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 | ₩31,489 | ₩31,489 | ₩31,210 | ₩31,360 | -0.41% | 3.8천 |
| 2026.09.28–2026.10.02 | ₩31,197 | ₩31,706 | ₩31,197 | ₩31,354 | +0.50% | 5.9만 |
| 2026.09.21–2026.09.25 | ₩32,176 | ₩32,176 | ₩31,519 | ₩31,529 | -2.01% | 2.9천 |
| 2026.09.14–2026.09.18 | ₩32,216 | ₩32,260 | ₩32,102 | ₩32,173 | -0.13% | 2.5천 |
| 2026.09.08–2026.09.11 | ₩32,618 | ₩32,672 | ₩32,133 | ₩32,368 | -0.77% | 3.7천 |
| 2026.08.31–2026.09.04 | ₩33,048 | ₩33,048 | ₩32,613 | ₩32,613 | -1.31% | 5.3천 |
| 2026.08.24–2026.08.28 | ₩33,142 | ₩33,168 | ₩33,088 | ₩33,121 | -0.06% | 2.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,136 |
| ₩33,209 |
| ₩33,007 |
| ₩33,050 |
| -0.26% |
| 1.4천 |
| 2026.08.10–2026.08.14 | ₩33,249 | ₩33,375 | ₩33,249 | ₩33,250 | +0.00% | 4.4천 |
|---|
| 2026.08.03–2026.08.07 | ₩33,108 | ₩33,289 | ₩33,108 | ₩33,289 | +0.55% | 1.6천 |
|---|
| 2026.07.27–2026.07.31 | ₩33,302 | ₩33,351 | ₩33,168 | ₩33,170 | -0.40% | 4.1천 |
|---|
| 2026.07.20–2026.07.24 | ₩33,484 | ₩33,490 | ₩33,015 | ₩33,193 | -0.87% | 2.2천 |
|---|
| 2026.07.13–2026.07.17 | ₩33,624 | ₩33,645 | ₩33,477 | ₩33,529 | -0.28% | 1.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩33,792 | ₩33,792 | ₩33,564 | ₩33,606 | -0.55% | 900 |
|---|
| 2026.06.29–2026.07.02 | ₩33,850 | ₩33,850 | ₩33,698 | ₩33,767 | -0.25% | 400 |
|---|
| 2026.06.22–2026.06.26 | ₩33,722 | ₩33,809 | ₩33,690 | ₩33,809 | +0.26% | 5.3천 |
|---|
| 2026.06.15–2026.06.18 | ₩33,665 | ₩33,718 | ₩33,591 | ₩33,718 | +0.16% | 300 |
|---|
| 2026.06.08–2026.06.12 | ₩33,624 | ₩33,665 | ₩33,531 | ₩33,618 | -0.02% | 8천 |
|---|
| 2026.06.01–2026.06.05 | ₩33,598 | ₩33,718 | ₩33,579 | ₩33,579 | -0.06% | 8.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,531 | ₩33,732 | ₩33,524 | ₩33,732 | +0.60% | 2.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩33,309 | ₩33,383 | ₩33,140 | ₩33,362 | +0.16% | 3.9천 |
|---|
| 2026.05.11–2026.05.15 | ₩33,598 | ₩33,598 | ₩33,249 | ₩33,302 | -0.88% | 600 |
|---|
| 2026.05.04–2026.05.08 | ₩33,457 | ₩33,611 | ₩33,457 | ₩33,611 | +0.46% | 7.8천 |
|---|
| 2026.04.27–2026.05.01 | ₩33,665 | ₩33,665 | ₩33,510 | ₩33,510 | -0.46% | 9.2천 |
|---|
| 2026.04.20–2026.04.24 | ₩33,658 | ₩33,671 | ₩33,588 | ₩33,671 | +0.04% | 6.4천 |
|---|
| 2026.04.13–2026.04.17 | ₩33,563 | ₩33,646 | ₩33,490 | ₩33,646 | +0.25% | 500 |
|---|
| 2026.04.06–2026.04.10 | ₩33,276 | ₩33,510 | ₩33,276 | ₩33,457 | +0.54% | 7.1천 |
|---|
| 2026.03.30–2026.04.02 | ₩33,235 | ₩33,343 | ₩33,128 | ₩33,316 | +0.24% | 3.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,410 | ₩33,450 | ₩33,021 | ₩33,121 | -0.86% | 5.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,611 | ₩33,624 | ₩33,178 | ₩33,178 | -1.29% | 5.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,678 | ₩33,799 | ₩33,517 | ₩33,611 | -0.20% | 6.8천 |
|---|
| 2026.03.02–2026.03.06 | ₩33,940 | ₩33,940 | ₩33,691 | ₩33,768 | -0.51% | 5.7천 |
|---|
| 2026.02.23–2026.02.27 | ₩34,027 | ₩34,141 | ₩34,027 | ₩34,134 | +0.32% | 1.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩33,987 | ₩34,054 | ₩33,987 | ₩34,027 | +0.12% | 3.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩33,879 | ₩34,027 | ₩33,852 | ₩33,953 | +0.22% | 4.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩33,759 | ₩33,879 | ₩33,732 | ₩33,812 | +0.16% | 5.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩33,730 | ₩33,839 | ₩33,725 | ₩33,816 | +0.25% | 6.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,732 | ₩33,759 | ₩33,638 | ₩33,705 | -0.08% | 6.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩33,678 | ₩33,772 | ₩33,678 | ₩33,732 | +0.16% | 7.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩33,517 | ₩33,732 | ₩33,490 | ₩33,732 | +0.64% | 8.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,490 | ₩33,531 | ₩33,470 | ₩33,531 | +0.12% | 100 |
|---|
| 2025.12.22–2025.12.26 | ₩33,437 | ₩33,463 | ₩33,410 | ₩33,410 | -0.08% | 700 |
|---|
| 2025.12.15–2025.12.19 | ₩33,450 | ₩33,490 | ₩33,390 | ₩33,410 | -0.12% | 4천 |
|---|
| 2025.12.08–2025.12.12 | ₩33,517 | ₩33,544 | ₩33,470 | ₩33,484 | -0.10% | 4.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩33,497 | ₩33,544 | ₩33,423 | ₩33,497 | 0.00% | 9만 |
|---|
| 2025.11.24–2025.11.28 | ₩33,579 | ₩33,665 | ₩33,579 | ₩33,665 | +0.26% | 6.8천 |
|---|
| 2025.11.17–2025.11.21 | ₩33,584 | ₩33,691 | ₩33,524 | ₩33,564 | -0.06% | 8.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩33,584 | ₩33,645 | ₩33,531 | ₩33,531 | -0.16% | 5.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩33,531 | ₩33,645 | ₩33,504 | ₩33,590 | +0.18% | 8.3만 |
|---|
| 2025.10.30–2025.10.31 | ₩33,490 | ₩33,584 | ₩33,470 | ₩33,551 | +0.18% | 1.7만 |
|---|