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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩31,483 | ₩31,483 | ₩31,204 | ₩31,355 | -0.41% | 3.8천 |
| 2026.09.28–2026.10.02 | ₩31,191 | ₩31,701 | ₩31,191 | ₩31,348 | +0.50% | 5.9만 |
| 2026.09.21–2026.09.25 | ₩32,170 | ₩32,170 | ₩31,513 | ₩31,524 | -2.01% | 2.9천 |
| 2026.09.14–2026.09.18 | ₩32,210 | ₩32,254 | ₩32,096 | ₩32,167 | -0.13% | 2.5천 |
| 2026.09.08–2026.09.11 | ₩32,612 | ₩32,666 | ₩32,127 | ₩32,362 | -0.77% | 3.7천 |
| 2026.08.31–2026.09.04 | ₩33,041 | ₩33,041 | ₩32,607 | ₩32,607 | -1.31% | 5.3천 |
| 2026.08.24–2026.08.28 | ₩33,135 | ₩33,162 | ₩33,082 | ₩33,115 | -0.06% | 2.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,202 |
| ₩33,001 |
| ₩33,044 |
| -0.26% |
| 1.4천 |
| 2026.08.10–2026.08.14 | ₩33,243 | ₩33,369 | ₩33,243 | ₩33,244 | +0.00% | 4.4천 |
|---|
| 2026.08.03–2026.08.07 | ₩33,102 | ₩33,283 | ₩33,102 | ₩33,283 | +0.55% | 1.6천 |
|---|
| 2026.07.27–2026.07.31 | ₩33,296 | ₩33,345 | ₩33,162 | ₩33,164 | -0.40% | 4.1천 |
|---|
| 2026.07.20–2026.07.24 | ₩33,477 | ₩33,484 | ₩33,009 | ₩33,186 | -0.87% | 2.2천 |
|---|
| 2026.07.13–2026.07.17 | ₩33,618 | ₩33,638 | ₩33,471 | ₩33,523 | -0.28% | 1.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩33,786 | ₩33,786 | ₩33,558 | ₩33,599 | -0.55% | 900 |
|---|
| 2026.06.29–2026.07.02 | ₩33,843 | ₩33,843 | ₩33,692 | ₩33,760 | -0.25% | 400 |
|---|
| 2026.06.22–2026.06.26 | ₩33,716 | ₩33,803 | ₩33,684 | ₩33,803 | +0.26% | 5.3천 |
|---|
| 2026.06.15–2026.06.18 | ₩33,658 | ₩33,712 | ₩33,585 | ₩33,712 | +0.16% | 300 |
|---|
| 2026.06.08–2026.06.12 | ₩33,618 | ₩33,658 | ₩33,524 | ₩33,611 | -0.02% | 8천 |
|---|
| 2026.06.01–2026.06.05 | ₩33,591 | ₩33,712 | ₩33,573 | ₩33,573 | -0.06% | 8.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,524 | ₩33,725 | ₩33,518 | ₩33,725 | +0.60% | 2.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩33,303 | ₩33,377 | ₩33,134 | ₩33,355 | +0.16% | 3.9천 |
|---|
| 2026.05.11–2026.05.15 | ₩33,591 | ₩33,591 | ₩33,243 | ₩33,296 | -0.88% | 600 |
|---|
| 2026.05.04–2026.05.08 | ₩33,450 | ₩33,605 | ₩33,450 | ₩33,605 | +0.46% | 7.8천 |
|---|
| 2026.04.27–2026.05.01 | ₩33,658 | ₩33,658 | ₩33,504 | ₩33,504 | -0.46% | 9.2천 |
|---|
| 2026.04.20–2026.04.24 | ₩33,652 | ₩33,665 | ₩33,582 | ₩33,665 | +0.04% | 6.4천 |
|---|
| 2026.04.13–2026.04.17 | ₩33,556 | ₩33,640 | ₩33,484 | ₩33,640 | +0.25% | 500 |
|---|
| 2026.04.06–2026.04.10 | ₩33,269 | ₩33,504 | ₩33,269 | ₩33,450 | +0.54% | 7.1천 |
|---|
| 2026.03.30–2026.04.02 | ₩33,229 | ₩33,337 | ₩33,122 | ₩33,310 | +0.24% | 3.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,404 | ₩33,444 | ₩33,015 | ₩33,115 | -0.86% | 5.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,605 | ₩33,618 | ₩33,172 | ₩33,172 | -1.29% | 5.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,672 | ₩33,792 | ₩33,511 | ₩33,605 | -0.20% | 6.8천 |
|---|
| 2026.03.02–2026.03.06 | ₩33,933 | ₩33,933 | ₩33,685 | ₩33,762 | -0.51% | 5.7천 |
|---|
| 2026.02.23–2026.02.27 | ₩34,020 | ₩34,134 | ₩34,020 | ₩34,128 | +0.32% | 1.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩33,980 | ₩34,047 | ₩33,980 | ₩34,020 | +0.12% | 3.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩33,873 | ₩34,020 | ₩33,846 | ₩33,947 | +0.22% | 4.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩33,752 | ₩33,873 | ₩33,725 | ₩33,806 | +0.16% | 5.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩33,724 | ₩33,833 | ₩33,719 | ₩33,810 | +0.25% | 6.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,725 | ₩33,752 | ₩33,632 | ₩33,699 | -0.08% | 6.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩33,672 | ₩33,766 | ₩33,672 | ₩33,725 | +0.16% | 7.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩33,511 | ₩33,725 | ₩33,484 | ₩33,725 | +0.64% | 8.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,484 | ₩33,524 | ₩33,464 | ₩33,524 | +0.12% | 100 |
|---|
| 2025.12.22–2025.12.26 | ₩33,430 | ₩33,457 | ₩33,404 | ₩33,404 | -0.08% | 700 |
|---|
| 2025.12.15–2025.12.19 | ₩33,444 | ₩33,484 | ₩33,383 | ₩33,404 | -0.12% | 4천 |
|---|
| 2025.12.08–2025.12.12 | ₩33,511 | ₩33,538 | ₩33,464 | ₩33,477 | -0.10% | 4.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩33,491 | ₩33,538 | ₩33,417 | ₩33,491 | 0.00% | 9만 |
|---|
| 2025.11.24–2025.11.28 | ₩33,573 | ₩33,658 | ₩33,573 | ₩33,658 | +0.26% | 6.8천 |
|---|
| 2025.11.17–2025.11.21 | ₩33,578 | ₩33,685 | ₩33,518 | ₩33,558 | -0.06% | 8.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩33,578 | ₩33,638 | ₩33,524 | ₩33,524 | -0.16% | 5.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩33,524 | ₩33,638 | ₩33,497 | ₩33,583 | +0.18% | 8.3만 |
|---|
| 2025.10.30–2025.10.31 | ₩33,484 | ₩33,578 | ₩33,464 | ₩33,544 | +0.18% | 1.7만 |
|---|