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 | ₩31,358 | ₩31,358 | ₩31,358 | ₩31,358 | 0.00% | 100 |
| 2026.10.08 | ₩31,221 | ₩31,270 | ₩31,207 | ₩31,270 | +0.16% | 3.2천 |
| 2026.10.07 | ₩31,261 | ₩31,261 | ₩31,234 | ₩31,245 | -0.05% | 300 |
| 2026.10.06 | ₩31,430 | ₩31,430 | ₩31,430 | ₩31,430 | 0.00% | 100 |
| 2026.10.05 | ₩31,486 | ₩31,486 | ₩31,486 | ₩31,486 | 0.00% | 100 |
| 2026.10.02 | ₩31,704 | ₩31,704 | ₩31,351 | ₩31,351 | -1.11% | 2.5천 |
| 2026.10.01 | ₩31,502 | ₩31,607 | ₩31,422 | ₩31,450 | -0.17% | 5.4만 |
| 2026.09.30 | ₩31,536 | ₩31,536 | ₩31,476 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,476 |
| -0.19% |
| 2.2천 |
| 2026.09.29 | ₩31,274 | ₩31,274 | ₩31,203 | ₩31,203 | -0.23% | 200 |
|---|
| 2026.09.28 | ₩31,194 | ₩31,360 | ₩31,194 | ₩31,360 | +0.53% | 100 |
|---|
| 2026.09.25 | ₩31,516 | ₩31,527 | ₩31,516 | ₩31,527 | +0.03% | 200 |
|---|
| 2026.09.24 | ₩31,663 | ₩31,663 | ₩31,650 | ₩31,650 | -0.04% | 300 |
|---|
| 2026.09.23 | ₩31,958 | ₩31,958 | ₩31,690 | ₩31,844 | -0.36% | 1.6천 |
|---|
| 2026.09.22 | ₩32,160 | ₩32,160 | ₩32,118 | ₩32,118 | -0.13% | 700 |
|---|
| 2026.09.21 | ₩32,173 | ₩32,173 | ₩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 | ₩32,173 | ₩32,173 | ₩32,099 | ₩32,099 | -0.23% | 1.1천 |
|---|
| 2026.09.15 | ₩32,133 | ₩32,133 | ₩32,133 | ₩32,133 | 0.00% | 400 |
|---|
| 2026.09.14 | ₩32,213 | ₩32,257 | ₩32,213 | ₩32,257 | +0.14% | 400 |
|---|
| 2026.09.11 | ₩32,267 | ₩32,365 | ₩32,267 | ₩32,365 | +0.30% | 1.1천 |
|---|
| 2026.09.10 | ₩32,186 | ₩32,186 | ₩32,130 | ₩32,130 | -0.17% | 400 |
|---|
| 2026.09.09 | ₩32,562 | ₩32,562 | ₩32,397 | ₩32,397 | -0.51% | 100 |
|---|
| 2026.09.08 | ₩32,616 | ₩32,669 | ₩32,602 | ₩32,642 | +0.08% | 2.1천 |
|---|
| 2026.09.04 | ₩32,629 | ₩32,629 | ₩32,610 | ₩32,610 | -0.06% | 200 |
|---|
| 2026.09.03 | ₩32,776 | ₩32,776 | ₩32,616 | ₩32,616 | -0.49% | 400 |
|---|
| 2026.09.02 | ₩32,763 | ₩32,763 | ₩32,736 | ₩32,750 | -0.04% | 3.9천 |
|---|
| 2026.09.01 | ₩32,817 | ₩32,817 | ₩32,683 | ₩32,709 | -0.33% | 400 |
|---|
| 2026.08.31 | ₩33,045 | ₩33,045 | ₩33,045 | ₩33,045 | 0.00% | 400 |
|---|
| 2026.08.28 | ₩33,118 | ₩33,118 | ₩33,118 | ₩33,118 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩33,139 | ₩33,165 | ₩33,105 | ₩33,105 | -0.10% | 1만 |
|---|
| 2026.08.26 | ₩33,096 | ₩33,096 | ₩33,096 | ₩33,096 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩33,164 | ₩33,164 | ₩33,164 | ₩33,164 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩33,139 | ₩33,145 | ₩33,085 | ₩33,085 | -0.16% | 1만 |
|---|
| 2026.08.21 | ₩33,047 | ₩33,047 | ₩33,047 | ₩33,047 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩33,112 | ₩33,139 | ₩33,098 | ₩33,098 | -0.04% | 800 |
|---|
| 2026.08.19 | ₩33,206 | ₩33,206 | ₩33,176 | ₩33,176 | -0.09% | 100 |
|---|
| 2026.08.18 | ₩33,004 | ₩33,078 | ₩33,004 | ₩33,078 | +0.22% | 100 |
|---|
| 2026.08.17 | ₩33,133 | ₩33,133 | ₩33,133 | ₩33,133 | 0.00% | 300 |
|---|
| 2026.08.14 | ₩33,247 | ₩33,247 | ₩33,247 | ₩33,247 | 0.00% | 1.1천 |
|---|
| 2026.08.13 | ₩33,367 | ₩33,372 | ₩33,367 | ₩33,372 | +0.02% | 200 |
|---|
| 2026.08.12 | ₩33,286 | ₩33,340 | ₩33,273 | ₩33,293 | +0.02% | 2.1천 |
|---|
| 2026.08.11 | ₩33,246 | ₩33,269 | ₩33,246 | ₩33,269 | +0.07% | 100 |
|---|
| 2026.08.10 | ₩33,246 | ₩33,300 | ₩33,246 | ₩33,274 | +0.08% | 900 |
|---|
| 2026.08.07 | ₩33,273 | ₩33,286 | ₩33,273 | ₩33,286 | +0.04% | 100 |
|---|
| 2026.08.06 | ₩33,206 | ₩33,206 | ₩33,181 | ₩33,181 | -0.07% | 200 |
|---|
| 2026.08.05 | ₩33,232 | ₩33,257 | ₩33,232 | ₩33,257 | +0.07% | 200 |
|---|
| 2026.08.04 | ₩33,179 | ₩33,212 | ₩33,179 | ₩33,212 | +0.10% | 400 |
|---|
| 2026.08.03 | ₩33,105 | ₩33,118 | ₩33,105 | ₩33,113 | +0.02% | 700 |
|---|
| 2026.07.31 | ₩33,165 | ₩33,167 | ₩33,165 | ₩33,167 | +0.00% | 1.7천 |
|---|
| 2026.07.30 | ₩33,246 | ₩33,246 | ₩33,246 | ₩33,246 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩33,286 | ₩33,286 | ₩33,246 | ₩33,246 | -0.12% | 400 |
|---|
| 2026.07.28 | ₩33,340 | ₩33,348 | ₩33,326 | ₩33,348 | +0.02% | 400 |
|---|
| 2026.07.27 | ₩33,300 | ₩33,313 | ₩33,262 | ₩33,262 | -0.11% | 1.5천 |
|---|
| 2026.07.24 | ₩33,179 | ₩33,190 | ₩33,179 | ₩33,190 | +0.03% | 600 |
|---|
| 2026.07.23 | ₩33,013 | ₩33,013 | ₩33,013 | ₩33,013 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩33,259 | ₩33,259 | ₩33,246 | ₩33,246 | -0.04% | 200 |
|---|
| 2026.07.21 | ₩33,360 | ₩33,360 | ₩33,360 | ₩33,360 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩33,481 | ₩33,487 | ₩33,447 | ₩33,447 | -0.10% | 1.2천 |
|---|
| 2026.07.17 | ₩33,501 | ₩33,528 | ₩33,501 | ₩33,526 | +0.08% | 2.5천 |
|---|
| 2026.07.16 | ₩33,474 | ₩33,474 | ₩33,474 | ₩33,474 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩33,608 | ₩33,635 | ₩33,561 | ₩33,561 | -0.14% | 3.7천 |
|---|
| 2026.07.14 | ₩33,608 | ₩33,621 | ₩33,608 | ₩33,620 | +0.04% | 800 |
|---|
| 2026.07.13 | ₩33,621 | ₩33,641 | ₩33,607 | ₩33,607 | -0.04% | 7.2천 |
|---|
| 2026.07.10 | ₩33,603 | ₩33,603 | ₩33,603 | ₩33,603 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩33,568 | ₩33,568 | ₩33,568 | ₩33,568 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩33,574 | ₩33,595 | ₩33,561 | ₩33,561 | -0.04% | 500 |
|---|
| 2026.07.07 | ₩33,656 | ₩33,656 | ₩33,656 | ₩33,656 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩33,789 | ₩33,789 | ₩33,789 | ₩33,789 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩33,764 | ₩33,764 | ₩33,764 | ₩33,764 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩33,695 | ₩33,695 | ₩33,695 | ₩33,695 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩33,798 | ₩33,798 | ₩33,798 | ₩33,798 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩33,847 | ₩33,847 | ₩33,847 | ₩33,847 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩33,806 | ₩33,806 | ₩33,806 | ₩33,806 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩33,789 | ₩33,789 | ₩33,789 | ₩33,789 | 0.00% | 200 |
|---|
| 2026.06.24 | ₩33,746 | ₩33,746 | ₩33,746 | ₩33,746 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩33,688 | ₩33,688 | ₩33,687 | ₩33,687 | -0.00% | 5천 |
|---|
| 2026.06.22 | ₩33,719 | ₩33,719 | ₩33,719 | ₩33,719 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩33,715 | ₩33,715 | ₩33,715 | ₩33,715 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩33,588 | ₩33,588 | ₩33,588 | ₩33,588 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩33,679 | ₩33,679 | ₩33,679 | ₩33,679 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩33,662 | ₩33,668 | ₩33,662 | ₩33,668 | +0.02% | 300 |
|---|
| 2026.06.12 | ₩33,615 | ₩33,615 | ₩33,615 | ₩33,615 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩33,541 | ₩33,662 | ₩33,528 | ₩33,624 | +0.25% | 4.5천 |
|---|
| 2026.06.10 | ₩33,568 | ₩33,568 | ₩33,534 | ₩33,534 | -0.10% | 700 |
|---|
| 2026.06.09 | ₩33,635 | ₩33,635 | ₩33,621 | ₩33,621 | -0.04% | 1.4천 |
|---|
| 2026.06.08 | ₩33,621 | ₩33,635 | ₩33,621 | ₩33,635 | +0.04% | 1.4천 |
|---|
| 2026.06.05 | ₩33,576 | ₩33,576 | ₩33,576 | ₩33,576 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩33,662 | ₩33,662 | ₩33,662 | ₩33,662 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩33,621 | ₩33,702 | ₩33,621 | ₩33,635 | +0.04% | 3.2만 |
|---|
| 2026.06.02 | ₩33,648 | ₩33,715 | ₩33,648 | ₩33,686 | +0.11% | 3만 |
|---|
| 2026.06.01 | ₩33,595 | ₩33,621 | ₩33,588 | ₩33,588 | -0.02% | 2.1만 |
|---|
| 2026.05.29 | ₩33,715 | ₩33,729 | ₩33,702 | ₩33,729 | +0.04% | 5.8천 |
|---|
| 2026.05.28 | ₩33,608 | ₩33,635 | ₩33,595 | ₩33,595 | -0.04% | 1.4천 |
|---|
| 2026.05.27 | ₩33,554 | ₩33,595 | ₩33,554 | ₩33,595 | +0.12% | 1.3만 |
|---|
| 2026.05.26 | ₩33,528 | ₩33,568 | ₩33,521 | ₩33,521 | -0.02% | 6천 |
|---|
| 2026.05.22 | ₩33,380 | ₩33,380 | ₩33,359 | ₩33,359 | -0.06% | 1.6천 |
|---|
| 2026.05.21 | ₩33,302 | ₩33,302 | ₩33,302 | ₩33,302 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩33,206 | ₩33,279 | ₩33,206 | ₩33,279 | +0.22% | 800 |
|---|
| 2026.05.19 | ₩33,137 | ₩33,206 | ₩33,137 | ₩33,152 | +0.04% | 1.4천 |
|---|
| 2026.05.18 | ₩33,306 | ₩33,306 | ₩33,306 | ₩33,306 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩33,246 | ₩33,300 | ₩33,246 | ₩33,300 | +0.16% | 400 |
|---|
| 2026.05.14 | ₩33,501 | ₩33,501 | ₩33,483 | ₩33,483 | -0.05% | 100 |
|---|
| 2026.05.13 | ₩33,474 | ₩33,474 | ₩33,474 | ₩33,474 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩33,506 | ₩33,506 | ₩33,506 | ₩33,506 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩33,595 | ₩33,595 | ₩33,595 | ₩33,595 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩33,608 | ₩33,608 | ₩33,608 | ₩33,608 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩33,557 | ₩33,557 | ₩33,557 | ₩33,557 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩33,595 | ₩33,595 | ₩33,568 | ₩33,568 | -0.08% | 7.4천 |
|---|
| 2026.05.05 | ₩33,477 | ₩33,477 | ₩33,477 | ₩33,477 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩33,454 | ₩33,454 | ₩33,454 | ₩33,454 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩33,514 | ₩33,554 | ₩33,507 | ₩33,507 | -0.02% | 8.3천 |
|---|
| 2026.04.30 | ₩33,595 | ₩33,595 | ₩33,595 | ₩33,595 | 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 | ₩33,662 | ₩33,662 | ₩33,660 | ₩33,660 | -0.00% | 400 |
|---|
| 2026.04.24 | ₩33,655 | ₩33,668 | ₩33,655 | ₩33,668 | +0.04% | 2.8천 |
|---|
| 2026.04.23 | ₩33,621 | ₩33,621 | ₩33,595 | ₩33,601 | -0.06% | 800 |
|---|
| 2026.04.22 | ₩33,608 | ₩33,635 | ₩33,608 | ₩33,625 | +0.05% | 700 |
|---|
| 2026.04.21 | ₩33,621 | ₩33,628 | ₩33,585 | ₩33,585 | -0.11% | 1천 |
|---|
| 2026.04.20 | ₩33,655 | ₩33,662 | ₩33,648 | ₩33,651 | -0.01% | 1.1천 |
|---|
| 2026.04.17 | ₩33,643 | ₩33,643 | ₩33,643 | ₩33,643 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩33,514 | ₩33,514 | ₩33,514 | ₩33,514 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩33,487 | ₩33,487 | ₩33,487 | ₩33,487 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩33,545 | ₩33,545 | ₩33,545 | ₩33,545 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩33,560 | ₩33,560 | ₩33,560 | ₩33,560 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩33,454 | ₩33,454 | ₩33,454 | ₩33,454 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩33,434 | ₩33,507 | ₩33,434 | ₩33,507 | +0.22% | 100 |
|---|
| 2026.04.08 | ₩33,393 | ₩33,438 | ₩33,393 | ₩33,438 | +0.13% | 1천 |
|---|
| 2026.04.07 | ₩33,286 | ₩33,344 | ₩33,286 | ₩33,344 | +0.17% | 700 |
|---|
| 2026.04.06 | ₩33,273 | ₩33,313 | ₩33,273 | ₩33,313 | +0.12% | 5.2천 |
|---|
| 2026.04.02 | ₩33,300 | ₩33,340 | ₩33,300 | ₩33,313 | +0.04% | 1만 |
|---|
| 2026.04.01 | ₩33,286 | ₩33,286 | ₩33,259 | ₩33,286 | 0.00% | 8.6천 |
|---|
| 2026.03.31 | ₩33,286 | ₩33,313 | ₩33,219 | ₩33,230 | -0.17% | 6.6천 |
|---|
| 2026.03.30 | ₩33,232 | ₩33,232 | ₩33,125 | ₩33,135 | -0.29% | 1.1만 |
|---|
| 2026.03.27 | ₩33,058 | ₩33,118 | ₩33,018 | ₩33,118 | +0.18% | 1.1만 |
|---|
| 2026.03.26 | ₩33,045 | ₩33,072 | ₩33,045 | ₩33,045 | 0.00% | 1.5만 |
|---|
| 2026.03.25 | ₩33,152 | ₩33,259 | ₩33,139 | ₩33,199 | +0.14% | 1.2만 |
|---|
| 2026.03.24 | ₩33,179 | ₩33,206 | ₩33,053 | ₩33,053 | -0.38% | 9.3천 |
|---|
| 2026.03.23 | ₩33,407 | ₩33,447 | ₩33,286 | ₩33,346 | -0.18% | 7.3천 |
|---|
| 2026.03.20 | ₩33,380 | ₩33,380 | ₩33,175 | ₩33,175 | -0.61% | 1.4천 |
|---|
| 2026.03.19 | ₩33,541 | ₩33,554 | ₩33,514 | ₩33,541 | 0.00% | 6.5천 |
|---|
| 2026.03.18 | ₩33,595 | ₩33,621 | ₩33,514 | ₩33,534 | -0.18% | 1.9만 |
|---|
| 2026.03.17 | ₩33,574 | ₩33,608 | ₩33,574 | ₩33,608 | +0.10% | 2.7만 |
|---|
| 2026.03.16 | ₩33,608 | ₩33,608 | ₩33,608 | ₩33,608 | 0.00% | 700 |
|---|
| 2026.03.13 | ₩33,608 | ₩33,608 | ₩33,608 | ₩33,608 | 0.00% | 1.9천 |
|---|
| 2026.03.12 | ₩33,608 | ₩33,608 | ₩33,514 | ₩33,514 | -0.28% | 1.9천 |
|---|
| 2026.03.11 | ₩33,635 | ₩33,635 | ₩33,625 | ₩33,625 | -0.03% | 400 |
|---|
| 2026.03.10 | ₩33,682 | ₩33,682 | ₩33,648 | ₩33,648 | -0.10% | 1.7천 |
|---|
| 2026.03.09 | ₩33,675 | ₩33,796 | ₩33,675 | ₩33,776 | +0.30% | 900 |
|---|
| 2026.03.06 | ₩33,705 | ₩33,765 | ₩33,688 | ₩33,765 | +0.18% | 1.8천 |
|---|
| 2026.03.05 | ₩33,742 | ₩33,742 | ₩33,742 | ₩33,742 | 0.00% | 600 |
|---|
| 2026.03.04 | ₩33,823 | ₩33,823 | ₩33,796 | ₩33,796 | -0.08% | 1.6천 |
|---|
| 2026.03.03 | ₩33,816 | ₩33,816 | ₩33,769 | ₩33,782 | -0.10% | 1.2천 |
|---|
| 2026.03.02 | ₩33,937 | ₩33,937 | ₩33,930 | ₩33,930 | -0.02% | 500 |
|---|
| 2026.02.27 | ₩34,118 | ₩34,131 | ₩34,111 | ₩34,131 | +0.04% | 3.2천 |
|---|
| 2026.02.26 | ₩34,118 | ₩34,138 | ₩34,118 | ₩34,138 | +0.06% | 300 |
|---|
| 2026.02.25 | ₩34,091 | ₩34,091 | ₩34,024 | ₩34,037 | -0.16% | 5.6천 |
|---|
| 2026.02.24 | ₩34,091 | ₩34,104 | ₩34,077 | ₩34,079 | -0.04% | 2.5천 |
|---|
| 2026.02.23 | ₩34,024 | ₩34,051 | ₩34,024 | ₩34,051 | +0.08% | 1.1천 |
|---|
| 2026.02.20 | ₩34,010 | ₩34,024 | ₩33,997 | ₩34,024 | +0.04% | 900 |
|---|
| 2026.02.19 | ₩34,024 | ₩34,051 | ₩34,002 | ₩34,002 | -0.06% | 8.1천 |
|---|
| 2026.02.18 | ₩33,996 | ₩34,010 | ₩33,996 | ₩33,996 | 0.00% | 1.9만 |
|---|
| 2026.02.17 | ₩33,983 | ₩34,010 | ₩33,983 | ₩34,010 | +0.08% | 3.8천 |
|---|
| 2026.02.13 | ₩33,997 | ₩34,024 | ₩33,930 | ₩33,950 | -0.14% | 1.4만 |
|---|
| 2026.02.12 | ₩33,916 | ₩33,943 | ₩33,903 | ₩33,920 | +0.01% | 4.5천 |
|---|
| 2026.02.11 | ₩33,849 | ₩33,876 | ₩33,849 | ₩33,865 | +0.05% | 6.8천 |
|---|
| 2026.02.10 | ₩33,957 | ₩33,977 | ₩33,918 | ₩33,918 | -0.11% | 1.2만 |
|---|
| 2026.02.09 | ₩33,876 | ₩33,903 | ₩33,876 | ₩33,876 | 0.00% | 8.1천 |
|---|
| 2026.02.06 | ₩33,876 | ₩33,876 | ₩33,809 | ₩33,809 | -0.20% | 1.5만 |
|---|
| 2026.02.05 | ₩33,823 | ₩33,876 | ₩33,801 | ₩33,801 | -0.06% | 9.7천 |
|---|
| 2026.02.04 | ₩33,809 | ₩33,809 | ₩33,749 | ₩33,755 | -0.16% | 8천 |
|---|
| 2026.02.03 | ₩33,742 | ₩33,755 | ₩33,729 | ₩33,730 | -0.04% | 1.8만 |
|---|
| 2026.02.02 | ₩33,755 | ₩33,769 | ₩33,742 | ₩33,749 | -0.02% | 4.4천 |
|---|
| 2026.01.30 | ₩33,823 | ₩33,836 | ₩33,809 | ₩33,813 | -0.03% | 1.3만 |
|---|
| 2026.01.29 | ₩33,755 | ₩33,782 | ₩33,755 | ₩33,762 | +0.02% | 1.2만 |
|---|
| 2026.01.28 | ₩33,755 | ₩33,778 | ₩33,749 | ₩33,778 | +0.07% | 4.1천 |
|---|
| 2026.01.27 | ₩33,755 | ₩33,755 | ₩33,722 | ₩33,722 | -0.10% | 8.9천 |
|---|
| 2026.01.26 | ₩33,727 | ₩33,742 | ₩33,723 | ₩33,723 | -0.01% | 3만 |
|---|
| 2026.01.23 | ₩33,688 | ₩33,715 | ₩33,662 | ₩33,702 | +0.04% | 2.3만 |
|---|
| 2026.01.22 | ₩33,658 | ₩33,675 | ₩33,655 | ₩33,655 | -0.01% | 4.3천 |
|---|
| 2026.01.21 | ₩33,702 | ₩33,755 | ₩33,648 | ₩33,742 | +0.12% | 2.3만 |
|---|
| 2026.01.20 | ₩33,729 | ₩33,729 | ₩33,635 | ₩33,655 | -0.22% | 1.5만 |
|---|
| 2026.01.16 | ₩33,742 | ₩33,769 | ₩33,729 | ₩33,729 | -0.04% | 6.8천 |
|---|
| 2026.01.15 | ₩33,769 | ₩33,769 | ₩33,702 | ₩33,742 | -0.08% | 1.1만 |
|---|
| 2026.01.14 | ₩33,755 | ₩33,769 | ₩33,729 | ₩33,747 | -0.02% | 3만 |
|---|
| 2026.01.13 | ₩33,729 | ₩33,729 | ₩33,709 | ₩33,709 | -0.06% | 2.3만 |
|---|
| 2026.01.12 | ₩33,675 | ₩33,688 | ₩33,675 | ₩33,675 | 0.00% | 1.6천 |
|---|
| 2026.01.09 | ₩33,702 | ₩33,729 | ₩33,688 | ₩33,729 | +0.08% | 1.2만 |
|---|
| 2026.01.08 | ₩33,648 | ₩33,702 | ₩33,637 | ₩33,663 | +0.04% | 3.5만 |
|---|
| 2026.01.07 | ₩33,621 | ₩33,636 | ₩33,615 | ₩33,636 | +0.04% | 9.2천 |
|---|
| 2026.01.06 | ₩33,490 | ₩33,584 | ₩33,487 | ₩33,584 | +0.28% | 2.5만 |
|---|
| 2026.01.05 | ₩33,514 | ₩33,562 | ₩33,514 | ₩33,562 | +0.14% | 5.6천 |
|---|
| 2026.01.02 | ₩33,528 | ₩33,528 | ₩33,528 | ₩33,528 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩33,467 | ₩33,467 | ₩33,467 | ₩33,467 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩33,475 | ₩33,475 | ₩33,475 | ₩33,475 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩33,487 | ₩33,487 | ₩33,474 | ₩33,474 | -0.04% | 100 |
|---|
| 2025.12.26 | ₩33,434 | ₩33,434 | ₩33,407 | ₩33,407 | -0.08% | 100 |
|---|
| 2025.12.24 | ₩33,460 | ₩33,460 | ₩33,460 | ₩33,460 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩33,447 | ₩33,447 | ₩33,443 | ₩33,443 | -0.01% | 200 |
|---|
| 2025.12.22 | ₩33,434 | ₩33,447 | ₩33,434 | ₩33,434 | 0.00% | 400 |
|---|
| 2025.12.19 | ₩33,420 | ₩33,420 | ₩33,407 | ₩33,407 | -0.04% | 100 |
|---|
| 2025.12.18 | ₩33,460 | ₩33,460 | ₩33,400 | ₩33,400 | -0.18% | 100 |
|---|
| 2025.12.17 | ₩33,387 | ₩33,387 | ₩33,387 | ₩33,387 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩33,427 | ₩33,427 | ₩33,427 | ₩33,427 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩33,447 | ₩33,487 | ₩33,447 | ₩33,487 | +0.12% | 3.8천 |
|---|
| 2025.12.12 | ₩33,481 | ₩33,481 | ₩33,481 | ₩33,481 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩33,514 | ₩33,514 | ₩33,502 | ₩33,502 | -0.04% | 100 |
|---|
| 2025.12.10 | ₩33,501 | ₩33,528 | ₩33,487 | ₩33,517 | +0.05% | 1.4만 |
|---|
| 2025.12.09 | ₩33,514 | ₩33,541 | ₩33,467 | ₩33,467 | -0.14% | 9.7천 |
|---|
| 2025.12.08 | ₩33,514 | ₩33,541 | ₩33,501 | ₩33,501 | -0.04% | 1.7만 |
|---|
| 2025.12.05 | ₩33,501 | ₩33,514 | ₩33,460 | ₩33,494 | -0.02% | 1.7만 |
|---|
| 2025.12.04 | ₩33,463 | ₩33,501 | ₩33,458 | ₩33,487 | +0.07% | 2.4만 |
|---|
| 2025.12.03 | ₩33,528 | ₩33,528 | ₩33,487 | ₩33,487 | -0.12% | 3.8천 |
|---|
| 2025.12.02 | ₩33,447 | ₩33,474 | ₩33,420 | ₩33,467 | +0.06% | 1.9만 |
|---|
| 2025.12.01 | ₩33,494 | ₩33,541 | ₩33,487 | ₩33,540 | +0.14% | 2.7만 |
|---|
| 2025.11.28 | ₩33,635 | ₩33,662 | ₩33,635 | ₩33,662 | +0.08% | 2.3천 |
|---|
| 2025.11.26 | ₩33,632 | ₩33,632 | ₩33,632 | ₩33,632 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩33,635 | ₩33,635 | ₩33,588 | ₩33,588 | -0.14% | 4.5천 |
|---|
| 2025.11.24 | ₩33,576 | ₩33,576 | ₩33,576 | ₩33,576 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩33,595 | ₩33,635 | ₩33,561 | ₩33,561 | -0.10% | 2.9만 |
|---|
| 2025.11.20 | ₩33,534 | ₩33,561 | ₩33,534 | ₩33,542 | +0.02% | 1.4만 |
|---|
| 2025.11.19 | ₩33,554 | ₩33,561 | ₩33,521 | ₩33,521 | -0.10% | 8.7천 |
|---|
| 2025.11.18 | ₩33,581 | ₩33,688 | ₩33,554 | ₩33,591 | +0.03% | 1.8만 |
|---|
| 2025.11.17 | ₩33,581 | ₩33,595 | ₩33,573 | ₩33,573 | -0.02% | 1.5만 |
|---|
| 2025.11.14 | ₩33,581 | ₩33,608 | ₩33,528 | ₩33,528 | -0.16% | 1.4만 |
|---|
| 2025.11.13 | ₩33,588 | ₩33,595 | ₩33,574 | ₩33,574 | -0.04% | 1.4만 |
|---|
| 2025.11.12 | ₩33,607 | ₩33,621 | ₩33,607 | ₩33,608 | +0.00% | 1.1만 |
|---|
| 2025.11.11 | ₩33,641 | ₩33,641 | ₩33,641 | ₩33,641 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩33,581 | ₩33,608 | ₩33,572 | ₩33,608 | +0.08% | 1.6만 |
|---|
| 2025.11.07 | ₩33,621 | ₩33,635 | ₩33,587 | ₩33,587 | -0.10% | 1.3만 |
|---|
| 2025.11.06 | ₩33,554 | ₩33,641 | ₩33,554 | ₩33,595 | +0.12% | 1.2만 |
|---|
| 2025.11.05 | ₩33,501 | ₩33,501 | ₩33,501 | ₩33,501 | 0.00% | 8.3천 |
|---|
| 2025.11.04 | ₩33,568 | ₩33,568 | ₩33,548 | ₩33,548 | -0.06% | 1.3만 |
|---|
| 2025.11.03 | ₩33,528 | ₩33,541 | ₩33,522 | ₩33,541 | +0.04% | 3.7만 |
|---|
| 2025.10.31 | ₩33,581 | ₩33,581 | ₩33,548 | ₩33,548 | -0.10% | 8천 |
|---|
| 2025.10.30 | ₩33,487 | ₩33,501 | ₩33,467 | ₩33,479 | -0.02% | 8.7천 |
|---|