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 | ₩33,590 | ₩33,590 | ₩33,590 | ₩33,590 | 0.00% | 100 |
| 2026.10.08 | ₩33,174 | ₩33,174 | ₩33,174 | ₩33,174 | 0.00% | 100 |
| 2026.10.07 | ₩33,388 | ₩33,388 | ₩33,388 | ₩33,388 | 0.00% | 100 |
| 2026.10.06 | ₩33,791 | ₩33,791 | ₩33,791 | ₩33,791 | 0.00% | 100 |
| 2026.10.05 | ₩33,750 | ₩33,750 | ₩33,750 | ₩33,750 | 0.00% | 100 |
| 2026.10.02 | ₩33,710 | ₩33,710 | ₩33,710 | ₩33,710 | 0.00% | 100 |
| 2026.10.01 | ₩33,321 | ₩33,402 | ₩33,321 | ₩33,402 | +0.24% | 100 |
| 2026.09.30 | ₩33,683 | ₩33,683 | ₩33,683 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,683 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩33,750 | ₩33,750 | ₩33,750 | ₩33,750 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩33,777 | ₩33,777 | ₩33,777 | ₩33,777 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩33,925 | ₩33,925 | ₩33,925 | ₩33,925 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩33,657 | ₩33,657 | ₩33,657 | ₩33,657 | 0.00% | 300 |
|---|
| 2026.09.23 | ₩33,657 | ₩33,657 | ₩33,657 | ₩33,657 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩34,153 | ₩34,153 | ₩34,153 | ₩34,153 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩33,898 | ₩33,898 | ₩33,898 | ₩33,898 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩33,590 | ₩33,590 | ₩33,590 | ₩33,590 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩33,871 | ₩33,871 | ₩33,871 | ₩33,871 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩33,455 | ₩33,455 | ₩33,455 | ₩33,455 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩33,375 | ₩33,375 | ₩33,375 | ₩33,375 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩33,402 | ₩33,402 | ₩33,402 | ₩33,402 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩33,697 | ₩33,697 | ₩33,697 | ₩33,697 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩33,375 | ₩33,375 | ₩33,375 | ₩33,375 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩33,791 | ₩33,791 | ₩33,791 | ₩33,791 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩34,005 | ₩34,005 | ₩34,005 | ₩34,005 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩34,166 | ₩34,166 | ₩34,166 | ₩34,166 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩34,005 | ₩34,005 | ₩34,005 | ₩34,005 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩33,603 | ₩33,603 | ₩33,603 | ₩33,603 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩33,576 | ₩33,576 | ₩33,576 | ₩33,576 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩33,965 | ₩33,965 | ₩33,965 | ₩33,965 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩34,045 | ₩34,045 | ₩34,045 | ₩34,045 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩34,273 | ₩34,273 | ₩34,273 | ₩34,273 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩34,247 | ₩34,247 | ₩34,247 | ₩34,247 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩34,354 | ₩34,354 | ₩34,354 | ₩34,354 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩34,086 | ₩34,086 | ₩34,086 | ₩34,086 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩34,126 | ₩34,126 | ₩34,126 | ₩34,126 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩33,871 | ₩33,871 | ₩33,871 | ₩33,871 | 0.00% | 300 |
|---|
| 2026.08.19 | ₩33,965 | ₩33,965 | ₩33,965 | ₩33,965 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩33,858 | ₩33,858 | ₩33,858 | ₩33,858 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩34,340 | ₩34,340 | ₩34,340 | ₩34,340 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩34,421 | ₩34,421 | ₩34,421 | ₩34,421 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩34,260 | ₩34,260 | ₩34,260 | ₩34,260 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩34,153 | ₩34,153 | ₩34,153 | ₩34,153 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩34,045 | ₩34,045 | ₩34,045 | ₩34,045 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩33,992 | ₩33,992 | ₩33,992 | ₩33,992 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩34,314 | ₩34,314 | ₩34,314 | ₩34,314 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩34,206 | ₩34,206 | ₩34,206 | ₩34,206 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩34,126 | ₩34,126 | ₩34,126 | ₩34,126 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩33,992 | ₩33,992 | ₩33,992 | ₩33,992 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩33,482 | ₩33,482 | ₩33,482 | ₩33,482 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩33,254 | ₩33,254 | ₩33,254 | ₩33,254 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩33,415 | ₩33,415 | ₩33,415 | ₩33,415 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩32,678 | ₩32,678 | ₩32,678 | ₩32,678 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩32,839 | ₩32,839 | ₩32,839 | ₩32,839 | 0.00% | 500 |
|---|
| 2026.07.27 | ₩32,892 | ₩32,892 | ₩32,892 | ₩32,892 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩32,611 | ₩32,611 | ₩32,611 | ₩32,611 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩32,436 | ₩32,436 | ₩32,436 | ₩32,436 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩32,839 | ₩32,839 | ₩32,839 | ₩32,839 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩32,839 | ₩32,839 | ₩32,839 | ₩32,839 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩32,651 | ₩32,651 | ₩32,503 | ₩32,503 | -0.45% | 300 |
|---|
| 2026.07.17 | ₩32,638 | ₩32,638 | ₩32,638 | ₩32,638 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩32,839 | ₩32,839 | ₩32,825 | ₩32,825 | -0.04% | 500 |
|---|
| 2026.07.15 | ₩33,013 | ₩33,013 | ₩33,013 | ₩33,013 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩32,865 | ₩32,865 | ₩32,865 | ₩32,865 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩32,557 | ₩32,557 | ₩32,557 | ₩32,557 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩32,892 | ₩32,892 | ₩32,892 | ₩32,892 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩32,638 | ₩32,638 | ₩32,638 | ₩32,638 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩32,597 | ₩32,597 | ₩32,597 | ₩32,597 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩32,812 | ₩32,812 | ₩32,812 | ₩32,812 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩33,429 | ₩33,429 | ₩33,429 | ₩33,429 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩32,959 | ₩32,959 | ₩32,959 | ₩32,959 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩32,705 | ₩32,785 | ₩32,691 | ₩32,758 | +0.16% | 1.2만 |
|---|
| 2026.06.30 | ₩32,745 | ₩32,745 | ₩32,745 | ₩32,745 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩32,745 | ₩32,745 | ₩32,745 | ₩32,745 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩32,678 | ₩32,678 | ₩32,678 | ₩32,678 | 0.00% | 200 |
|---|
| 2026.06.25 | ₩32,839 | ₩32,839 | ₩32,705 | ₩32,705 | -0.41% | 3천 |
|---|
| 2026.06.24 | ₩32,611 | ₩32,611 | ₩32,611 | ₩32,611 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩32,597 | ₩32,597 | ₩32,597 | ₩32,597 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩33,134 | ₩33,134 | ₩33,134 | ₩33,134 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩33,093 | ₩33,093 | ₩33,093 | ₩33,093 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩33,040 | ₩33,040 | ₩33,040 | ₩33,040 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩33,321 | ₩33,321 | ₩33,321 | ₩33,321 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩33,281 | ₩33,281 | ₩33,281 | ₩33,281 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩33,120 | ₩33,120 | ₩33,026 | ₩33,026 | -0.28% | 200 |
|---|
| 2026.06.11 | ₩33,000 | ₩33,000 | ₩33,000 | ₩33,000 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩32,101 | ₩32,101 | ₩32,101 | ₩32,101 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩32,436 | ₩32,436 | ₩32,436 | ₩32,436 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩32,584 | ₩32,584 | ₩32,584 | ₩32,584 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩32,436 | ₩32,436 | ₩32,436 | ₩32,436 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩33,000 | ₩33,000 | ₩33,000 | ₩33,000 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩32,879 | ₩32,879 | ₩32,879 | ₩32,879 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩32,959 | ₩32,959 | ₩32,959 | ₩32,959 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩33,107 | ₩33,107 | ₩33,107 | ₩33,107 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩33,455 | ₩33,455 | ₩33,455 | ₩33,455 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩33,523 | ₩33,523 | ₩33,523 | ₩33,523 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩33,348 | ₩33,348 | ₩33,348 | ₩33,348 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩33,563 | ₩33,563 | ₩33,563 | ₩33,563 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩33,214 | ₩33,214 | ₩33,214 | ₩33,214 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩33,107 | ₩33,107 | ₩33,107 | ₩33,107 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩33,000 | ₩33,000 | ₩33,000 | ₩33,000 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩32,638 | ₩32,638 | ₩32,638 | ₩32,638 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩32,812 | ₩32,812 | ₩32,731 | ₩32,785 | -0.08% | 900 |
|---|
| 2026.05.15 | ₩32,852 | ₩32,852 | ₩32,852 | ₩32,852 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩33,415 | ₩33,415 | ₩33,415 | ₩33,415 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩33,536 | ₩33,536 | ₩33,536 | ₩33,536 | 0.00% | 200 |
|---|