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 | ₩33,463 | ₩33,463 | ₩33,463 | ₩33,463 | 0.00% | 100 |
| 2026.10.08 | ₩33,049 | ₩33,049 | ₩33,049 | ₩33,049 | 0.00% | 100 |
| 2026.10.07 | ₩33,262 | ₩33,262 | ₩33,262 | ₩33,262 | 0.00% | 100 |
| 2026.10.06 | ₩33,663 | ₩33,663 | ₩33,663 | ₩33,663 | 0.00% | 100 |
| 2026.10.05 | ₩33,623 | ₩33,623 | ₩33,623 | ₩33,623 | 0.00% | 100 |
| 2026.10.02 | ₩33,583 | ₩33,583 | ₩33,583 | ₩33,583 | 0.00% | 100 |
| 2026.10.01 | ₩33,196 | ₩33,276 | ₩33,196 | ₩33,276 | +0.24% | 100 |
| 2026.09.30 | ₩33,556 | ₩33,556 | ₩33,556 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,556 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩33,623 | ₩33,623 | ₩33,623 | ₩33,623 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩33,650 | ₩33,650 | ₩33,650 | ₩33,650 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩33,797 | ₩33,797 | ₩33,797 | ₩33,797 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩33,530 | ₩33,530 | ₩33,530 | ₩33,530 | 0.00% | 300 |
|---|
| 2026.09.23 | ₩33,530 | ₩33,530 | ₩33,530 | ₩33,530 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩34,024 | ₩34,024 | ₩34,024 | ₩34,024 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩33,770 | ₩33,770 | ₩33,770 | ₩33,770 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩33,463 | ₩33,463 | ₩33,463 | ₩33,463 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩33,743 | ₩33,743 | ₩33,743 | ₩33,743 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩33,329 | ₩33,329 | ₩33,329 | ₩33,329 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩33,249 | ₩33,249 | ₩33,249 | ₩33,249 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩33,276 | ₩33,276 | ₩33,276 | ₩33,276 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩33,570 | ₩33,570 | ₩33,570 | ₩33,570 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩33,249 | ₩33,249 | ₩33,249 | ₩33,249 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩33,663 | ₩33,663 | ₩33,663 | ₩33,663 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩33,877 | ₩33,877 | ₩33,877 | ₩33,877 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩34,037 | ₩34,037 | ₩34,037 | ₩34,037 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩33,877 | ₩33,877 | ₩33,877 | ₩33,877 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩33,476 | ₩33,476 | ₩33,476 | ₩33,476 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩33,449 | ₩33,449 | ₩33,449 | ₩33,449 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩33,837 | ₩33,837 | ₩33,837 | ₩33,837 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩33,917 | ₩33,917 | ₩33,917 | ₩33,917 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩34,144 | ₩34,144 | ₩34,144 | ₩34,144 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩34,117 | ₩34,117 | ₩34,117 | ₩34,117 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩34,224 | ₩34,224 | ₩34,224 | ₩34,224 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩33,957 | ₩33,957 | ₩33,957 | ₩33,957 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩33,997 | ₩33,997 | ₩33,997 | ₩33,997 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩33,743 | ₩33,743 | ₩33,743 | ₩33,743 | 0.00% | 300 |
|---|
| 2026.08.19 | ₩33,837 | ₩33,837 | ₩33,837 | ₩33,837 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩33,730 | ₩33,730 | ₩33,730 | ₩33,730 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩34,211 | ₩34,211 | ₩34,211 | ₩34,211 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩34,291 | ₩34,291 | ₩34,291 | ₩34,291 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩34,131 | ₩34,131 | ₩34,131 | ₩34,131 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩34,024 | ₩34,024 | ₩34,024 | ₩34,024 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩33,917 | ₩33,917 | ₩33,917 | ₩33,917 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩33,864 | ₩33,864 | ₩33,864 | ₩33,864 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩34,184 | ₩34,184 | ₩34,184 | ₩34,184 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩34,077 | ₩34,077 | ₩34,077 | ₩34,077 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩33,997 | ₩33,997 | ₩33,997 | ₩33,997 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩33,864 | ₩33,864 | ₩33,864 | ₩33,864 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩33,356 | ₩33,356 | ₩33,356 | ₩33,356 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩33,129 | ₩33,129 | ₩33,129 | ₩33,129 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩33,289 | ₩33,289 | ₩33,289 | ₩33,289 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩32,554 | ₩32,554 | ₩32,554 | ₩32,554 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩32,715 | ₩32,715 | ₩32,715 | ₩32,715 | 0.00% | 500 |
|---|
| 2026.07.27 | ₩32,768 | ₩32,768 | ₩32,768 | ₩32,768 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩32,488 | ₩32,488 | ₩32,488 | ₩32,488 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩32,314 | ₩32,314 | ₩32,314 | ₩32,314 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩32,715 | ₩32,715 | ₩32,715 | ₩32,715 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩32,715 | ₩32,715 | ₩32,715 | ₩32,715 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩32,528 | ₩32,528 | ₩32,381 | ₩32,381 | -0.45% | 300 |
|---|
| 2026.07.17 | ₩32,514 | ₩32,514 | ₩32,514 | ₩32,514 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩32,715 | ₩32,715 | ₩32,701 | ₩32,701 | -0.04% | 500 |
|---|
| 2026.07.15 | ₩32,888 | ₩32,888 | ₩32,888 | ₩32,888 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩32,741 | ₩32,741 | ₩32,741 | ₩32,741 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩32,434 | ₩32,434 | ₩32,434 | ₩32,434 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩32,768 | ₩32,768 | ₩32,768 | ₩32,768 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩32,514 | ₩32,514 | ₩32,514 | ₩32,514 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩32,474 | ₩32,474 | ₩32,474 | ₩32,474 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩32,688 | ₩32,688 | ₩32,688 | ₩32,688 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩33,302 | ₩33,302 | ₩33,302 | ₩33,302 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩32,835 | ₩32,835 | ₩32,835 | ₩32,835 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩32,581 | ₩32,661 | ₩32,568 | ₩32,635 | +0.16% | 1.2만 |
|---|
| 2026.06.30 | ₩32,621 | ₩32,621 | ₩32,621 | ₩32,621 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩32,621 | ₩32,621 | ₩32,621 | ₩32,621 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩32,554 | ₩32,554 | ₩32,554 | ₩32,554 | 0.00% | 200 |
|---|
| 2026.06.25 | ₩32,715 | ₩32,715 | ₩32,581 | ₩32,581 | -0.41% | 3천 |
|---|
| 2026.06.24 | ₩32,488 | ₩32,488 | ₩32,488 | ₩32,488 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩32,474 | ₩32,474 | ₩32,474 | ₩32,474 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩33,009 | ₩33,009 | ₩33,009 | ₩33,009 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩32,969 | ₩32,969 | ₩32,969 | ₩32,969 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩32,915 | ₩32,915 | ₩32,915 | ₩32,915 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩33,196 | ₩33,196 | ₩33,196 | ₩33,196 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩33,156 | ₩33,156 | ₩33,156 | ₩33,156 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩32,995 | ₩32,995 | ₩32,902 | ₩32,902 | -0.28% | 200 |
|---|
| 2026.06.11 | ₩32,875 | ₩32,875 | ₩32,875 | ₩32,875 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩31,980 | ₩31,980 | ₩31,980 | ₩31,980 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩32,314 | ₩32,314 | ₩32,314 | ₩32,314 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩32,461 | ₩32,461 | ₩32,461 | ₩32,461 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩32,314 | ₩32,314 | ₩32,314 | ₩32,314 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩32,875 | ₩32,875 | ₩32,875 | ₩32,875 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩32,755 | ₩32,755 | ₩32,755 | ₩32,755 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩32,835 | ₩32,835 | ₩32,835 | ₩32,835 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩32,982 | ₩32,982 | ₩32,982 | ₩32,982 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩33,329 | ₩33,329 | ₩33,329 | ₩33,329 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩33,396 | ₩33,396 | ₩33,396 | ₩33,396 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩33,222 | ₩33,222 | ₩33,222 | ₩33,222 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩33,436 | ₩33,436 | ₩33,436 | ₩33,436 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩33,089 | ₩33,089 | ₩33,089 | ₩33,089 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩32,982 | ₩32,982 | ₩32,982 | ₩32,982 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩32,875 | ₩32,875 | ₩32,875 | ₩32,875 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩32,514 | ₩32,514 | ₩32,514 | ₩32,514 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩32,688 | ₩32,688 | ₩32,608 | ₩32,661 | -0.08% | 900 |
|---|
| 2026.05.15 | ₩32,728 | ₩32,728 | ₩32,728 | ₩32,728 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩33,289 | ₩33,289 | ₩33,289 | ₩33,289 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩33,409 | ₩33,409 | ₩33,409 | ₩33,409 | 0.00% | 200 |
|---|