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 | ₩31,357 | ₩31,357 | ₩31,357 | ₩31,357 | 0.00% | 100 |
| 2026.10.08 | ₩31,220 | ₩31,270 | ₩31,207 | ₩31,270 | +0.16% | 3.2천 |
| 2026.10.07 | ₩31,260 | ₩31,260 | ₩31,234 | ₩31,244 | -0.05% | 300 |
| 2026.10.06 | ₩31,429 | ₩31,429 | ₩31,429 | ₩31,429 | 0.00% | 100 |
| 2026.10.05 | ₩31,486 | ₩31,486 | ₩31,486 | ₩31,486 | 0.00% | 100 |
| 2026.10.02 | ₩31,703 | ₩31,703 | ₩31,350 | ₩31,350 | -1.11% | 2.5천 |
| 2026.10.01 | ₩31,502 | ₩31,606 | ₩31,421 | ₩31,449 | -0.17% | 5.4만 |
| 2026.09.30 | ₩31,535 | ₩31,535 | ₩31,475 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,475 |
| -0.19% |
| 2.2천 |
| 2026.09.29 | ₩31,274 | ₩31,274 | ₩31,203 | ₩31,203 | -0.23% | 200 |
|---|
| 2026.09.28 | ₩31,193 | ₩31,360 | ₩31,193 | ₩31,360 | +0.53% | 100 |
|---|
| 2026.09.25 | ₩31,515 | ₩31,526 | ₩31,515 | ₩31,526 | +0.03% | 200 |
|---|
| 2026.09.24 | ₩31,663 | ₩31,663 | ₩31,649 | ₩31,649 | -0.04% | 300 |
|---|
| 2026.09.23 | ₩31,958 | ₩31,958 | ₩31,689 | ₩31,844 | -0.36% | 1.6천 |
|---|
| 2026.09.22 | ₩32,159 | ₩32,159 | ₩32,117 | ₩32,117 | -0.13% | 700 |
|---|
| 2026.09.21 | ₩32,172 | ₩32,172 | ₩32,139 | ₩32,139 | -0.10% | 100 |
|---|
| 2026.09.18 | ₩32,119 | ₩32,170 | ₩32,119 | ₩32,170 | +0.16% | 500 |
|---|
| 2026.09.17 | ₩32,186 | ₩32,221 | ₩32,186 | ₩32,221 | +0.11% | 100 |
|---|
| 2026.09.16 | ₩32,172 | ₩32,172 | ₩32,099 | ₩32,099 | -0.23% | 1.1천 |
|---|
| 2026.09.15 | ₩32,132 | ₩32,132 | ₩32,132 | ₩32,132 | 0.00% | 400 |
|---|
| 2026.09.14 | ₩32,213 | ₩32,257 | ₩32,213 | ₩32,257 | +0.14% | 400 |
|---|
| 2026.09.11 | ₩32,266 | ₩32,364 | ₩32,266 | ₩32,364 | +0.30% | 1.1천 |
|---|
| 2026.09.10 | ₩32,186 | ₩32,186 | ₩32,129 | ₩32,129 | -0.17% | 400 |
|---|
| 2026.09.09 | ₩32,561 | ₩32,561 | ₩32,396 | ₩32,396 | -0.51% | 100 |
|---|
| 2026.09.08 | ₩32,615 | ₩32,668 | ₩32,601 | ₩32,642 | +0.08% | 2.1천 |
|---|
| 2026.09.04 | ₩32,628 | ₩32,628 | ₩32,609 | ₩32,609 | -0.06% | 200 |
|---|
| 2026.09.03 | ₩32,776 | ₩32,776 | ₩32,615 | ₩32,615 | -0.49% | 400 |
|---|
| 2026.09.02 | ₩32,762 | ₩32,762 | ₩32,736 | ₩32,749 | -0.04% | 3.9천 |
|---|
| 2026.09.01 | ₩32,816 | ₩32,816 | ₩32,682 | ₩32,709 | -0.33% | 400 |
|---|
| 2026.08.31 | ₩33,044 | ₩33,044 | ₩33,044 | ₩33,044 | 0.00% | 400 |
|---|
| 2026.08.28 | ₩33,118 | ₩33,118 | ₩33,118 | ₩33,118 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩33,138 | ₩33,165 | ₩33,104 | ₩33,104 | -0.10% | 1만 |
|---|
| 2026.08.26 | ₩33,095 | ₩33,095 | ₩33,095 | ₩33,095 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩33,163 | ₩33,163 | ₩33,163 | ₩33,163 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩33,138 | ₩33,145 | ₩33,084 | ₩33,084 | -0.16% | 1만 |
|---|
| 2026.08.21 | ₩33,047 | ₩33,047 | ₩33,047 | ₩33,047 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩33,111 | ₩33,138 | ₩33,098 | ₩33,098 | -0.04% | 800 |
|---|
| 2026.08.19 | ₩33,205 | ₩33,205 | ₩33,175 | ₩33,175 | -0.09% | 100 |
|---|
| 2026.08.18 | ₩33,004 | ₩33,077 | ₩33,004 | ₩33,077 | +0.22% | 100 |
|---|
| 2026.08.17 | ₩33,132 | ₩33,132 | ₩33,132 | ₩33,132 | 0.00% | 300 |
|---|
| 2026.08.14 | ₩33,246 | ₩33,246 | ₩33,246 | ₩33,246 | 0.00% | 1.1천 |
|---|
| 2026.08.13 | ₩33,366 | ₩33,371 | ₩33,366 | ₩33,371 | +0.02% | 200 |
|---|
| 2026.08.12 | ₩33,285 | ₩33,339 | ₩33,272 | ₩33,292 | +0.02% | 2.1천 |
|---|
| 2026.08.11 | ₩33,245 | ₩33,268 | ₩33,245 | ₩33,268 | +0.07% | 100 |
|---|
| 2026.08.10 | ₩33,245 | ₩33,299 | ₩33,245 | ₩33,273 | +0.08% | 900 |
|---|
| 2026.08.07 | ₩33,272 | ₩33,285 | ₩33,272 | ₩33,285 | +0.04% | 100 |
|---|
| 2026.08.06 | ₩33,205 | ₩33,205 | ₩33,181 | ₩33,181 | -0.07% | 200 |
|---|
| 2026.08.05 | ₩33,232 | ₩33,256 | ₩33,232 | ₩33,256 | +0.07% | 200 |
|---|
| 2026.08.04 | ₩33,178 | ₩33,212 | ₩33,178 | ₩33,212 | +0.10% | 400 |
|---|
| 2026.08.03 | ₩33,104 | ₩33,118 | ₩33,104 | ₩33,112 | +0.02% | 700 |
|---|
| 2026.07.31 | ₩33,165 | ₩33,166 | ₩33,165 | ₩33,166 | +0.00% | 1.7천 |
|---|
| 2026.07.30 | ₩33,245 | ₩33,245 | ₩33,245 | ₩33,245 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩33,285 | ₩33,285 | ₩33,245 | ₩33,245 | -0.12% | 400 |
|---|
| 2026.07.28 | ₩33,339 | ₩33,347 | ₩33,326 | ₩33,347 | +0.02% | 400 |
|---|
| 2026.07.27 | ₩33,299 | ₩33,312 | ₩33,261 | ₩33,261 | -0.11% | 1.5천 |
|---|
| 2026.07.24 | ₩33,178 | ₩33,189 | ₩33,178 | ₩33,189 | +0.03% | 600 |
|---|
| 2026.07.23 | ₩33,012 | ₩33,012 | ₩33,012 | ₩33,012 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩33,259 | ₩33,259 | ₩33,245 | ₩33,245 | -0.04% | 200 |
|---|
| 2026.07.21 | ₩33,359 | ₩33,359 | ₩33,359 | ₩33,359 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩33,480 | ₩33,487 | ₩33,446 | ₩33,446 | -0.10% | 1.2천 |
|---|
| 2026.07.17 | ₩33,500 | ₩33,527 | ₩33,500 | ₩33,525 | +0.08% | 2.5천 |
|---|
| 2026.07.16 | ₩33,473 | ₩33,473 | ₩33,473 | ₩33,473 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩33,607 | ₩33,634 | ₩33,560 | ₩33,560 | -0.14% | 3.7천 |
|---|
| 2026.07.14 | ₩33,607 | ₩33,621 | ₩33,607 | ₩33,619 | +0.04% | 800 |
|---|
| 2026.07.13 | ₩33,621 | ₩33,641 | ₩33,606 | ₩33,606 | -0.04% | 7.2천 |
|---|
| 2026.07.10 | ₩33,602 | ₩33,602 | ₩33,602 | ₩33,602 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩33,567 | ₩33,567 | ₩33,567 | ₩33,567 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩33,574 | ₩33,594 | ₩33,560 | ₩33,560 | -0.04% | 500 |
|---|
| 2026.07.07 | ₩33,655 | ₩33,655 | ₩33,655 | ₩33,655 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩33,788 | ₩33,788 | ₩33,788 | ₩33,788 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩33,763 | ₩33,763 | ₩33,763 | ₩33,763 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩33,694 | ₩33,694 | ₩33,694 | ₩33,694 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩33,798 | ₩33,798 | ₩33,798 | ₩33,798 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩33,846 | ₩33,846 | ₩33,846 | ₩33,846 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩33,806 | ₩33,806 | ₩33,806 | ₩33,806 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩33,788 | ₩33,788 | ₩33,788 | ₩33,788 | 0.00% | 200 |
|---|
| 2026.06.24 | ₩33,745 | ₩33,745 | ₩33,745 | ₩33,745 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩33,688 | ₩33,688 | ₩33,686 | ₩33,686 | -0.00% | 5천 |
|---|
| 2026.06.22 | ₩33,719 | ₩33,719 | ₩33,719 | ₩33,719 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩33,714 | ₩33,714 | ₩33,714 | ₩33,714 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩33,587 | ₩33,587 | ₩33,587 | ₩33,587 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩33,678 | ₩33,678 | ₩33,678 | ₩33,678 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩33,661 | ₩33,668 | ₩33,661 | ₩33,668 | +0.02% | 300 |
|---|
| 2026.06.12 | ₩33,614 | ₩33,614 | ₩33,614 | ₩33,614 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩33,540 | ₩33,661 | ₩33,527 | ₩33,623 | +0.25% | 4.5천 |
|---|
| 2026.06.10 | ₩33,567 | ₩33,567 | ₩33,533 | ₩33,533 | -0.10% | 700 |
|---|
| 2026.06.09 | ₩33,634 | ₩33,634 | ₩33,621 | ₩33,621 | -0.04% | 1.4천 |
|---|
| 2026.06.08 | ₩33,621 | ₩33,634 | ₩33,621 | ₩33,634 | +0.04% | 1.4천 |
|---|
| 2026.06.05 | ₩33,575 | ₩33,575 | ₩33,575 | ₩33,575 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩33,661 | ₩33,661 | ₩33,661 | ₩33,661 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩33,621 | ₩33,701 | ₩33,621 | ₩33,634 | +0.04% | 3.2만 |
|---|
| 2026.06.02 | ₩33,647 | ₩33,714 | ₩33,647 | ₩33,685 | +0.11% | 3만 |
|---|
| 2026.06.01 | ₩33,594 | ₩33,621 | ₩33,587 | ₩33,587 | -0.02% | 2.1만 |
|---|
| 2026.05.29 | ₩33,714 | ₩33,728 | ₩33,701 | ₩33,728 | +0.04% | 5.8천 |
|---|
| 2026.05.28 | ₩33,607 | ₩33,634 | ₩33,594 | ₩33,594 | -0.04% | 1.4천 |
|---|
| 2026.05.27 | ₩33,554 | ₩33,594 | ₩33,554 | ₩33,594 | +0.12% | 1.3만 |
|---|
| 2026.05.26 | ₩33,527 | ₩33,567 | ₩33,520 | ₩33,520 | -0.02% | 6천 |
|---|
| 2026.05.22 | ₩33,379 | ₩33,379 | ₩33,358 | ₩33,358 | -0.06% | 1.6천 |
|---|
| 2026.05.21 | ₩33,301 | ₩33,301 | ₩33,301 | ₩33,301 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩33,205 | ₩33,279 | ₩33,205 | ₩33,279 | +0.22% | 800 |
|---|
| 2026.05.19 | ₩33,136 | ₩33,205 | ₩33,136 | ₩33,151 | +0.04% | 1.4천 |
|---|
| 2026.05.18 | ₩33,305 | ₩33,305 | ₩33,305 | ₩33,305 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩33,245 | ₩33,299 | ₩33,245 | ₩33,299 | +0.16% | 400 |
|---|
| 2026.05.14 | ₩33,500 | ₩33,500 | ₩33,482 | ₩33,482 | -0.05% | 100 |
|---|
| 2026.05.13 | ₩33,473 | ₩33,473 | ₩33,473 | ₩33,473 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩33,505 | ₩33,505 | ₩33,505 | ₩33,505 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩33,594 | ₩33,594 | ₩33,594 | ₩33,594 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩33,607 | ₩33,607 | ₩33,607 | ₩33,607 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩33,556 | ₩33,556 | ₩33,556 | ₩33,556 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩33,594 | ₩33,594 | ₩33,567 | ₩33,567 | -0.08% | 7.4천 |
|---|
| 2026.05.05 | ₩33,476 | ₩33,476 | ₩33,476 | ₩33,476 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩33,453 | ₩33,453 | ₩33,453 | ₩33,453 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩33,513 | ₩33,554 | ₩33,507 | ₩33,507 | -0.02% | 8.3천 |
|---|
| 2026.04.30 | ₩33,594 | ₩33,594 | ₩33,594 | ₩33,594 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩33,558 | ₩33,558 | ₩33,558 | ₩33,558 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩33,601 | ₩33,601 | ₩33,601 | ₩33,601 | 0.00% | 400 |
|---|
| 2026.04.27 | ₩33,661 | ₩33,661 | ₩33,660 | ₩33,660 | -0.00% | 400 |
|---|
| 2026.04.24 | ₩33,654 | ₩33,668 | ₩33,654 | ₩33,668 | +0.04% | 2.8천 |
|---|
| 2026.04.23 | ₩33,621 | ₩33,621 | ₩33,594 | ₩33,601 | -0.06% | 800 |
|---|
| 2026.04.22 | ₩33,607 | ₩33,634 | ₩33,607 | ₩33,625 | +0.05% | 700 |
|---|
| 2026.04.21 | ₩33,621 | ₩33,627 | ₩33,584 | ₩33,584 | -0.11% | 1천 |
|---|
| 2026.04.20 | ₩33,654 | ₩33,661 | ₩33,647 | ₩33,650 | -0.01% | 1.1천 |
|---|
| 2026.04.17 | ₩33,642 | ₩33,642 | ₩33,642 | ₩33,642 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩33,513 | ₩33,513 | ₩33,513 | ₩33,513 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩33,487 | ₩33,487 | ₩33,487 | ₩33,487 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩33,544 | ₩33,544 | ₩33,544 | ₩33,544 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩33,559 | ₩33,559 | ₩33,559 | ₩33,559 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩33,453 | ₩33,453 | ₩33,453 | ₩33,453 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩33,433 | ₩33,507 | ₩33,433 | ₩33,507 | +0.22% | 100 |
|---|
| 2026.04.08 | ₩33,393 | ₩33,437 | ₩33,393 | ₩33,437 | +0.13% | 1천 |
|---|
| 2026.04.07 | ₩33,285 | ₩33,343 | ₩33,285 | ₩33,343 | +0.17% | 700 |
|---|
| 2026.04.06 | ₩33,272 | ₩33,312 | ₩33,272 | ₩33,312 | +0.12% | 5.2천 |
|---|
| 2026.04.02 | ₩33,299 | ₩33,339 | ₩33,299 | ₩33,312 | +0.04% | 1만 |
|---|
| 2026.04.01 | ₩33,285 | ₩33,285 | ₩33,259 | ₩33,285 | 0.00% | 8.6천 |
|---|
| 2026.03.31 | ₩33,285 | ₩33,312 | ₩33,218 | ₩33,229 | -0.17% | 6.6천 |
|---|
| 2026.03.30 | ₩33,232 | ₩33,232 | ₩33,124 | ₩33,134 | -0.29% | 1.1만 |
|---|
| 2026.03.27 | ₩33,057 | ₩33,118 | ₩33,017 | ₩33,118 | +0.18% | 1.1만 |
|---|
| 2026.03.26 | ₩33,044 | ₩33,071 | ₩33,044 | ₩33,044 | 0.00% | 1.5만 |
|---|
| 2026.03.25 | ₩33,151 | ₩33,259 | ₩33,138 | ₩33,198 | +0.14% | 1.2만 |
|---|
| 2026.03.24 | ₩33,178 | ₩33,205 | ₩33,052 | ₩33,052 | -0.38% | 9.3천 |
|---|
| 2026.03.23 | ₩33,406 | ₩33,446 | ₩33,285 | ₩33,346 | -0.18% | 7.3천 |
|---|
| 2026.03.20 | ₩33,379 | ₩33,379 | ₩33,174 | ₩33,174 | -0.61% | 1.4천 |
|---|
| 2026.03.19 | ₩33,540 | ₩33,554 | ₩33,513 | ₩33,540 | 0.00% | 6.5천 |
|---|
| 2026.03.18 | ₩33,594 | ₩33,621 | ₩33,513 | ₩33,533 | -0.18% | 1.9만 |
|---|
| 2026.03.17 | ₩33,574 | ₩33,607 | ₩33,574 | ₩33,607 | +0.10% | 2.7만 |
|---|
| 2026.03.16 | ₩33,607 | ₩33,607 | ₩33,607 | ₩33,607 | 0.00% | 700 |
|---|
| 2026.03.13 | ₩33,607 | ₩33,607 | ₩33,607 | ₩33,607 | 0.00% | 1.9천 |
|---|
| 2026.03.12 | ₩33,607 | ₩33,607 | ₩33,513 | ₩33,513 | -0.28% | 1.9천 |
|---|
| 2026.03.11 | ₩33,634 | ₩33,634 | ₩33,625 | ₩33,625 | -0.03% | 400 |
|---|
| 2026.03.10 | ₩33,681 | ₩33,681 | ₩33,647 | ₩33,647 | -0.10% | 1.7천 |
|---|
| 2026.03.09 | ₩33,674 | ₩33,795 | ₩33,674 | ₩33,775 | +0.30% | 900 |
|---|
| 2026.03.06 | ₩33,704 | ₩33,764 | ₩33,688 | ₩33,764 | +0.18% | 1.8천 |
|---|
| 2026.03.05 | ₩33,741 | ₩33,741 | ₩33,741 | ₩33,741 | 0.00% | 600 |
|---|
| 2026.03.04 | ₩33,822 | ₩33,822 | ₩33,795 | ₩33,795 | -0.08% | 1.6천 |
|---|
| 2026.03.03 | ₩33,815 | ₩33,815 | ₩33,768 | ₩33,782 | -0.10% | 1.2천 |
|---|
| 2026.03.02 | ₩33,936 | ₩33,936 | ₩33,929 | ₩33,929 | -0.02% | 500 |
|---|
| 2026.02.27 | ₩34,117 | ₩34,130 | ₩34,110 | ₩34,130 | +0.04% | 3.2천 |
|---|
| 2026.02.26 | ₩34,117 | ₩34,137 | ₩34,117 | ₩34,137 | +0.06% | 300 |
|---|
| 2026.02.25 | ₩34,090 | ₩34,090 | ₩34,023 | ₩34,036 | -0.16% | 5.6천 |
|---|
| 2026.02.24 | ₩34,090 | ₩34,103 | ₩34,077 | ₩34,078 | -0.04% | 2.5천 |
|---|
| 2026.02.23 | ₩34,023 | ₩34,050 | ₩34,023 | ₩34,050 | +0.08% | 1.1천 |
|---|
| 2026.02.20 | ₩34,010 | ₩34,023 | ₩33,996 | ₩34,023 | +0.04% | 900 |
|---|
| 2026.02.19 | ₩34,023 | ₩34,050 | ₩34,001 | ₩34,001 | -0.06% | 8.1천 |
|---|
| 2026.02.18 | ₩33,995 | ₩34,010 | ₩33,995 | ₩33,995 | 0.00% | 1.9만 |
|---|
| 2026.02.17 | ₩33,983 | ₩34,010 | ₩33,983 | ₩34,010 | +0.08% | 3.8천 |
|---|
| 2026.02.13 | ₩33,996 | ₩34,023 | ₩33,929 | ₩33,949 | -0.14% | 1.4만 |
|---|
| 2026.02.12 | ₩33,916 | ₩33,942 | ₩33,902 | ₩33,920 | +0.01% | 4.5천 |
|---|
| 2026.02.11 | ₩33,849 | ₩33,875 | ₩33,849 | ₩33,865 | +0.05% | 6.8천 |
|---|
| 2026.02.10 | ₩33,956 | ₩33,976 | ₩33,917 | ₩33,917 | -0.11% | 1.2만 |
|---|
| 2026.02.09 | ₩33,875 | ₩33,902 | ₩33,875 | ₩33,875 | 0.00% | 8.1천 |
|---|
| 2026.02.06 | ₩33,875 | ₩33,875 | ₩33,808 | ₩33,808 | -0.20% | 1.5만 |
|---|
| 2026.02.05 | ₩33,822 | ₩33,875 | ₩33,800 | ₩33,800 | -0.06% | 9.7천 |
|---|
| 2026.02.04 | ₩33,808 | ₩33,808 | ₩33,748 | ₩33,755 | -0.16% | 8천 |
|---|
| 2026.02.03 | ₩33,741 | ₩33,755 | ₩33,728 | ₩33,729 | -0.04% | 1.8만 |
|---|
| 2026.02.02 | ₩33,755 | ₩33,768 | ₩33,741 | ₩33,748 | -0.02% | 4.4천 |
|---|
| 2026.01.30 | ₩33,822 | ₩33,835 | ₩33,808 | ₩33,812 | -0.03% | 1.3만 |
|---|
| 2026.01.29 | ₩33,755 | ₩33,782 | ₩33,755 | ₩33,761 | +0.02% | 1.2만 |
|---|
| 2026.01.28 | ₩33,755 | ₩33,778 | ₩33,748 | ₩33,778 | +0.07% | 4.1천 |
|---|
| 2026.01.27 | ₩33,755 | ₩33,755 | ₩33,721 | ₩33,721 | -0.10% | 8.9천 |
|---|
| 2026.01.26 | ₩33,727 | ₩33,741 | ₩33,723 | ₩33,723 | -0.01% | 3만 |
|---|
| 2026.01.23 | ₩33,688 | ₩33,714 | ₩33,661 | ₩33,701 | +0.04% | 2.3만 |
|---|
| 2026.01.22 | ₩33,657 | ₩33,674 | ₩33,654 | ₩33,654 | -0.01% | 4.3천 |
|---|
| 2026.01.21 | ₩33,701 | ₩33,755 | ₩33,647 | ₩33,741 | +0.12% | 2.3만 |
|---|
| 2026.01.20 | ₩33,728 | ₩33,728 | ₩33,634 | ₩33,654 | -0.22% | 1.5만 |
|---|
| 2026.01.16 | ₩33,741 | ₩33,768 | ₩33,728 | ₩33,728 | -0.04% | 6.8천 |
|---|
| 2026.01.15 | ₩33,768 | ₩33,768 | ₩33,701 | ₩33,741 | -0.08% | 1.1만 |
|---|
| 2026.01.14 | ₩33,755 | ₩33,768 | ₩33,728 | ₩33,747 | -0.02% | 3만 |
|---|
| 2026.01.13 | ₩33,728 | ₩33,728 | ₩33,708 | ₩33,708 | -0.06% | 2.3만 |
|---|
| 2026.01.12 | ₩33,674 | ₩33,688 | ₩33,674 | ₩33,674 | 0.00% | 1.6천 |
|---|
| 2026.01.09 | ₩33,701 | ₩33,728 | ₩33,688 | ₩33,728 | +0.08% | 1.2만 |
|---|
| 2026.01.08 | ₩33,647 | ₩33,701 | ₩33,637 | ₩33,662 | +0.04% | 3.5만 |
|---|
| 2026.01.07 | ₩33,621 | ₩33,635 | ₩33,614 | ₩33,635 | +0.04% | 9.2천 |
|---|
| 2026.01.06 | ₩33,489 | ₩33,583 | ₩33,487 | ₩33,583 | +0.28% | 2.5만 |
|---|
| 2026.01.05 | ₩33,513 | ₩33,562 | ₩33,513 | ₩33,562 | +0.14% | 5.6천 |
|---|
| 2026.01.02 | ₩33,527 | ₩33,527 | ₩33,527 | ₩33,527 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩33,466 | ₩33,466 | ₩33,466 | ₩33,466 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩33,474 | ₩33,474 | ₩33,474 | ₩33,474 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩33,487 | ₩33,487 | ₩33,473 | ₩33,473 | -0.04% | 100 |
|---|
| 2025.12.26 | ₩33,433 | ₩33,433 | ₩33,406 | ₩33,406 | -0.08% | 100 |
|---|
| 2025.12.24 | ₩33,460 | ₩33,460 | ₩33,460 | ₩33,460 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩33,446 | ₩33,446 | ₩33,442 | ₩33,442 | -0.01% | 200 |
|---|
| 2025.12.22 | ₩33,433 | ₩33,446 | ₩33,433 | ₩33,433 | 0.00% | 400 |
|---|
| 2025.12.19 | ₩33,419 | ₩33,419 | ₩33,406 | ₩33,406 | -0.04% | 100 |
|---|
| 2025.12.18 | ₩33,460 | ₩33,460 | ₩33,399 | ₩33,399 | -0.18% | 100 |
|---|
| 2025.12.17 | ₩33,386 | ₩33,386 | ₩33,386 | ₩33,386 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩33,426 | ₩33,426 | ₩33,426 | ₩33,426 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩33,446 | ₩33,487 | ₩33,446 | ₩33,487 | +0.12% | 3.8천 |
|---|
| 2025.12.12 | ₩33,480 | ₩33,480 | ₩33,480 | ₩33,480 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩33,513 | ₩33,513 | ₩33,501 | ₩33,501 | -0.04% | 100 |
|---|
| 2025.12.10 | ₩33,500 | ₩33,527 | ₩33,487 | ₩33,516 | +0.05% | 1.4만 |
|---|
| 2025.12.09 | ₩33,513 | ₩33,540 | ₩33,466 | ₩33,466 | -0.14% | 9.7천 |
|---|
| 2025.12.08 | ₩33,513 | ₩33,540 | ₩33,500 | ₩33,500 | -0.04% | 1.7만 |
|---|
| 2025.12.05 | ₩33,500 | ₩33,513 | ₩33,460 | ₩33,493 | -0.02% | 1.7만 |
|---|
| 2025.12.04 | ₩33,462 | ₩33,500 | ₩33,457 | ₩33,487 | +0.07% | 2.4만 |
|---|
| 2025.12.03 | ₩33,527 | ₩33,527 | ₩33,487 | ₩33,487 | -0.12% | 3.8천 |
|---|
| 2025.12.02 | ₩33,446 | ₩33,473 | ₩33,419 | ₩33,466 | +0.06% | 1.9만 |
|---|
| 2025.12.01 | ₩33,493 | ₩33,540 | ₩33,487 | ₩33,539 | +0.14% | 2.7만 |
|---|
| 2025.11.28 | ₩33,634 | ₩33,661 | ₩33,634 | ₩33,661 | +0.08% | 2.3천 |
|---|
| 2025.11.26 | ₩33,631 | ₩33,631 | ₩33,631 | ₩33,631 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩33,634 | ₩33,634 | ₩33,587 | ₩33,587 | -0.14% | 4.5천 |
|---|
| 2025.11.24 | ₩33,575 | ₩33,575 | ₩33,575 | ₩33,575 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩33,594 | ₩33,634 | ₩33,560 | ₩33,560 | -0.10% | 2.9만 |
|---|
| 2025.11.20 | ₩33,533 | ₩33,560 | ₩33,533 | ₩33,542 | +0.02% | 1.4만 |
|---|
| 2025.11.19 | ₩33,554 | ₩33,560 | ₩33,520 | ₩33,520 | -0.10% | 8.7천 |
|---|
| 2025.11.18 | ₩33,580 | ₩33,688 | ₩33,554 | ₩33,590 | +0.03% | 1.8만 |
|---|
| 2025.11.17 | ₩33,580 | ₩33,594 | ₩33,572 | ₩33,572 | -0.02% | 1.5만 |
|---|
| 2025.11.14 | ₩33,580 | ₩33,607 | ₩33,527 | ₩33,527 | -0.16% | 1.4만 |
|---|
| 2025.11.13 | ₩33,587 | ₩33,594 | ₩33,574 | ₩33,574 | -0.04% | 1.4만 |
|---|
| 2025.11.12 | ₩33,606 | ₩33,621 | ₩33,606 | ₩33,607 | +0.00% | 1.1만 |
|---|
| 2025.11.11 | ₩33,641 | ₩33,641 | ₩33,641 | ₩33,641 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩33,580 | ₩33,607 | ₩33,571 | ₩33,607 | +0.08% | 1.6만 |
|---|
| 2025.11.07 | ₩33,621 | ₩33,634 | ₩33,586 | ₩33,586 | -0.10% | 1.3만 |
|---|
| 2025.11.06 | ₩33,554 | ₩33,641 | ₩33,554 | ₩33,594 | +0.12% | 1.2만 |
|---|
| 2025.11.05 | ₩33,500 | ₩33,500 | ₩33,500 | ₩33,500 | 0.00% | 8.3천 |
|---|
| 2025.11.04 | ₩33,567 | ₩33,567 | ₩33,547 | ₩33,547 | -0.06% | 1.3만 |
|---|
| 2025.11.03 | ₩33,527 | ₩33,540 | ₩33,521 | ₩33,540 | +0.04% | 3.7만 |
|---|
| 2025.10.31 | ₩33,580 | ₩33,580 | ₩33,547 | ₩33,547 | -0.10% | 8천 |
|---|
| 2025.10.30 | ₩33,487 | ₩33,500 | ₩33,466 | ₩33,478 | -0.02% | 8.7천 |
|---|