시장 데이터를 불러오는 중
전체 종목
NYLIM International Small-Mid Cap Equity ETF 과거 주가
NYLIM International Small-Mid Cap Equity ETF · NISM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NYLIM International Small-Mid Cap Equity ETF · NISM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,494 | ₩33,494 | ₩33,494 | ₩33,494 | 0.00% | 100 |
| 2026.10.08 | ₩33,079 | ₩33,079 | ₩33,079 | ₩33,079 | 0.00% | 100 |
| 2026.10.07 | ₩33,293 | ₩33,293 | ₩33,293 | ₩33,293 | 0.00% | 100 |
| 2026.10.06 | ₩33,694 | ₩33,694 | ₩33,694 | ₩33,694 | 0.00% | 100 |
| 2026.10.05 | ₩33,654 | ₩33,654 | ₩33,654 | ₩33,654 | 0.00% | 100 |
| 2026.10.02 | ₩33,614 | ₩33,614 | ₩33,614 | ₩33,614 | 0.00% | 100 |
| 2026.10.01 | ₩33,226 | ₩33,307 | ₩33,226 | ₩33,307 | +0.24% | 100 |
| 2026.09.30 | ₩33,587 | ₩33,587 | ₩33,587 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,587 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩33,654 | ₩33,654 | ₩33,654 | ₩33,654 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩33,681 | ₩33,681 | ₩33,681 | ₩33,681 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩33,828 | ₩33,828 | ₩33,828 | ₩33,828 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩33,561 | ₩33,561 | ₩33,561 | ₩33,561 | 0.00% | 300 |
|---|
| 2026.09.23 | ₩33,561 | ₩33,561 | ₩33,561 | ₩33,561 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩34,055 | ₩34,055 | ₩34,055 | ₩34,055 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩33,801 | ₩33,801 | ₩33,801 | ₩33,801 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩33,494 | ₩33,494 | ₩33,494 | ₩33,494 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩33,775 | ₩33,775 | ₩33,775 | ₩33,775 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩33,360 | ₩33,360 | ₩33,360 | ₩33,360 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩33,280 | ₩33,280 | ₩33,280 | ₩33,280 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩33,307 | ₩33,307 | ₩33,307 | ₩33,307 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩33,601 | ₩33,601 | ₩33,601 | ₩33,601 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩33,280 | ₩33,280 | ₩33,280 | ₩33,280 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩33,694 | ₩33,694 | ₩33,694 | ₩33,694 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩33,908 | ₩33,908 | ₩33,908 | ₩33,908 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩34,069 | ₩34,069 | ₩34,069 | ₩34,069 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩33,908 | ₩33,908 | ₩33,908 | ₩33,908 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩33,507 | ₩33,507 | ₩33,507 | ₩33,507 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩33,480 | ₩33,480 | ₩33,480 | ₩33,480 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩33,868 | ₩33,868 | ₩33,868 | ₩33,868 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩33,948 | ₩33,948 | ₩33,948 | ₩33,948 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩34,176 | ₩34,176 | ₩34,176 | ₩34,176 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩34,149 | ₩34,149 | ₩34,149 | ₩34,149 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩34,256 | ₩34,256 | ₩34,256 | ₩34,256 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩33,989 | ₩33,989 | ₩33,989 | ₩33,989 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩34,029 | ₩34,029 | ₩34,029 | ₩34,029 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩33,775 | ₩33,775 | ₩33,775 | ₩33,775 | 0.00% | 300 |
|---|
| 2026.08.19 | ₩33,868 | ₩33,868 | ₩33,868 | ₩33,868 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩33,761 | ₩33,761 | ₩33,761 | ₩33,761 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩34,243 | ₩34,243 | ₩34,243 | ₩34,243 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩34,323 | ₩34,323 | ₩34,323 | ₩34,323 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩34,162 | ₩34,162 | ₩34,162 | ₩34,162 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩34,055 | ₩34,055 | ₩34,055 | ₩34,055 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩33,948 | ₩33,948 | ₩33,948 | ₩33,948 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩33,895 | ₩33,895 | ₩33,895 | ₩33,895 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩34,216 | ₩34,216 | ₩34,216 | ₩34,216 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩34,109 | ₩34,109 | ₩34,109 | ₩34,109 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩34,029 | ₩34,029 | ₩34,029 | ₩34,029 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩33,895 | ₩33,895 | ₩33,895 | ₩33,895 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩33,387 | ₩33,387 | ₩33,387 | ₩33,387 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩33,160 | ₩33,160 | ₩33,160 | ₩33,160 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩33,320 | ₩33,320 | ₩33,320 | ₩33,320 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩32,585 | ₩32,585 | ₩32,585 | ₩32,585 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩32,745 | ₩32,745 | ₩32,745 | ₩32,745 | 0.00% | 500 |
|---|
| 2026.07.27 | ₩32,799 | ₩32,799 | ₩32,799 | ₩32,799 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩32,518 | ₩32,518 | ₩32,518 | ₩32,518 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩32,344 | ₩32,344 | ₩32,344 | ₩32,344 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩32,745 | ₩32,745 | ₩32,745 | ₩32,745 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩32,745 | ₩32,745 | ₩32,745 | ₩32,745 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩32,558 | ₩32,558 | ₩32,411 | ₩32,411 | -0.45% | 300 |
|---|
| 2026.07.17 | ₩32,545 | ₩32,545 | ₩32,545 | ₩32,545 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩32,745 | ₩32,745 | ₩32,732 | ₩32,732 | -0.04% | 500 |
|---|
| 2026.07.15 | ₩32,919 | ₩32,919 | ₩32,919 | ₩32,919 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩32,772 | ₩32,772 | ₩32,772 | ₩32,772 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩32,464 | ₩32,464 | ₩32,464 | ₩32,464 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩32,799 | ₩32,799 | ₩32,799 | ₩32,799 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩32,545 | ₩32,545 | ₩32,545 | ₩32,545 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩32,504 | ₩32,504 | ₩32,504 | ₩32,504 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩32,718 | ₩32,718 | ₩32,718 | ₩32,718 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩33,333 | ₩33,333 | ₩33,333 | ₩33,333 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩32,865 | ₩32,865 | ₩32,865 | ₩32,865 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩32,611 | ₩32,692 | ₩32,598 | ₩32,665 | +0.16% | 1.2만 |
|---|
| 2026.06.30 | ₩32,651 | ₩32,651 | ₩32,651 | ₩32,651 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩32,651 | ₩32,651 | ₩32,651 | ₩32,651 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩32,585 | ₩32,585 | ₩32,585 | ₩32,585 | 0.00% | 200 |
|---|
| 2026.06.25 | ₩32,745 | ₩32,745 | ₩32,611 | ₩32,611 | -0.41% | 3천 |
|---|
| 2026.06.24 | ₩32,518 | ₩32,518 | ₩32,518 | ₩32,518 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩32,504 | ₩32,504 | ₩32,504 | ₩32,504 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩33,039 | ₩33,039 | ₩33,039 | ₩33,039 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩32,999 | ₩32,999 | ₩32,999 | ₩32,999 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩32,946 | ₩32,946 | ₩32,946 | ₩32,946 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩33,226 | ₩33,226 | ₩33,226 | ₩33,226 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩33,186 | ₩33,186 | ₩33,186 | ₩33,186 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩33,026 | ₩33,026 | ₩32,932 | ₩32,932 | -0.28% | 200 |
|---|
| 2026.06.11 | ₩32,906 | ₩32,906 | ₩32,906 | ₩32,906 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩32,010 | ₩32,010 | ₩32,010 | ₩32,010 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩32,344 | ₩32,344 | ₩32,344 | ₩32,344 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩32,491 | ₩32,491 | ₩32,491 | ₩32,491 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩32,344 | ₩32,344 | ₩32,344 | ₩32,344 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩32,906 | ₩32,906 | ₩32,906 | ₩32,906 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩32,785 | ₩32,785 | ₩32,785 | ₩32,785 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩32,865 | ₩32,865 | ₩32,865 | ₩32,865 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩33,013 | ₩33,013 | ₩33,013 | ₩33,013 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩33,360 | ₩33,360 | ₩33,360 | ₩33,360 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩33,427 | ₩33,427 | ₩33,427 | ₩33,427 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩33,253 | ₩33,253 | ₩33,253 | ₩33,253 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩33,467 | ₩33,467 | ₩33,467 | ₩33,467 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩33,119 | ₩33,119 | ₩33,119 | ₩33,119 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩33,013 | ₩33,013 | ₩33,013 | ₩33,013 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩32,906 | ₩32,906 | ₩32,906 | ₩32,906 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩32,545 | ₩32,545 | ₩32,545 | ₩32,545 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩32,718 | ₩32,718 | ₩32,638 | ₩32,692 | -0.08% | 900 |
|---|
| 2026.05.15 | ₩32,758 | ₩32,758 | ₩32,758 | ₩32,758 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩33,320 | ₩33,320 | ₩33,320 | ₩33,320 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩33,440 | ₩33,440 | ₩33,440 | ₩33,440 | 0.00% | 200 |
|---|