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 | ₩31,461 | ₩31,461 | ₩31,182 | ₩31,332 | -0.41% | 3.8천 |
| 2026.09.28–2026.10.02 | ₩31,169 | ₩31,678 | ₩31,169 | ₩31,326 | +0.50% | 5.9만 |
| 2026.09.21–2026.09.25 | ₩32,147 | ₩32,147 | ₩31,490 | ₩31,501 | -2.01% | 2.9천 |
| 2026.09.14–2026.09.18 | ₩32,187 | ₩32,232 | ₩32,073 | ₩32,144 | -0.13% | 2.5천 |
| 2026.09.08–2026.09.11 | ₩32,589 | ₩32,643 | ₩32,104 | ₩32,339 | -0.77% | 3.7천 |
| 2026.08.31–2026.09.04 | ₩33,018 | ₩33,018 | ₩32,584 | ₩32,584 | -1.31% | 5.3천 |
| 2026.08.24–2026.08.28 | ₩33,112 | ₩33,139 | ₩33,058 | ₩33,092 | -0.06% | 2.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,107 |
| ₩33,179 |
| ₩32,978 |
| ₩33,021 |
| -0.26% |
| 1.4천 |
| 2026.08.10–2026.08.14 | ₩33,219 | ₩33,345 | ₩33,219 | ₩33,220 | +0.00% | 4.4천 |
|---|
| 2026.08.03–2026.08.07 | ₩33,078 | ₩33,259 | ₩33,078 | ₩33,259 | +0.55% | 1.6천 |
|---|
| 2026.07.27–2026.07.31 | ₩33,273 | ₩33,321 | ₩33,139 | ₩33,140 | -0.40% | 4.1천 |
|---|
| 2026.07.20–2026.07.24 | ₩33,454 | ₩33,460 | ₩32,986 | ₩33,163 | -0.87% | 2.2천 |
|---|
| 2026.07.13–2026.07.17 | ₩33,594 | ₩33,614 | ₩33,447 | ₩33,499 | -0.28% | 1.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩33,762 | ₩33,762 | ₩33,534 | ₩33,576 | -0.55% | 900 |
|---|
| 2026.06.29–2026.07.02 | ₩33,819 | ₩33,819 | ₩33,668 | ₩33,736 | -0.25% | 400 |
|---|
| 2026.06.22–2026.06.26 | ₩33,692 | ₩33,779 | ₩33,660 | ₩33,779 | +0.26% | 5.3천 |
|---|
| 2026.06.15–2026.06.18 | ₩33,635 | ₩33,688 | ₩33,561 | ₩33,688 | +0.16% | 300 |
|---|
| 2026.06.08–2026.06.12 | ₩33,594 | ₩33,635 | ₩33,501 | ₩33,588 | -0.02% | 8천 |
|---|
| 2026.06.01–2026.06.05 | ₩33,567 | ₩33,688 | ₩33,549 | ₩33,549 | -0.06% | 8.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,501 | ₩33,702 | ₩33,494 | ₩33,702 | +0.60% | 2.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩33,279 | ₩33,353 | ₩33,111 | ₩33,332 | +0.16% | 3.9천 |
|---|
| 2026.05.11–2026.05.15 | ₩33,567 | ₩33,567 | ₩33,219 | ₩33,273 | -0.88% | 600 |
|---|
| 2026.05.04–2026.05.08 | ₩33,427 | ₩33,581 | ₩33,427 | ₩33,581 | +0.46% | 7.8천 |
|---|
| 2026.04.27–2026.05.01 | ₩33,635 | ₩33,635 | ₩33,480 | ₩33,480 | -0.46% | 9.2천 |
|---|
| 2026.04.20–2026.04.24 | ₩33,628 | ₩33,641 | ₩33,558 | ₩33,641 | +0.04% | 6.4천 |
|---|
| 2026.04.13–2026.04.17 | ₩33,533 | ₩33,616 | ₩33,460 | ₩33,616 | +0.25% | 500 |
|---|
| 2026.04.06–2026.04.10 | ₩33,246 | ₩33,480 | ₩33,246 | ₩33,427 | +0.54% | 7.1천 |
|---|
| 2026.03.30–2026.04.02 | ₩33,206 | ₩33,313 | ₩33,098 | ₩33,286 | +0.24% | 3.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,380 | ₩33,420 | ₩32,991 | ₩33,092 | -0.86% | 5.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,581 | ₩33,594 | ₩33,148 | ₩33,148 | -1.29% | 5.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,648 | ₩33,769 | ₩33,487 | ₩33,581 | -0.20% | 6.8천 |
|---|
| 2026.03.02–2026.03.06 | ₩33,909 | ₩33,909 | ₩33,661 | ₩33,738 | -0.51% | 5.7천 |
|---|
| 2026.02.23–2026.02.27 | ₩33,996 | ₩34,110 | ₩33,996 | ₩34,104 | +0.32% | 1.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩33,956 | ₩34,023 | ₩33,956 | ₩33,996 | +0.12% | 3.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩33,849 | ₩33,996 | ₩33,822 | ₩33,923 | +0.22% | 4.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩33,728 | ₩33,849 | ₩33,702 | ₩33,782 | +0.16% | 5.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩33,700 | ₩33,809 | ₩33,695 | ₩33,786 | +0.25% | 6.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,702 | ₩33,728 | ₩33,608 | ₩33,675 | -0.08% | 6.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩33,648 | ₩33,742 | ₩33,648 | ₩33,702 | +0.16% | 7.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩33,487 | ₩33,702 | ₩33,460 | ₩33,702 | +0.64% | 8.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,460 | ₩33,501 | ₩33,440 | ₩33,501 | +0.12% | 100 |
|---|
| 2025.12.22–2025.12.26 | ₩33,407 | ₩33,434 | ₩33,380 | ₩33,380 | -0.08% | 700 |
|---|
| 2025.12.15–2025.12.19 | ₩33,420 | ₩33,460 | ₩33,360 | ₩33,380 | -0.12% | 4천 |
|---|
| 2025.12.08–2025.12.12 | ₩33,487 | ₩33,514 | ₩33,440 | ₩33,454 | -0.10% | 4.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩33,467 | ₩33,514 | ₩33,393 | ₩33,467 | 0.00% | 9만 |
|---|
| 2025.11.24–2025.11.28 | ₩33,549 | ₩33,635 | ₩33,549 | ₩33,635 | +0.26% | 6.8천 |
|---|
| 2025.11.17–2025.11.21 | ₩33,554 | ₩33,661 | ₩33,494 | ₩33,534 | -0.06% | 8.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩33,554 | ₩33,614 | ₩33,501 | ₩33,501 | -0.16% | 5.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩33,501 | ₩33,614 | ₩33,474 | ₩33,559 | +0.18% | 8.3만 |
|---|
| 2025.10.30–2025.10.31 | ₩33,460 | ₩33,554 | ₩33,440 | ₩33,521 | +0.18% | 1.7만 |
|---|