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 | ₩30,914 | ₩31,102 | ₩30,538 | ₩30,874 | -0.13% | 781.5만 |
| 2026.09.28–2026.10.02 | ₩30,766 | ₩31,236 | ₩30,552 | ₩30,860 | +0.31% | 742.7만 |
| 2026.09.21–2026.09.25 | ₩31,423 | ₩31,423 | ₩30,820 | ₩30,874 | -1.75% | 424.6만 |
| 2026.09.14–2026.09.18 | ₩31,423 | ₩31,557 | ₩31,276 | ₩31,356 | -0.21% | 470.2만 |
| 2026.09.08–2026.09.11 | ₩31,732 | ₩31,772 | ₩31,383 | ₩31,504 | -0.72% | 238.2만 |
| 2026.08.31–2026.09.04 | ₩31,960 | ₩31,987 | ₩31,718 | ₩31,732 | -0.71% | 280만 |
| 2026.08.24–2026.08.28 | ₩32,188 | ₩32,215 | ₩32,060 | ₩32,094 | -0.29% | 119.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,309 |
| ₩32,309 |
| ₩32,114 |
| ₩32,161 |
| -0.46% |
| 115만 |
| 2026.08.10–2026.08.14 | ₩32,268 | ₩32,362 | ₩32,215 | ₩32,282 | +0.04% | 239만 |
|---|
| 2026.08.03–2026.08.07 | ₩32,161 | ₩32,309 | ₩32,027 | ₩32,268 | +0.33% | 144.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩32,215 | ₩32,309 | ₩32,034 | ₩32,081 | -0.42% | 102.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩32,443 | ₩32,456 | ₩32,067 | ₩32,134 | -0.95% | 136만 |
|---|
| 2026.07.13–2026.07.17 | ₩32,577 | ₩32,590 | ₩32,402 | ₩32,456 | -0.37% | 161.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩32,697 | ₩32,704 | ₩32,523 | ₩32,550 | -0.45% | 135.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩32,738 | ₩32,786 | ₩32,577 | ₩32,684 | -0.16% | 64.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩32,684 | ₩32,738 | ₩32,624 | ₩32,738 | +0.16% | 107.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩32,671 | ₩32,724 | ₩32,590 | ₩32,671 | 0.00% | 84.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩32,644 | ₩32,671 | ₩32,537 | ₩32,604 | -0.12% | 100.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩32,510 | ₩32,644 | ₩32,456 | ₩32,604 | +0.29% | 104.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩32,456 | ₩32,657 | ₩32,456 | ₩32,550 | +0.29% | 831.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩32,389 | ₩32,423 | ₩32,268 | ₩32,376 | -0.04% | 120.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩32,630 | ₩32,671 | ₩32,335 | ₩32,389 | -0.74% | 152.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩32,563 | ₩32,711 | ₩32,510 | ₩32,617 | +0.16% | 136.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩32,697 | ₩32,748 | ₩32,496 | ₩32,537 | -0.49% | 104.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩32,697 | ₩32,765 | ₩32,604 | ₩32,697 | 0.00% | 116.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩32,590 | ₩32,711 | ₩32,577 | ₩32,684 | +0.29% | 147만 |
|---|
| 2026.04.06–2026.04.10 | ₩32,429 | ₩32,644 | ₩32,423 | ₩32,590 | +0.50% | 139.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩32,376 | ₩32,469 | ₩32,282 | ₩32,456 | +0.25% | 413.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩32,523 | ₩32,543 | ₩32,215 | ₩32,309 | -0.66% | 138.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩32,791 | ₩32,820 | ₩32,429 | ₩32,483 | -0.94% | 134.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩32,858 | ₩32,885 | ₩32,630 | ₩32,724 | -0.41% | 73.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩33,127 | ₩33,127 | ₩32,824 | ₩32,872 | -0.77% | 109만 |
|---|
| 2026.02.23–2026.02.27 | ₩33,167 | ₩33,221 | ₩33,113 | ₩33,153 | -0.04% | 146.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩33,113 | ₩33,153 | ₩33,073 | ₩33,127 | +0.04% | 126.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩32,993 | ₩33,113 | ₩32,959 | ₩33,073 | +0.24% | 134.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩32,858 | ₩32,979 | ₩32,811 | ₩32,952 | +0.29% | 273.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩32,872 | ₩32,912 | ₩32,805 | ₩32,818 | -0.16% | 153.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩32,818 | ₩32,845 | ₩32,755 | ₩32,832 | +0.04% | 132.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩32,791 | ₩32,952 | ₩32,765 | ₩32,832 | +0.12% | 124.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩32,711 | ₩32,832 | ₩32,647 | ₩32,805 | +0.29% | 168.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩32,724 | ₩32,740 | ₩32,590 | ₩32,641 | -0.25% | 122.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩32,684 | ₩32,778 | ₩32,644 | ₩32,697 | +0.04% | 122.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩32,644 | ₩32,684 | ₩32,563 | ₩32,677 | +0.10% | 175.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩32,604 | ₩32,684 | ₩32,550 | ₩32,617 | +0.04% | 109.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩32,577 | ₩32,630 | ₩32,541 | ₩32,583 | +0.02% | 144.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩32,671 | ₩32,751 | ₩32,671 | ₩32,711 | +0.12% | 55.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩32,657 | ₩32,738 | ₩32,637 | ₩32,677 | +0.06% | 102.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩32,630 | ₩32,791 | ₩32,617 | ₩32,630 | 0.00% | 144.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩32,617 | ₩32,697 | ₩32,537 | ₩32,657 | +0.12% | 107만 |
|---|
| 2025.10.27–2025.10.31 | ₩32,724 | ₩32,845 | ₩32,630 | ₩32,778 | +0.16% | 74.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩32,724 | ₩32,861 | ₩32,697 | ₩32,758 | +0.10% | 80.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩32,577 | ₩32,738 | ₩32,537 | ₩32,697 | +0.37% | 81.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩32,604 | ₩32,604 | ₩32,523 | ₩32,577 | -0.08% | 18.9만 |
|---|