 | ₩32,277 | +0.04% | 239만 |
|---|
| 2026.08.03–2026.08.07 | ₩32,157 | ₩32,304 | ₩32,023 | ₩32,264 | +0.33% | 144.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩32,210 | ₩32,304 | ₩32,029 | ₩32,076 | -0.42% | 102.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩32,438 | ₩32,452 | ₩32,063 | ₩32,130 | -0.95% | 136만 |
|---|
| 2026.07.13–2026.07.17 | ₩32,572 | ₩32,586 | ₩32,398 | ₩32,452 | -0.37% | 161.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩32,693 | ₩32,700 | ₩32,519 | ₩32,546 | -0.45% | 135.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩32,733 | ₩32,782 | ₩32,572 | ₩32,680 | -0.16% | 64.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩32,680 | ₩32,733 | ₩32,619 | ₩32,733 | +0.16% | 107.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩32,666 | ₩32,720 | ₩32,586 | ₩32,666 | 0.00% | 84.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩32,639 | ₩32,666 | ₩32,532 | ₩32,599 | -0.12% | 100.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩32,505 | ₩32,639 | ₩32,452 | ₩32,599 | +0.29% | 104.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩32,452 | ₩32,653 | ₩32,452 | ₩32,546 | +0.29% | 831.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩32,385 | ₩32,418 | ₩32,264 | ₩32,371 | -0.04% | 120.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩32,626 | ₩32,666 | ₩32,331 | ₩32,385 | -0.74% | 152.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩32,559 | ₩32,707 | ₩32,505 | ₩32,613 | +0.16% | 136.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩32,693 | ₩32,744 | ₩32,492 | ₩32,532 | -0.49% | 104.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩32,693 | ₩32,760 | ₩32,599 | ₩32,693 | 0.00% | 116.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩32,586 | ₩32,707 | ₩32,572 | ₩32,680 | +0.29% | 147만 |
|---|
| 2026.04.06–2026.04.10 | ₩32,425 | ₩32,639 | ₩32,418 | ₩32,586 | +0.50% | 139.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩32,371 | ₩32,465 | ₩32,277 | ₩32,452 | +0.25% | 413.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩32,519 | ₩32,539 | ₩32,210 | ₩32,304 | -0.66% | 138.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩32,787 | ₩32,815 | ₩32,425 | ₩32,479 | -0.94% | 134.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩32,854 | ₩32,881 | ₩32,626 | ₩32,720 | -0.41% | 73.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩33,122 | ₩33,122 | ₩32,819 | ₩32,867 | -0.77% | 109만 |
|---|
| 2026.02.23–2026.02.27 | ₩33,162 | ₩33,216 | ₩33,109 | ₩33,149 | -0.04% | 146.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩33,109 | ₩33,149 | ₩33,069 | ₩33,122 | +0.04% | 126.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩32,988 | ₩33,109 | ₩32,955 | ₩33,069 | +0.24% | 134.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩32,854 | ₩32,975 | ₩32,807 | ₩32,948 | +0.29% | 273.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩32,867 | ₩32,908 | ₩32,800 | ₩32,814 | -0.16% | 153.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩32,814 | ₩32,841 | ₩32,751 | ₩32,827 | +0.04% | 132.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩32,787 | ₩32,948 | ₩32,760 | ₩32,827 | +0.12% | 124.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩32,707 | ₩32,827 | ₩32,642 | ₩32,800 | +0.29% | 168.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩32,720 | ₩32,736 | ₩32,586 | ₩32,637 | -0.25% | 122.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩32,680 | ₩32,774 | ₩32,639 | ₩32,693 | +0.04% | 122.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩32,639 | ₩32,680 | ₩32,559 | ₩32,673 | +0.10% | 175.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩32,599 | ₩32,680 | ₩32,546 | ₩32,613 | +0.04% | 109.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩32,572 | ₩32,626 | ₩32,536 | ₩32,579 | +0.02% | 144.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩32,666 | ₩32,747 | ₩32,666 | ₩32,707 | +0.12% | 55.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩32,653 | ₩32,733 | ₩32,633 | ₩32,673 | +0.06% | 102.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩32,626 | ₩32,787 | ₩32,613 | ₩32,626 | 0.00% | 144.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩32,613 | ₩32,693 | ₩32,532 | ₩32,653 | +0.12% | 107만 |
|---|
| 2025.10.27–2025.10.31 | ₩32,720 | ₩32,841 | ₩32,626 | ₩32,774 | +0.16% | 74.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩32,720 | ₩32,857 | ₩32,693 | ₩32,753 | +0.10% | 80.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩32,572 | ₩32,733 | ₩32,532 | ₩32,693 | +0.37% | 81.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩32,599 | ₩32,599 | ₩32,519 | ₩32,572 | -0.08% | 18.9만 |
|---|