시장 데이터를 불러오는 중
전체 종목
NYLIM MacKay Muni Short Duration ETF 과거 주가
NYLIM MacKay Muni Short Duration ETF · MMSD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NYLIM MacKay Muni Short Duration ETF · MMSD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,192 | ₩33,232 | ₩33,192 | ₩33,219 | +0.08% | 2.6만 |
| 2026.10.08 | ₩33,098 | ₩33,165 | ₩33,045 | ₩33,152 | +0.16% | 3.2만 |
| 2026.10.07 | ₩33,031 | ₩33,072 | ₩32,978 | ₩33,072 | +0.12% | 2.5만 |
| 2026.10.06 | ₩33,139 | ₩33,165 | ₩33,139 | ₩33,161 | +0.07% | 1.5만 |
| 2026.10.05 | ₩33,112 | ₩33,152 | ₩33,112 | ₩33,125 | +0.04% | 5.1천 |
| 2026.10.02 | ₩33,273 | ₩33,273 | ₩33,085 | ₩33,105 | -0.50% | 1.5만 |
| 2026.10.01 | ₩33,165 | ₩33,214 | ₩33,098 | ₩33,153 | -0.04% | 2.9만 |
| 2026.09.30 | ₩33,031 | ₩33,165 | ₩33,031 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,165 |
| +0.41% |
| 1.7만 |
| 2026.09.29 | ₩33,085 | ₩33,085 | ₩33,058 | ₩33,058 | -0.08% | 1.9만 |
|---|
| 2026.09.28 | ₩33,097 | ₩33,112 | ₩33,072 | ₩33,112 | +0.04% | 5.5천 |
|---|
| 2026.09.25 | ₩33,199 | ₩33,199 | ₩33,199 | ₩33,199 | 0.00% | 600 |
|---|
| 2026.09.24 | ₩33,300 | ₩33,300 | ₩33,253 | ₩33,253 | -0.14% | 1.1천 |
|---|
| 2026.09.23 | ₩33,393 | ₩33,407 | ₩33,293 | ₩33,340 | -0.16% | 8.9천 |
|---|
| 2026.09.22 | ₩33,501 | ₩33,568 | ₩33,434 | ₩33,434 | -0.20% | 3.6만 |
|---|
| 2026.09.21 | ₩33,530 | ₩33,530 | ₩33,058 | ₩33,460 | -0.21% | 4.5만 |
|---|
| 2026.09.18 | ₩33,554 | ₩33,554 | ₩33,501 | ₩33,521 | -0.10% | 5.3천 |
|---|
| 2026.09.17 | ₩33,581 | ₩33,621 | ₩33,541 | ₩33,541 | -0.12% | 1.8만 |
|---|
| 2026.09.16 | ₩33,528 | ₩33,581 | ₩33,487 | ₩33,507 | -0.06% | 2.2만 |
|---|
| 2026.09.15 | ₩33,568 | ₩33,568 | ₩33,534 | ₩33,534 | -0.10% | 5.7천 |
|---|
| 2026.09.14 | ₩33,595 | ₩33,595 | ₩33,564 | ₩33,564 | -0.09% | 1.5천 |
|---|
| 2026.09.11 | ₩33,581 | ₩33,608 | ₩33,541 | ₩33,554 | -0.08% | 3.8만 |
|---|
| 2026.09.10 | ₩33,568 | ₩33,621 | ₩33,514 | ₩33,519 | -0.14% | 9.9천 |
|---|
| 2026.09.09 | ₩33,702 | ₩33,715 | ₩33,659 | ₩33,659 | -0.13% | 1.6만 |
|---|
| 2026.09.08 | ₩33,742 | ₩33,762 | ₩33,729 | ₩33,749 | +0.02% | 3.4천 |
|---|
| 2026.09.04 | ₩33,742 | ₩33,809 | ₩33,735 | ₩33,809 | +0.20% | 2.1만 |
|---|
| 2026.09.03 | ₩33,782 | ₩33,782 | ₩33,725 | ₩33,725 | -0.17% | 2천 |
|---|
| 2026.09.02 | ₩33,782 | ₩33,796 | ₩33,755 | ₩33,769 | -0.04% | 2.2만 |
|---|
| 2026.09.01 | ₩33,769 | ₩33,809 | ₩33,729 | ₩33,769 | 0.00% | 1.7만 |
|---|
| 2026.08.31 | ₩33,809 | ₩33,809 | ₩33,769 | ₩33,769 | -0.12% | 1.5만 |
|---|
| 2026.08.28 | ₩33,943 | ₩33,983 | ₩33,930 | ₩33,983 | +0.12% | 1.1만 |
|---|
| 2026.08.27 | ₩33,957 | ₩33,983 | ₩33,943 | ₩33,983 | +0.08% | 5.5만 |
|---|
| 2026.08.26 | ₩33,930 | ₩33,930 | ₩33,930 | ₩33,930 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩33,943 | ₩33,997 | ₩33,930 | ₩33,943 | 0.00% | 3만 |
|---|
| 2026.08.24 | ₩33,930 | ₩33,983 | ₩33,903 | ₩33,930 | 0.00% | 7.7천 |
|---|
| 2026.08.21 | ₩33,890 | ₩33,903 | ₩33,863 | ₩33,876 | -0.04% | 1.1만 |
|---|
| 2026.08.20 | ₩33,890 | ₩33,923 | ₩33,876 | ₩33,916 | +0.08% | 4.2천 |
|---|
| 2026.08.19 | ₩33,930 | ₩33,930 | ₩33,930 | ₩33,930 | 0.00% | 300 |
|---|
| 2026.08.18 | ₩33,916 | ₩33,930 | ₩33,836 | ₩33,876 | -0.12% | 2.3만 |
|---|
| 2026.08.17 | ₩33,910 | ₩35,003 | ₩33,910 | ₩33,930 | +0.06% | 5.6만 |
|---|
| 2026.08.14 | ₩33,916 | ₩33,950 | ₩33,903 | ₩33,915 | -0.00% | 3.5천 |
|---|
| 2026.08.13 | ₩33,890 | ₩33,943 | ₩33,890 | ₩33,930 | +0.12% | 3.6천 |
|---|
| 2026.08.12 | ₩33,876 | ₩33,970 | ₩33,876 | ₩33,876 | 0.00% | 1.3만 |
|---|
| 2026.08.11 | ₩33,869 | ₩33,876 | ₩33,869 | ₩33,869 | 0.00% | 400 |
|---|
| 2026.08.10 | ₩33,876 | ₩33,890 | ₩33,863 | ₩33,863 | -0.04% | 1.1천 |
|---|
| 2026.08.07 | ₩33,849 | ₩33,890 | ₩33,849 | ₩33,890 | +0.12% | 5.1천 |
|---|
| 2026.08.06 | ₩33,856 | ₩33,856 | ₩33,856 | ₩33,856 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩33,863 | ₩33,890 | ₩33,843 | ₩33,890 | +0.08% | 2.3천 |
|---|
| 2026.08.04 | ₩33,816 | ₩33,839 | ₩33,816 | ₩33,839 | +0.07% | 2.4천 |
|---|
| 2026.08.03 | ₩33,782 | ₩33,796 | ₩33,755 | ₩33,782 | 0.00% | 900 |
|---|
| 2026.07.31 | ₩33,755 | ₩33,769 | ₩33,688 | ₩33,688 | -0.20% | 3.3만 |
|---|
| 2026.07.30 | ₩33,823 | ₩33,856 | ₩33,796 | ₩33,856 | +0.10% | 6.3천 |
|---|
| 2026.07.29 | ₩33,890 | ₩33,903 | ₩33,863 | ₩33,863 | -0.08% | 6.9천 |
|---|
| 2026.07.28 | ₩33,849 | ₩33,896 | ₩33,849 | ₩33,865 | +0.05% | 3.9천 |
|---|
| 2026.07.27 | ₩33,890 | ₩33,890 | ₩33,886 | ₩33,890 | 0.00% | 3.1천 |
|---|
| 2026.07.24 | ₩33,863 | ₩33,876 | ₩33,849 | ₩33,849 | -0.04% | 2.5천 |
|---|
| 2026.07.23 | ₩33,823 | ₩33,823 | ₩33,769 | ₩33,789 | -0.10% | 4.7만 |
|---|
| 2026.07.22 | ₩33,876 | ₩33,916 | ₩33,863 | ₩33,863 | -0.04% | 2.2만 |
|---|
| 2026.07.21 | ₩33,912 | ₩33,957 | ₩33,890 | ₩33,910 | -0.01% | 1.6만 |
|---|
| 2026.07.20 | ₩33,977 | ₩33,977 | ₩33,890 | ₩33,890 | -0.26% | 2.2만 |
|---|
| 2026.07.17 | ₩33,930 | ₩33,949 | ₩33,930 | ₩33,949 | +0.06% | 300 |
|---|
| 2026.07.16 | ₩33,916 | ₩33,930 | ₩33,903 | ₩33,916 | 0.00% | 4.3천 |
|---|
| 2026.07.15 | ₩33,957 | ₩34,010 | ₩33,957 | ₩34,010 | +0.16% | 9.1천 |
|---|
| 2026.07.14 | ₩33,957 | ₩33,997 | ₩33,957 | ₩33,997 | +0.12% | 2.1천 |
|---|
| 2026.07.13 | ₩33,970 | ₩33,970 | ₩33,930 | ₩33,930 | -0.12% | 1.7만 |
|---|
| 2026.07.10 | ₩33,970 | ₩34,037 | ₩33,943 | ₩33,997 | +0.08% | 1.9만 |
|---|
| 2026.07.09 | ₩33,957 | ₩33,957 | ₩33,943 | ₩33,943 | -0.04% | 200 |
|---|
| 2026.07.08 | ₩33,930 | ₩33,930 | ₩33,923 | ₩33,923 | -0.02% | 300 |
|---|
| 2026.07.07 | ₩34,010 | ₩34,010 | ₩33,970 | ₩33,977 | -0.10% | 4.5천 |
|---|
| 2026.07.06 | ₩34,010 | ₩34,051 | ₩33,997 | ₩34,024 | +0.04% | 3.1만 |
|---|
| 2026.07.02 | ₩33,983 | ₩34,024 | ₩33,957 | ₩33,983 | 0.00% | 3.1만 |
|---|
| 2026.07.01 | ₩33,957 | ₩33,983 | ₩33,943 | ₩33,970 | +0.04% | 5.4천 |
|---|
| 2026.06.30 | ₩34,010 | ₩34,010 | ₩33,975 | ₩33,975 | -0.10% | 100 |
|---|
| 2026.06.29 | ₩34,104 | ₩34,144 | ₩34,084 | ₩34,104 | 0.00% | 4.8만 |
|---|
| 2026.06.26 | ₩34,077 | ₩34,091 | ₩34,059 | ₩34,089 | +0.04% | 1.5천 |
|---|
| 2026.06.25 | ₩34,087 | ₩34,091 | ₩34,010 | ₩34,064 | -0.07% | 4.5천 |
|---|
| 2026.06.24 | ₩34,051 | ₩34,077 | ₩34,037 | ₩34,051 | 0.00% | 1.5천 |
|---|
| 2026.06.23 | ₩34,037 | ₩34,037 | ₩34,017 | ₩34,017 | -0.06% | 1.4천 |
|---|
| 2026.06.22 | ₩34,037 | ₩34,037 | ₩34,010 | ₩34,030 | -0.02% | 4.4천 |
|---|
| 2026.06.18 | ₩34,037 | ₩34,037 | ₩34,037 | ₩34,037 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩34,037 | ₩34,037 | ₩33,971 | ₩33,971 | -0.19% | 8.6천 |
|---|
| 2026.06.16 | ₩34,026 | ₩34,051 | ₩34,022 | ₩34,022 | -0.01% | 2.9천 |
|---|
| 2026.06.15 | ₩34,037 | ₩34,037 | ₩34,017 | ₩34,017 | -0.06% | 800 |
|---|
| 2026.06.12 | ₩33,983 | ₩34,010 | ₩33,930 | ₩33,997 | +0.04% | 4.2천 |
|---|
| 2026.06.11 | ₩33,957 | ₩34,051 | ₩33,943 | ₩34,037 | +0.24% | 5.5천 |
|---|
| 2026.06.10 | ₩33,970 | ₩33,997 | ₩33,930 | ₩33,983 | +0.04% | 9.9만 |
|---|
| 2026.06.09 | ₩33,943 | ₩33,997 | ₩33,943 | ₩33,957 | +0.04% | 9.6만 |
|---|
| 2026.06.08 | ₩33,983 | ₩33,983 | ₩33,943 | ₩33,943 | -0.12% | 5.4천 |
|---|
| 2026.06.05 | ₩33,957 | ₩33,957 | ₩33,950 | ₩33,950 | -0.02% | 2.7천 |
|---|
| 2026.06.04 | ₩34,010 | ₩34,010 | ₩33,990 | ₩33,990 | -0.06% | 4.1천 |
|---|
| 2026.06.03 | ₩33,970 | ₩33,983 | ₩33,943 | ₩33,963 | -0.02% | 5.3천 |
|---|
| 2026.06.02 | ₩33,983 | ₩34,091 | ₩33,943 | ₩33,993 | +0.03% | 1.3만 |
|---|
| 2026.06.01 | ₩33,957 | ₩34,010 | ₩33,930 | ₩33,963 | +0.02% | 5천 |
|---|
| 2026.05.29 | ₩33,970 | ₩34,024 | ₩33,957 | ₩33,957 | -0.04% | 1.9천 |
|---|
| 2026.05.28 | ₩34,030 | ₩34,077 | ₩34,024 | ₩34,064 | +0.10% | 1.7만 |
|---|
| 2026.05.27 | ₩34,024 | ₩34,024 | ₩34,024 | ₩34,024 | 0.00% | 300 |
|---|
| 2026.05.26 | ₩33,997 | ₩34,010 | ₩33,997 | ₩34,010 | +0.04% | 900 |
|---|
| 2026.05.22 | ₩33,928 | ₩33,930 | ₩33,903 | ₩33,903 | -0.08% | 6.1천 |
|---|
| 2026.05.21 | ₩33,903 | ₩33,908 | ₩33,900 | ₩33,908 | +0.02% | 200 |
|---|
| 2026.05.20 | ₩33,823 | ₩33,916 | ₩33,823 | ₩33,916 | +0.28% | 2.3만 |
|---|
| 2026.05.19 | ₩33,849 | ₩33,849 | ₩33,742 | ₩33,790 | -0.17% | 1.7만 |
|---|
| 2026.05.18 | ₩33,903 | ₩33,930 | ₩33,809 | ₩33,896 | -0.02% | 1.3만 |
|---|
| 2026.05.15 | ₩33,836 | ₩33,903 | ₩33,769 | ₩33,903 | +0.20% | 3.6만 |
|---|
| 2026.05.14 | ₩33,926 | ₩33,926 | ₩33,926 | ₩33,926 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩33,943 | ₩33,943 | ₩33,930 | ₩33,930 | -0.04% | 7.9천 |
|---|
| 2026.05.12 | ₩33,955 | ₩33,955 | ₩33,923 | ₩33,923 | -0.09% | 2.1만 |
|---|
| 2026.05.11 | ₩33,997 | ₩34,004 | ₩33,930 | ₩33,946 | -0.15% | 2.3만 |
|---|
| 2026.05.08 | ₩34,004 | ₩34,010 | ₩33,970 | ₩33,975 | -0.08% | 8.6천 |
|---|
| 2026.05.07 | ₩33,990 | ₩33,997 | ₩33,970 | ₩33,992 | +0.00% | 3.2천 |
|---|
| 2026.05.06 | ₩33,983 | ₩34,057 | ₩33,983 | ₩34,057 | +0.22% | 3.4만 |
|---|
| 2026.05.05 | ₩33,970 | ₩34,024 | ₩33,957 | ₩33,997 | +0.08% | 9.4만 |
|---|
| 2026.05.04 | ₩33,957 | ₩33,997 | ₩33,950 | ₩33,997 | +0.12% | 10.8만 |
|---|
| 2026.05.01 | ₩33,970 | ₩34,024 | ₩33,957 | ₩33,990 | +0.06% | 11.6만 |
|---|
| 2026.04.30 | ₩33,957 | ₩33,957 | ₩33,954 | ₩33,954 | -0.01% | 200 |
|---|
| 2026.04.29 | ₩34,037 | ₩34,116 | ₩34,037 | ₩34,057 | +0.06% | 3.3천 |
|---|
| 2026.04.28 | ₩34,077 | ₩34,091 | ₩34,064 | ₩34,084 | +0.02% | 2만 |
|---|
| 2026.04.27 | ₩34,077 | ₩34,077 | ₩34,071 | ₩34,077 | 0.00% | 300 |
|---|
| 2026.04.24 | ₩34,077 | ₩34,144 | ₩34,065 | ₩34,092 | +0.04% | 2.2만 |
|---|
| 2026.04.23 | ₩34,071 | ₩34,077 | ₩34,071 | ₩34,077 | +0.02% | 500 |
|---|
| 2026.04.22 | ₩34,104 | ₩34,104 | ₩34,081 | ₩34,081 | -0.07% | 1.1천 |
|---|
| 2026.04.21 | ₩34,104 | ₩34,104 | ₩34,037 | ₩34,084 | -0.06% | 6.7천 |
|---|
| 2026.04.20 | ₩34,118 | ₩34,118 | ₩34,077 | ₩34,111 | -0.02% | 1만 |
|---|
| 2026.04.17 | ₩34,077 | ₩34,118 | ₩34,064 | ₩34,091 | +0.04% | 2.4천 |
|---|
| 2026.04.16 | ₩34,051 | ₩34,063 | ₩34,044 | ₩34,044 | -0.02% | 200 |
|---|
| 2026.04.15 | ₩34,077 | ₩34,104 | ₩34,033 | ₩34,091 | +0.04% | 1.2만 |
|---|
| 2026.04.14 | ₩34,077 | ₩34,077 | ₩34,057 | ₩34,057 | -0.06% | 1.7천 |
|---|
| 2026.04.13 | ₩34,030 | ₩34,064 | ₩33,997 | ₩34,064 | +0.10% | 7.4천 |
|---|
| 2026.04.10 | ₩34,064 | ₩34,064 | ₩34,017 | ₩34,017 | -0.14% | 5천 |
|---|
| 2026.04.09 | ₩34,051 | ₩34,064 | ₩34,037 | ₩34,060 | +0.03% | 1.4만 |
|---|
| 2026.04.08 | ₩34,111 | ₩34,118 | ₩34,024 | ₩34,064 | -0.14% | 2.3만 |
|---|
| 2026.04.07 | ₩33,903 | ₩34,064 | ₩33,903 | ₩34,064 | +0.47% | 9.5만 |
|---|
| 2026.04.06 | ₩33,930 | ₩33,930 | ₩33,916 | ₩33,916 | -0.04% | 300 |
|---|
| 2026.04.02 | ₩33,930 | ₩33,942 | ₩33,916 | ₩33,942 | +0.04% | 1.7만 |
|---|
| 2026.04.01 | ₩33,916 | ₩33,970 | ₩33,916 | ₩33,969 | +0.15% | 5.9만 |
|---|
| 2026.03.31 | ₩33,890 | ₩33,890 | ₩33,875 | ₩33,875 | -0.04% | 1천 |
|---|
| 2026.03.30 | ₩33,957 | ₩33,970 | ₩33,950 | ₩33,950 | -0.02% | 1천 |
|---|
| 2026.03.27 | ₩33,903 | ₩33,903 | ₩33,809 | ₩33,890 | -0.04% | 1.1만 |
|---|
| 2026.03.26 | ₩33,869 | ₩33,869 | ₩33,869 | ₩33,869 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩33,950 | ₩33,957 | ₩33,930 | ₩33,950 | 0.00% | 1.2천 |
|---|
| 2026.03.24 | ₩33,916 | ₩33,916 | ₩33,890 | ₩33,890 | -0.08% | 3천 |
|---|
| 2026.03.23 | ₩34,051 | ₩34,104 | ₩34,051 | ₩34,051 | 0.00% | 2.2천 |
|---|
| 2026.03.20 | ₩34,051 | ₩34,051 | ₩33,990 | ₩33,990 | -0.18% | 2.2천 |
|---|
| 2026.03.19 | ₩34,118 | ₩34,138 | ₩34,118 | ₩34,124 | +0.02% | 2천 |
|---|
| 2026.03.18 | ₩34,158 | ₩34,158 | ₩34,138 | ₩34,138 | -0.06% | 2.2천 |
|---|
| 2026.03.17 | ₩34,158 | ₩34,158 | ₩34,155 | ₩34,155 | -0.01% | 2.6천 |
|---|
| 2026.03.16 | ₩34,171 | ₩34,178 | ₩34,171 | ₩34,171 | 0.00% | 3.4천 |
|---|
| 2026.03.13 | ₩34,158 | ₩34,185 | ₩34,144 | ₩34,171 | +0.04% | 1.4만 |
|---|
| 2026.03.12 | ₩34,151 | ₩34,171 | ₩34,118 | ₩34,118 | -0.10% | 5.4천 |
|---|
| 2026.03.11 | ₩34,171 | ₩34,178 | ₩34,158 | ₩34,158 | -0.04% | 2천 |
|---|
| 2026.03.10 | ₩34,185 | ₩34,185 | ₩34,185 | ₩34,185 | 0.00% | 700 |
|---|
| 2026.03.09 | ₩34,171 | ₩34,225 | ₩34,171 | ₩34,225 | +0.16% | 900 |
|---|
| 2026.03.06 | ₩34,211 | ₩34,211 | ₩34,144 | ₩34,151 | -0.18% | 9.7천 |
|---|
| 2026.03.05 | ₩34,158 | ₩34,193 | ₩34,158 | ₩34,193 | +0.10% | 100 |
|---|
| 2026.03.04 | ₩34,185 | ₩34,232 | ₩34,185 | ₩34,198 | +0.04% | 900 |
|---|
| 2026.03.03 | ₩34,185 | ₩34,202 | ₩34,171 | ₩34,171 | -0.04% | 6.7천 |
|---|
| 2026.03.02 | ₩34,272 | ₩34,272 | ₩34,272 | ₩34,272 | 0.00% | 600 |
|---|
| 2026.02.27 | ₩34,346 | ₩34,346 | ₩34,319 | ₩34,332 | -0.04% | 4.6천 |
|---|
| 2026.02.26 | ₩34,409 | ₩34,426 | ₩34,409 | ₩34,426 | +0.05% | 3.2천 |
|---|
| 2026.02.25 | ₩34,399 | ₩34,413 | ₩34,386 | ₩34,413 | +0.04% | 2.5천 |
|---|
| 2026.02.24 | ₩34,399 | ₩34,399 | ₩34,393 | ₩34,393 | -0.02% | 100 |
|---|
| 2026.02.23 | ₩34,372 | ₩34,386 | ₩34,372 | ₩34,384 | +0.04% | 2.1천 |
|---|
| 2026.02.20 | ₩34,372 | ₩34,372 | ₩34,359 | ₩34,372 | 0.00% | 1.1천 |
|---|
| 2026.02.19 | ₩34,386 | ₩34,386 | ₩34,379 | ₩34,379 | -0.02% | 100 |
|---|
| 2026.02.18 | ₩34,372 | ₩34,372 | ₩34,362 | ₩34,362 | -0.03% | 3.9천 |
|---|
| 2026.02.17 | ₩34,372 | ₩34,379 | ₩34,372 | ₩34,379 | +0.02% | 100 |
|---|
| 2026.02.13 | ₩34,363 | ₩34,372 | ₩34,363 | ₩34,372 | +0.03% | 800 |
|---|
| 2026.02.12 | ₩34,319 | ₩34,332 | ₩34,225 | ₩34,312 | -0.02% | 6만 |
|---|
| 2026.02.11 | ₩34,292 | ₩34,292 | ₩34,292 | ₩34,292 | 0.00% | 400 |
|---|
| 2026.02.10 | ₩34,305 | ₩34,305 | ₩34,305 | ₩34,305 | 0.00% | 0 |
|---|
| 2026.02.09 | ₩34,279 | ₩34,292 | ₩34,279 | ₩34,292 | +0.04% | 900 |
|---|
| 2026.02.06 | ₩34,279 | ₩34,279 | ₩34,238 | ₩34,245 | -0.10% | 4.1천 |
|---|
| 2026.02.05 | ₩34,252 | ₩34,265 | ₩34,252 | ₩34,260 | +0.02% | 7.2천 |
|---|
| 2026.02.04 | ₩34,198 | ₩34,198 | ₩34,198 | ₩34,198 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩34,198 | ₩34,198 | ₩34,185 | ₩34,185 | -0.04% | 8.2천 |
|---|
| 2026.02.02 | ₩34,199 | ₩34,199 | ₩34,199 | ₩34,199 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩34,198 | ₩34,198 | ₩34,190 | ₩34,190 | -0.02% | 100 |
|---|
| 2026.01.29 | ₩34,248 | ₩34,248 | ₩34,248 | ₩34,248 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩34,265 | ₩34,265 | ₩34,261 | ₩34,261 | -0.01% | 300 |
|---|
| 2026.01.27 | ₩34,265 | ₩34,265 | ₩34,238 | ₩34,238 | -0.08% | 5.9천 |
|---|
| 2026.01.26 | ₩34,225 | ₩34,225 | ₩34,225 | ₩34,225 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩34,225 | ₩34,225 | ₩34,225 | ₩34,225 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩34,211 | ₩34,225 | ₩34,201 | ₩34,207 | -0.01% | 1.4만 |
|---|
| 2026.01.21 | ₩34,225 | ₩34,241 | ₩34,225 | ₩34,241 | +0.05% | 300 |
|---|
| 2026.01.20 | ₩34,148 | ₩34,171 | ₩34,148 | ₩34,158 | +0.03% | 3.4천 |
|---|
| 2026.01.16 | ₩34,225 | ₩34,225 | ₩34,198 | ₩34,198 | -0.08% | 1만 |
|---|
| 2026.01.15 | ₩34,225 | ₩34,225 | ₩34,198 | ₩34,198 | -0.08% | 9.5천 |
|---|
| 2026.01.14 | ₩34,211 | ₩34,211 | ₩34,211 | ₩34,211 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩34,193 | ₩34,193 | ₩34,173 | ₩34,173 | -0.06% | 400 |
|---|
| 2026.01.12 | ₩34,158 | ₩34,158 | ₩34,158 | ₩34,158 | 0.00% | 200 |
|---|
| 2026.01.09 | ₩34,185 | ₩34,185 | ₩34,185 | ₩34,185 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩34,131 | ₩34,131 | ₩34,131 | ₩34,131 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩34,151 | ₩34,151 | ₩34,151 | ₩34,151 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩34,077 | ₩34,093 | ₩34,077 | ₩34,093 | +0.05% | 1천 |
|---|
| 2026.01.05 | ₩34,051 | ₩34,067 | ₩34,051 | ₩34,067 | +0.05% | 500 |
|---|
| 2026.01.02 | ₩34,051 | ₩34,051 | ₩34,051 | ₩34,051 | 0.00% | 500 |
|---|
| 2025.12.31 | ₩34,024 | ₩34,037 | ₩34,024 | ₩34,037 | +0.04% | 100 |
|---|
| 2025.12.30 | ₩34,037 | ₩34,037 | ₩34,037 | ₩34,037 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩34,185 | ₩34,185 | ₩34,185 | ₩34,185 | 0.00% | 500 |
|---|
| 2025.12.26 | ₩34,131 | ₩34,131 | ₩34,104 | ₩34,118 | -0.04% | 1.3천 |
|---|
| 2025.12.24 | ₩34,158 | ₩34,158 | ₩34,118 | ₩34,131 | -0.08% | 4.8천 |
|---|
| 2025.12.23 | ₩34,118 | ₩34,134 | ₩34,118 | ₩34,134 | +0.05% | 1.1천 |
|---|
| 2025.12.22 | ₩34,144 | ₩34,144 | ₩34,131 | ₩34,131 | -0.04% | 2천 |
|---|
| 2025.12.19 | ₩34,127 | ₩34,131 | ₩34,118 | ₩34,118 | -0.03% | 1천 |
|---|
| 2025.12.18 | ₩34,131 | ₩34,144 | ₩34,118 | ₩34,144 | +0.04% | 1.1만 |
|---|
| 2025.12.17 | ₩34,097 | ₩34,097 | ₩34,097 | ₩34,097 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩34,097 | ₩34,118 | ₩34,095 | ₩34,104 | +0.02% | 1.8만 |
|---|
| 2025.12.15 | ₩34,093 | ₩34,093 | ₩34,077 | ₩34,077 | -0.05% | 800 |
|---|
| 2025.12.12 | ₩34,064 | ₩34,071 | ₩34,064 | ₩34,071 | +0.02% | 400 |
|---|
| 2025.12.11 | ₩34,084 | ₩34,084 | ₩34,084 | ₩34,084 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩34,064 | ₩34,064 | ₩34,064 | ₩34,064 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩34,051 | ₩34,051 | ₩34,051 | ₩34,051 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩34,063 | ₩34,063 | ₩34,063 | ₩34,063 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩34,051 | ₩34,064 | ₩34,051 | ₩34,057 | +0.02% | 3천 |
|---|
| 2025.12.04 | ₩34,064 | ₩34,064 | ₩34,064 | ₩34,064 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩34,037 | ₩34,044 | ₩34,037 | ₩34,044 | +0.02% | 1.2천 |
|---|
| 2025.12.02 | ₩34,010 | ₩34,010 | ₩34,010 | ₩34,010 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩33,997 | ₩34,024 | ₩33,997 | ₩34,024 | +0.08% | 400 |
|---|
| 2025.11.28 | ₩34,170 | ₩34,170 | ₩34,170 | ₩34,170 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩34,158 | ₩34,158 | ₩34,158 | ₩34,158 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩34,118 | ₩34,118 | ₩34,118 | ₩34,118 | 0.00% | 1.1천 |
|---|
| 2025.11.24 | ₩34,118 | ₩34,131 | ₩34,118 | ₩34,131 | +0.04% | 5.8천 |
|---|
| 2025.11.21 | ₩34,077 | ₩34,077 | ₩34,077 | ₩34,077 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩34,065 | ₩34,065 | ₩34,065 | ₩34,065 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩34,089 | ₩34,158 | ₩34,037 | ₩34,057 | -0.09% | 1.1만 |
|---|
| 2025.11.18 | ₩34,091 | ₩34,104 | ₩33,890 | ₩34,076 | -0.04% | 9.5천 |
|---|
| 2025.11.17 | ₩34,091 | ₩34,104 | ₩34,077 | ₩34,084 | -0.02% | 1.8천 |
|---|
| 2025.11.14 | ₩34,030 | ₩34,051 | ₩34,024 | ₩34,024 | -0.02% | 700 |
|---|
| 2025.11.13 | ₩34,077 | ₩34,077 | ₩34,064 | ₩34,064 | -0.04% | 700 |
|---|
| 2025.11.12 | ₩34,091 | ₩34,466 | ₩34,064 | ₩34,084 | -0.02% | 1만 |
|---|
| 2025.11.11 | ₩34,104 | ₩34,104 | ₩34,091 | ₩34,091 | -0.04% | 700 |
|---|
| 2025.11.10 | ₩34,077 | ₩34,077 | ₩34,051 | ₩34,057 | -0.06% | 2.5천 |
|---|
| 2025.11.07 | ₩34,051 | ₩34,051 | ₩34,044 | ₩34,044 | -0.02% | 200 |
|---|
| 2025.11.06 | ₩34,042 | ₩34,065 | ₩34,042 | ₩34,065 | +0.07% | 3.2천 |
|---|
| 2025.11.05 | ₩34,016 | ₩34,016 | ₩34,016 | ₩34,016 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩34,064 | ₩34,064 | ₩34,064 | ₩34,064 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩34,042 | ₩34,042 | ₩34,037 | ₩34,037 | -0.02% | 1.2천 |
|---|
| 2025.10.31 | ₩34,126 | ₩34,126 | ₩34,126 | ₩34,126 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩34,116 | ₩34,116 | ₩34,116 | ₩34,116 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩34,131 | ₩34,131 | ₩34,124 | ₩34,124 | -0.02% | 100 |
|---|
| 2025.10.28 | ₩34,171 | ₩34,171 | ₩34,131 | ₩34,144 | -0.08% | 1.8만 |
|---|
| 2025.10.27 | ₩34,158 | ₩34,171 | ₩34,158 | ₩34,158 | 0.00% | 3.3천 |
|---|
| 2025.10.24 | ₩34,144 | ₩34,171 | ₩34,144 | ₩34,148 | +0.01% | 1.5만 |
|---|
| 2025.10.23 | ₩34,158 | ₩34,185 | ₩34,077 | ₩34,158 | 0.00% | 6.1천 |
|---|
| 2025.10.22 | ₩34,185 | ₩34,198 | ₩34,185 | ₩34,191 | +0.02% | 1.1만 |
|---|
| 2025.10.21 | ₩34,171 | ₩34,211 | ₩34,165 | ₩34,165 | -0.02% | 1.4만 |
|---|
| 2025.10.20 | ₩34,211 | ₩34,211 | ₩34,171 | ₩34,171 | -0.12% | 9.8천 |
|---|
| 2025.10.17 | ₩34,171 | ₩34,171 | ₩34,171 | ₩34,171 | 0.00% | 200 |
|---|
| 2025.10.16 | ₩34,171 | ₩34,198 | ₩34,171 | ₩34,171 | 0.00% | 6.5천 |
|---|
| 2025.10.15 | ₩34,131 | ₩34,185 | ₩34,131 | ₩34,162 | +0.09% | 6.8천 |
|---|
| 2025.10.14 | ₩34,158 | ₩34,386 | ₩34,131 | ₩34,144 | -0.04% | 1.1만 |
|---|
| 2025.10.13 | ₩34,177 | ₩34,177 | ₩34,177 | ₩34,177 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩34,131 | ₩34,138 | ₩34,104 | ₩34,138 | +0.02% | 300 |
|---|