시장 데이터를 불러오는 중
전체 종목
AMG GW&K Muni Income ETF 과거 주가
AMG GW&K Muni Income ETF · MUNX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AMG GW&K Muni Income ETF · MUNX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,332 | ₩31,332 | ₩31,332 | ₩31,332 | 0.00% | 100 |
| 2026.10.08 | ₩31,196 | ₩31,245 | ₩31,182 | ₩31,245 | +0.16% | 3.2천 |
| 2026.10.07 | ₩31,236 | ₩31,236 | ₩31,209 | ₩31,220 | -0.05% | 300 |
| 2026.10.06 | ₩31,405 | ₩31,405 | ₩31,405 | ₩31,405 | 0.00% | 100 |
| 2026.10.05 | ₩31,461 | ₩31,461 | ₩31,461 | ₩31,461 | 0.00% | 100 |
| 2026.10.02 | ₩31,678 | ₩31,678 | ₩31,326 | ₩31,326 | -1.11% | 2.5천 |
| 2026.10.01 | ₩31,477 | ₩31,582 | ₩31,397 | ₩31,425 | -0.17% | 5.4만 |
| 2026.09.30 | ₩31,511 | ₩31,511 | ₩31,450 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,450 |
| -0.19% |
| 2.2천 |
| 2026.09.29 | ₩31,249 | ₩31,249 | ₩31,178 | ₩31,178 | -0.23% | 200 |
|---|
| 2026.09.28 | ₩31,169 | ₩31,335 | ₩31,169 | ₩31,335 | +0.53% | 100 |
|---|
| 2026.09.25 | ₩31,490 | ₩31,501 | ₩31,490 | ₩31,501 | +0.03% | 200 |
|---|
| 2026.09.24 | ₩31,638 | ₩31,638 | ₩31,624 | ₩31,624 | -0.04% | 300 |
|---|
| 2026.09.23 | ₩31,933 | ₩31,933 | ₩31,665 | ₩31,819 | -0.36% | 1.6천 |
|---|
| 2026.09.22 | ₩32,134 | ₩32,134 | ₩32,092 | ₩32,092 | -0.13% | 700 |
|---|
| 2026.09.21 | ₩32,147 | ₩32,147 | ₩32,114 | ₩32,114 | -0.10% | 100 |
|---|
| 2026.09.18 | ₩32,093 | ₩32,144 | ₩32,093 | ₩32,144 | +0.16% | 500 |
|---|
| 2026.09.17 | ₩32,160 | ₩32,195 | ₩32,160 | ₩32,195 | +0.11% | 100 |
|---|
| 2026.09.16 | ₩32,147 | ₩32,147 | ₩32,073 | ₩32,073 | -0.23% | 1.1천 |
|---|
| 2026.09.15 | ₩32,107 | ₩32,107 | ₩32,107 | ₩32,107 | 0.00% | 400 |
|---|
| 2026.09.14 | ₩32,187 | ₩32,232 | ₩32,187 | ₩32,232 | +0.14% | 400 |
|---|
| 2026.09.11 | ₩32,241 | ₩32,339 | ₩32,241 | ₩32,339 | +0.30% | 1.1천 |
|---|
| 2026.09.10 | ₩32,160 | ₩32,160 | ₩32,104 | ₩32,104 | -0.17% | 400 |
|---|
| 2026.09.09 | ₩32,536 | ₩32,536 | ₩32,371 | ₩32,371 | -0.51% | 100 |
|---|
| 2026.09.08 | ₩32,589 | ₩32,643 | ₩32,576 | ₩32,616 | +0.08% | 2.1천 |
|---|
| 2026.09.04 | ₩32,603 | ₩32,603 | ₩32,584 | ₩32,584 | -0.06% | 200 |
|---|
| 2026.09.03 | ₩32,750 | ₩32,750 | ₩32,589 | ₩32,589 | -0.49% | 400 |
|---|
| 2026.09.02 | ₩32,737 | ₩32,737 | ₩32,710 | ₩32,723 | -0.04% | 3.9천 |
|---|
| 2026.09.01 | ₩32,790 | ₩32,790 | ₩32,656 | ₩32,683 | -0.33% | 400 |
|---|
| 2026.08.31 | ₩33,018 | ₩33,018 | ₩33,018 | ₩33,018 | 0.00% | 400 |
|---|
| 2026.08.28 | ₩33,092 | ₩33,092 | ₩33,092 | ₩33,092 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩33,112 | ₩33,139 | ₩33,078 | ₩33,078 | -0.10% | 1만 |
|---|
| 2026.08.26 | ₩33,069 | ₩33,069 | ₩33,069 | ₩33,069 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩33,137 | ₩33,137 | ₩33,137 | ₩33,137 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩33,112 | ₩33,119 | ₩33,058 | ₩33,058 | -0.16% | 1만 |
|---|
| 2026.08.21 | ₩33,021 | ₩33,021 | ₩33,021 | ₩33,021 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩33,085 | ₩33,112 | ₩33,072 | ₩33,072 | -0.04% | 800 |
|---|
| 2026.08.19 | ₩33,179 | ₩33,179 | ₩33,149 | ₩33,149 | -0.09% | 100 |
|---|
| 2026.08.18 | ₩32,978 | ₩33,052 | ₩32,978 | ₩33,052 | +0.22% | 100 |
|---|
| 2026.08.17 | ₩33,107 | ₩33,107 | ₩33,107 | ₩33,107 | 0.00% | 300 |
|---|
| 2026.08.14 | ₩33,220 | ₩33,220 | ₩33,220 | ₩33,220 | 0.00% | 1.1천 |
|---|
| 2026.08.13 | ₩33,340 | ₩33,345 | ₩33,340 | ₩33,345 | +0.02% | 200 |
|---|
| 2026.08.12 | ₩33,259 | ₩33,313 | ₩33,246 | ₩33,266 | +0.02% | 2.1천 |
|---|
| 2026.08.11 | ₩33,219 | ₩33,242 | ₩33,219 | ₩33,242 | +0.07% | 100 |
|---|
| 2026.08.10 | ₩33,219 | ₩33,273 | ₩33,219 | ₩33,247 | +0.08% | 900 |
|---|
| 2026.08.07 | ₩33,246 | ₩33,259 | ₩33,246 | ₩33,259 | +0.04% | 100 |
|---|
| 2026.08.06 | ₩33,179 | ₩33,179 | ₩33,155 | ₩33,155 | -0.07% | 200 |
|---|
| 2026.08.05 | ₩33,206 | ₩33,230 | ₩33,206 | ₩33,230 | +0.07% | 200 |
|---|
| 2026.08.04 | ₩33,152 | ₩33,186 | ₩33,152 | ₩33,186 | +0.10% | 400 |
|---|
| 2026.08.03 | ₩33,078 | ₩33,092 | ₩33,078 | ₩33,086 | +0.02% | 700 |
|---|
| 2026.07.31 | ₩33,139 | ₩33,140 | ₩33,139 | ₩33,140 | +0.00% | 1.7천 |
|---|
| 2026.07.30 | ₩33,219 | ₩33,219 | ₩33,219 | ₩33,219 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩33,259 | ₩33,259 | ₩33,219 | ₩33,219 | -0.12% | 400 |
|---|
| 2026.07.28 | ₩33,313 | ₩33,321 | ₩33,299 | ₩33,321 | +0.02% | 400 |
|---|
| 2026.07.27 | ₩33,273 | ₩33,286 | ₩33,235 | ₩33,235 | -0.11% | 1.5천 |
|---|
| 2026.07.24 | ₩33,152 | ₩33,163 | ₩33,152 | ₩33,163 | +0.03% | 600 |
|---|
| 2026.07.23 | ₩32,986 | ₩32,986 | ₩32,986 | ₩32,986 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩33,232 | ₩33,232 | ₩33,219 | ₩33,219 | -0.04% | 200 |
|---|
| 2026.07.21 | ₩33,333 | ₩33,333 | ₩33,333 | ₩33,333 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩33,454 | ₩33,460 | ₩33,420 | ₩33,420 | -0.10% | 1.2천 |
|---|
| 2026.07.17 | ₩33,474 | ₩33,501 | ₩33,474 | ₩33,499 | +0.08% | 2.5천 |
|---|
| 2026.07.16 | ₩33,447 | ₩33,447 | ₩33,447 | ₩33,447 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩33,581 | ₩33,608 | ₩33,534 | ₩33,534 | -0.14% | 3.7천 |
|---|
| 2026.07.14 | ₩33,581 | ₩33,594 | ₩33,581 | ₩33,593 | +0.04% | 800 |
|---|
| 2026.07.13 | ₩33,594 | ₩33,614 | ₩33,580 | ₩33,580 | -0.04% | 7.2천 |
|---|
| 2026.07.10 | ₩33,576 | ₩33,576 | ₩33,576 | ₩33,576 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩33,541 | ₩33,541 | ₩33,541 | ₩33,541 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩33,547 | ₩33,567 | ₩33,534 | ₩33,534 | -0.04% | 500 |
|---|
| 2026.07.07 | ₩33,629 | ₩33,629 | ₩33,629 | ₩33,629 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩33,762 | ₩33,762 | ₩33,762 | ₩33,762 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩33,736 | ₩33,736 | ₩33,736 | ₩33,736 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩33,668 | ₩33,668 | ₩33,668 | ₩33,668 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩33,771 | ₩33,771 | ₩33,771 | ₩33,771 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩33,819 | ₩33,819 | ₩33,819 | ₩33,819 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩33,779 | ₩33,779 | ₩33,779 | ₩33,779 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩33,762 | ₩33,762 | ₩33,762 | ₩33,762 | 0.00% | 200 |
|---|
| 2026.06.24 | ₩33,719 | ₩33,719 | ₩33,719 | ₩33,719 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩33,661 | ₩33,661 | ₩33,660 | ₩33,660 | -0.00% | 5천 |
|---|
| 2026.06.22 | ₩33,692 | ₩33,692 | ₩33,692 | ₩33,692 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩33,688 | ₩33,688 | ₩33,688 | ₩33,688 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩33,561 | ₩33,561 | ₩33,561 | ₩33,561 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩33,652 | ₩33,652 | ₩33,652 | ₩33,652 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩33,635 | ₩33,641 | ₩33,635 | ₩33,641 | +0.02% | 300 |
|---|
| 2026.06.12 | ₩33,588 | ₩33,588 | ₩33,588 | ₩33,588 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩33,514 | ₩33,635 | ₩33,501 | ₩33,597 | +0.25% | 4.5천 |
|---|
| 2026.06.10 | ₩33,541 | ₩33,541 | ₩33,507 | ₩33,507 | -0.10% | 700 |
|---|
| 2026.06.09 | ₩33,608 | ₩33,608 | ₩33,594 | ₩33,594 | -0.04% | 1.4천 |
|---|
| 2026.06.08 | ₩33,594 | ₩33,608 | ₩33,594 | ₩33,608 | +0.04% | 1.4천 |
|---|
| 2026.06.05 | ₩33,549 | ₩33,549 | ₩33,549 | ₩33,549 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩33,635 | ₩33,635 | ₩33,635 | ₩33,635 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩33,594 | ₩33,675 | ₩33,594 | ₩33,608 | +0.04% | 3.2만 |
|---|
| 2026.06.02 | ₩33,621 | ₩33,688 | ₩33,621 | ₩33,659 | +0.11% | 3만 |
|---|
| 2026.06.01 | ₩33,567 | ₩33,594 | ₩33,561 | ₩33,561 | -0.02% | 2.1만 |
|---|
| 2026.05.29 | ₩33,688 | ₩33,702 | ₩33,675 | ₩33,702 | +0.04% | 5.8천 |
|---|
| 2026.05.28 | ₩33,581 | ₩33,608 | ₩33,567 | ₩33,567 | -0.04% | 1.4천 |
|---|
| 2026.05.27 | ₩33,527 | ₩33,567 | ₩33,527 | ₩33,567 | +0.12% | 1.3만 |
|---|
| 2026.05.26 | ₩33,501 | ₩33,541 | ₩33,494 | ₩33,494 | -0.02% | 6천 |
|---|
| 2026.05.22 | ₩33,353 | ₩33,353 | ₩33,332 | ₩33,332 | -0.06% | 1.6천 |
|---|
| 2026.05.21 | ₩33,275 | ₩33,275 | ₩33,275 | ₩33,275 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩33,179 | ₩33,253 | ₩33,179 | ₩33,253 | +0.22% | 800 |
|---|
| 2026.05.19 | ₩33,111 | ₩33,179 | ₩33,111 | ₩33,125 | +0.04% | 1.4천 |
|---|
| 2026.05.18 | ₩33,279 | ₩33,279 | ₩33,279 | ₩33,279 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩33,219 | ₩33,273 | ₩33,219 | ₩33,273 | +0.16% | 400 |
|---|
| 2026.05.14 | ₩33,474 | ₩33,474 | ₩33,456 | ₩33,456 | -0.05% | 100 |
|---|
| 2026.05.13 | ₩33,447 | ₩33,447 | ₩33,447 | ₩33,447 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩33,479 | ₩33,479 | ₩33,479 | ₩33,479 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩33,567 | ₩33,567 | ₩33,567 | ₩33,567 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩33,581 | ₩33,581 | ₩33,581 | ₩33,581 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩33,530 | ₩33,530 | ₩33,530 | ₩33,530 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩33,567 | ₩33,567 | ₩33,541 | ₩33,541 | -0.08% | 7.4천 |
|---|
| 2026.05.05 | ₩33,450 | ₩33,450 | ₩33,450 | ₩33,450 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩33,427 | ₩33,427 | ₩33,427 | ₩33,427 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩33,487 | ₩33,527 | ₩33,480 | ₩33,480 | -0.02% | 8.3천 |
|---|
| 2026.04.30 | ₩33,567 | ₩33,567 | ₩33,567 | ₩33,567 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩33,531 | ₩33,531 | ₩33,531 | ₩33,531 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩33,574 | ₩33,574 | ₩33,574 | ₩33,574 | 0.00% | 400 |
|---|
| 2026.04.27 | ₩33,635 | ₩33,635 | ₩33,633 | ₩33,633 | -0.00% | 400 |
|---|
| 2026.04.24 | ₩33,628 | ₩33,641 | ₩33,628 | ₩33,641 | +0.04% | 2.8천 |
|---|
| 2026.04.23 | ₩33,594 | ₩33,594 | ₩33,567 | ₩33,574 | -0.06% | 800 |
|---|
| 2026.04.22 | ₩33,581 | ₩33,608 | ₩33,581 | ₩33,598 | +0.05% | 700 |
|---|
| 2026.04.21 | ₩33,594 | ₩33,601 | ₩33,558 | ₩33,558 | -0.11% | 1천 |
|---|
| 2026.04.20 | ₩33,628 | ₩33,635 | ₩33,621 | ₩33,624 | -0.01% | 1.1천 |
|---|
| 2026.04.17 | ₩33,616 | ₩33,616 | ₩33,616 | ₩33,616 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩33,487 | ₩33,487 | ₩33,487 | ₩33,487 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩33,460 | ₩33,460 | ₩33,460 | ₩33,460 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩33,518 | ₩33,518 | ₩33,518 | ₩33,518 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩33,533 | ₩33,533 | ₩33,533 | ₩33,533 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩33,427 | ₩33,427 | ₩33,427 | ₩33,427 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩33,407 | ₩33,480 | ₩33,407 | ₩33,480 | +0.22% | 100 |
|---|
| 2026.04.08 | ₩33,366 | ₩33,411 | ₩33,366 | ₩33,411 | +0.13% | 1천 |
|---|
| 2026.04.07 | ₩33,259 | ₩33,317 | ₩33,259 | ₩33,317 | +0.17% | 700 |
|---|
| 2026.04.06 | ₩33,246 | ₩33,286 | ₩33,246 | ₩33,286 | +0.12% | 5.2천 |
|---|
| 2026.04.02 | ₩33,273 | ₩33,313 | ₩33,273 | ₩33,286 | +0.04% | 1만 |
|---|
| 2026.04.01 | ₩33,259 | ₩33,259 | ₩33,232 | ₩33,259 | 0.00% | 8.6천 |
|---|
| 2026.03.31 | ₩33,259 | ₩33,286 | ₩33,192 | ₩33,203 | -0.17% | 6.6천 |
|---|
| 2026.03.30 | ₩33,206 | ₩33,206 | ₩33,098 | ₩33,108 | -0.29% | 1.1만 |
|---|
| 2026.03.27 | ₩33,031 | ₩33,092 | ₩32,991 | ₩33,092 | +0.18% | 1.1만 |
|---|
| 2026.03.26 | ₩33,018 | ₩33,045 | ₩33,018 | ₩33,018 | 0.00% | 1.5만 |
|---|
| 2026.03.25 | ₩33,125 | ₩33,232 | ₩33,112 | ₩33,172 | +0.14% | 1.2만 |
|---|
| 2026.03.24 | ₩33,152 | ₩33,179 | ₩33,026 | ₩33,026 | -0.38% | 9.3천 |
|---|
| 2026.03.23 | ₩33,380 | ₩33,420 | ₩33,259 | ₩33,320 | -0.18% | 7.3천 |
|---|
| 2026.03.20 | ₩33,353 | ₩33,353 | ₩33,148 | ₩33,148 | -0.61% | 1.4천 |
|---|
| 2026.03.19 | ₩33,514 | ₩33,527 | ₩33,487 | ₩33,514 | 0.00% | 6.5천 |
|---|
| 2026.03.18 | ₩33,567 | ₩33,594 | ₩33,487 | ₩33,507 | -0.18% | 1.9만 |
|---|
| 2026.03.17 | ₩33,547 | ₩33,581 | ₩33,547 | ₩33,581 | +0.10% | 2.7만 |
|---|
| 2026.03.16 | ₩33,581 | ₩33,581 | ₩33,581 | ₩33,581 | 0.00% | 700 |
|---|
| 2026.03.13 | ₩33,581 | ₩33,581 | ₩33,581 | ₩33,581 | 0.00% | 1.9천 |
|---|
| 2026.03.12 | ₩33,581 | ₩33,581 | ₩33,487 | ₩33,487 | -0.28% | 1.9천 |
|---|
| 2026.03.11 | ₩33,608 | ₩33,608 | ₩33,598 | ₩33,598 | -0.03% | 400 |
|---|
| 2026.03.10 | ₩33,655 | ₩33,655 | ₩33,621 | ₩33,621 | -0.10% | 1.7천 |
|---|
| 2026.03.09 | ₩33,648 | ₩33,769 | ₩33,648 | ₩33,748 | +0.30% | 900 |
|---|
| 2026.03.06 | ₩33,677 | ₩33,738 | ₩33,661 | ₩33,738 | +0.18% | 1.8천 |
|---|
| 2026.03.05 | ₩33,715 | ₩33,715 | ₩33,715 | ₩33,715 | 0.00% | 600 |
|---|
| 2026.03.04 | ₩33,795 | ₩33,795 | ₩33,769 | ₩33,769 | -0.08% | 1.6천 |
|---|
| 2026.03.03 | ₩33,789 | ₩33,789 | ₩33,742 | ₩33,755 | -0.10% | 1.2천 |
|---|
| 2026.03.02 | ₩33,909 | ₩33,909 | ₩33,903 | ₩33,903 | -0.02% | 500 |
|---|
| 2026.02.27 | ₩34,090 | ₩34,104 | ₩34,083 | ₩34,104 | +0.04% | 3.2천 |
|---|
| 2026.02.26 | ₩34,090 | ₩34,110 | ₩34,090 | ₩34,110 | +0.06% | 300 |
|---|
| 2026.02.25 | ₩34,063 | ₩34,063 | ₩33,996 | ₩34,010 | -0.16% | 5.6천 |
|---|
| 2026.02.24 | ₩34,063 | ₩34,077 | ₩34,050 | ₩34,051 | -0.04% | 2.5천 |
|---|
| 2026.02.23 | ₩33,996 | ₩34,023 | ₩33,996 | ₩34,023 | +0.08% | 1.1천 |
|---|
| 2026.02.20 | ₩33,983 | ₩33,996 | ₩33,970 | ₩33,996 | +0.04% | 900 |
|---|
| 2026.02.19 | ₩33,996 | ₩34,023 | ₩33,975 | ₩33,975 | -0.06% | 8.1천 |
|---|
| 2026.02.18 | ₩33,968 | ₩33,983 | ₩33,968 | ₩33,968 | 0.00% | 1.9만 |
|---|
| 2026.02.17 | ₩33,956 | ₩33,983 | ₩33,956 | ₩33,983 | +0.08% | 3.8천 |
|---|
| 2026.02.13 | ₩33,970 | ₩33,996 | ₩33,903 | ₩33,923 | -0.14% | 1.4만 |
|---|
| 2026.02.12 | ₩33,889 | ₩33,916 | ₩33,876 | ₩33,893 | +0.01% | 4.5천 |
|---|
| 2026.02.11 | ₩33,822 | ₩33,849 | ₩33,822 | ₩33,838 | +0.05% | 6.8천 |
|---|
| 2026.02.10 | ₩33,929 | ₩33,949 | ₩33,890 | ₩33,890 | -0.11% | 1.2만 |
|---|
| 2026.02.09 | ₩33,849 | ₩33,876 | ₩33,849 | ₩33,849 | 0.00% | 8.1천 |
|---|
| 2026.02.06 | ₩33,849 | ₩33,849 | ₩33,782 | ₩33,782 | -0.20% | 1.5만 |
|---|
| 2026.02.05 | ₩33,795 | ₩33,849 | ₩33,774 | ₩33,774 | -0.06% | 9.7천 |
|---|
| 2026.02.04 | ₩33,782 | ₩33,782 | ₩33,722 | ₩33,728 | -0.16% | 8천 |
|---|
| 2026.02.03 | ₩33,715 | ₩33,728 | ₩33,702 | ₩33,703 | -0.04% | 1.8만 |
|---|
| 2026.02.02 | ₩33,728 | ₩33,742 | ₩33,715 | ₩33,722 | -0.02% | 4.4천 |
|---|
| 2026.01.30 | ₩33,795 | ₩33,809 | ₩33,782 | ₩33,786 | -0.03% | 1.3만 |
|---|
| 2026.01.29 | ₩33,728 | ₩33,755 | ₩33,728 | ₩33,735 | +0.02% | 1.2만 |
|---|
| 2026.01.28 | ₩33,728 | ₩33,751 | ₩33,722 | ₩33,751 | +0.07% | 4.1천 |
|---|
| 2026.01.27 | ₩33,728 | ₩33,728 | ₩33,695 | ₩33,695 | -0.10% | 8.9천 |
|---|
| 2026.01.26 | ₩33,700 | ₩33,715 | ₩33,696 | ₩33,696 | -0.01% | 3만 |
|---|
| 2026.01.23 | ₩33,661 | ₩33,688 | ₩33,635 | ₩33,675 | +0.04% | 2.3만 |
|---|
| 2026.01.22 | ₩33,630 | ₩33,648 | ₩33,628 | ₩33,628 | -0.01% | 4.3천 |
|---|
| 2026.01.21 | ₩33,675 | ₩33,728 | ₩33,621 | ₩33,715 | +0.12% | 2.3만 |
|---|
| 2026.01.20 | ₩33,702 | ₩33,702 | ₩33,608 | ₩33,628 | -0.22% | 1.5만 |
|---|
| 2026.01.16 | ₩33,715 | ₩33,742 | ₩33,702 | ₩33,702 | -0.04% | 6.8천 |
|---|
| 2026.01.15 | ₩33,742 | ₩33,742 | ₩33,675 | ₩33,715 | -0.08% | 1.1만 |
|---|
| 2026.01.14 | ₩33,728 | ₩33,742 | ₩33,702 | ₩33,720 | -0.02% | 3만 |
|---|
| 2026.01.13 | ₩33,702 | ₩33,702 | ₩33,681 | ₩33,681 | -0.06% | 2.3만 |
|---|
| 2026.01.12 | ₩33,648 | ₩33,661 | ₩33,648 | ₩33,648 | 0.00% | 1.6천 |
|---|
| 2026.01.09 | ₩33,675 | ₩33,702 | ₩33,661 | ₩33,702 | +0.08% | 1.2만 |
|---|
| 2026.01.08 | ₩33,621 | ₩33,675 | ₩33,610 | ₩33,636 | +0.04% | 3.5만 |
|---|
| 2026.01.07 | ₩33,594 | ₩33,609 | ₩33,588 | ₩33,609 | +0.04% | 9.2천 |
|---|
| 2026.01.06 | ₩33,463 | ₩33,557 | ₩33,460 | ₩33,557 | +0.28% | 2.5만 |
|---|
| 2026.01.05 | ₩33,487 | ₩33,535 | ₩33,487 | ₩33,535 | +0.14% | 5.6천 |
|---|
| 2026.01.02 | ₩33,501 | ₩33,501 | ₩33,501 | ₩33,501 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩33,440 | ₩33,440 | ₩33,440 | ₩33,440 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩33,448 | ₩33,448 | ₩33,448 | ₩33,448 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩33,460 | ₩33,460 | ₩33,447 | ₩33,447 | -0.04% | 100 |
|---|
| 2025.12.26 | ₩33,407 | ₩33,407 | ₩33,380 | ₩33,380 | -0.08% | 100 |
|---|
| 2025.12.24 | ₩33,434 | ₩33,434 | ₩33,434 | ₩33,434 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩33,420 | ₩33,420 | ₩33,416 | ₩33,416 | -0.01% | 200 |
|---|
| 2025.12.22 | ₩33,407 | ₩33,420 | ₩33,407 | ₩33,407 | 0.00% | 400 |
|---|
| 2025.12.19 | ₩33,393 | ₩33,393 | ₩33,380 | ₩33,380 | -0.04% | 100 |
|---|
| 2025.12.18 | ₩33,434 | ₩33,434 | ₩33,373 | ₩33,373 | -0.18% | 100 |
|---|
| 2025.12.17 | ₩33,360 | ₩33,360 | ₩33,360 | ₩33,360 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩33,400 | ₩33,400 | ₩33,400 | ₩33,400 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩33,420 | ₩33,460 | ₩33,420 | ₩33,460 | +0.12% | 3.8천 |
|---|
| 2025.12.12 | ₩33,454 | ₩33,454 | ₩33,454 | ₩33,454 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩33,487 | ₩33,487 | ₩33,475 | ₩33,475 | -0.04% | 100 |
|---|
| 2025.12.10 | ₩33,474 | ₩33,501 | ₩33,460 | ₩33,490 | +0.05% | 1.4만 |
|---|
| 2025.12.09 | ₩33,487 | ₩33,514 | ₩33,440 | ₩33,440 | -0.14% | 9.7천 |
|---|
| 2025.12.08 | ₩33,487 | ₩33,514 | ₩33,474 | ₩33,474 | -0.04% | 1.7만 |
|---|
| 2025.12.05 | ₩33,474 | ₩33,487 | ₩33,434 | ₩33,467 | -0.02% | 1.7만 |
|---|
| 2025.12.04 | ₩33,436 | ₩33,474 | ₩33,431 | ₩33,460 | +0.07% | 2.4만 |
|---|
| 2025.12.03 | ₩33,501 | ₩33,501 | ₩33,460 | ₩33,460 | -0.12% | 3.8천 |
|---|
| 2025.12.02 | ₩33,420 | ₩33,447 | ₩33,393 | ₩33,440 | +0.06% | 1.9만 |
|---|
| 2025.12.01 | ₩33,467 | ₩33,514 | ₩33,460 | ₩33,513 | +0.14% | 2.7만 |
|---|
| 2025.11.28 | ₩33,608 | ₩33,635 | ₩33,608 | ₩33,635 | +0.08% | 2.3천 |
|---|
| 2025.11.26 | ₩33,605 | ₩33,605 | ₩33,605 | ₩33,605 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩33,608 | ₩33,608 | ₩33,561 | ₩33,561 | -0.14% | 4.5천 |
|---|
| 2025.11.24 | ₩33,549 | ₩33,549 | ₩33,549 | ₩33,549 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩33,567 | ₩33,608 | ₩33,534 | ₩33,534 | -0.10% | 2.9만 |
|---|
| 2025.11.20 | ₩33,507 | ₩33,534 | ₩33,507 | ₩33,515 | +0.02% | 1.4만 |
|---|
| 2025.11.19 | ₩33,527 | ₩33,534 | ₩33,494 | ₩33,494 | -0.10% | 8.7천 |
|---|
| 2025.11.18 | ₩33,554 | ₩33,661 | ₩33,527 | ₩33,563 | +0.03% | 1.8만 |
|---|
| 2025.11.17 | ₩33,554 | ₩33,567 | ₩33,546 | ₩33,546 | -0.02% | 1.5만 |
|---|
| 2025.11.14 | ₩33,554 | ₩33,581 | ₩33,501 | ₩33,501 | -0.16% | 1.4만 |
|---|
| 2025.11.13 | ₩33,561 | ₩33,567 | ₩33,547 | ₩33,547 | -0.04% | 1.4만 |
|---|
| 2025.11.12 | ₩33,580 | ₩33,594 | ₩33,580 | ₩33,581 | +0.00% | 1.1만 |
|---|
| 2025.11.11 | ₩33,614 | ₩33,614 | ₩33,614 | ₩33,614 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩33,554 | ₩33,581 | ₩33,545 | ₩33,581 | +0.08% | 1.6만 |
|---|
| 2025.11.07 | ₩33,594 | ₩33,608 | ₩33,559 | ₩33,559 | -0.10% | 1.3만 |
|---|
| 2025.11.06 | ₩33,527 | ₩33,614 | ₩33,527 | ₩33,567 | +0.12% | 1.2만 |
|---|
| 2025.11.05 | ₩33,474 | ₩33,474 | ₩33,474 | ₩33,474 | 0.00% | 8.3천 |
|---|
| 2025.11.04 | ₩33,541 | ₩33,541 | ₩33,521 | ₩33,521 | -0.06% | 1.3만 |
|---|
| 2025.11.03 | ₩33,501 | ₩33,514 | ₩33,495 | ₩33,514 | +0.04% | 3.7만 |
|---|
| 2025.10.31 | ₩33,554 | ₩33,554 | ₩33,521 | ₩33,521 | -0.10% | 8천 |
|---|
| 2025.10.30 | ₩33,460 | ₩33,474 | ₩33,440 | ₩33,452 | -0.02% | 8.7천 |
|---|