시장 데이터를 불러오는 중
전체 종목
iShares New York Muni Bond ETF 과거 주가
iShares New York Muni Bond ETF · NYF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares New York Muni Bond ETF · NYF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩67,818 | ₩67,832 | ₩67,711 | ₩67,751 | -0.10% | 136.1만 |
| 2026.10.08 | ₩67,189 | ₩67,497 | ₩67,108 | ₩67,470 | +0.42% | 142.4만 |
| 2026.10.07 | ₩67,390 | ₩67,524 | ₩67,215 | ₩67,336 | -0.08% | 74.9만 |
| 2026.10.06 | ₩67,671 | ₩67,792 | ₩67,416 | ₩67,684 | +0.02% | 99만 |
| 2026.10.05 | ₩67,725 | ₩67,845 | ₩67,457 | ₩67,765 | +0.06% | 114.6만 |
| 2026.10.02 | ₩68,301 | ₩68,395 | ₩67,671 | ₩67,698 | -0.88% | 82.5만 |
| 2026.10.01 | ₩67,738 | ₩68,113 | ₩67,738 | ₩67,939 | +0.30% | 93.9만 |
| 2026.09.30 | ₩67,524 | ₩67,912 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,698 |
| +0.26% |
| 78.7만 |
| 2026.09.29 | ₩67,256 | ₩67,336 | ₩67,055 | ₩67,135 | -0.18% | 110.2만 |
|---|
| 2026.09.28 | ₩67,751 | ₩67,751 | ₩67,215 | ₩67,296 | -0.67% | 89.3만 |
|---|
| 2026.09.25 | ₩68,073 | ₩68,073 | ₩67,711 | ₩67,818 | -0.37% | 72.5만 |
|---|
| 2026.09.24 | ₩68,408 | ₩68,462 | ₩68,033 | ₩68,180 | -0.33% | 77.4만 |
|---|
| 2026.09.23 | ₩68,931 | ₩68,944 | ₩68,180 | ₩68,408 | -0.76% | 41.9만 |
|---|
| 2026.09.22 | ₩68,998 | ₩69,011 | ₩68,890 | ₩68,904 | -0.14% | 27.3만 |
|---|
| 2026.09.21 | ₩69,065 | ₩69,091 | ₩68,904 | ₩68,971 | -0.14% | 28.6만 |
|---|
| 2026.09.18 | ₩69,011 | ₩69,118 | ₩68,783 | ₩68,917 | -0.14% | 40.6만 |
|---|
| 2026.09.17 | ₩69,132 | ₩69,199 | ₩69,011 | ₩69,118 | -0.02% | 66만 |
|---|
| 2026.09.16 | ₩68,877 | ₩69,011 | ₩68,797 | ₩68,890 | +0.02% | 81.1만 |
|---|
| 2026.09.15 | ₩69,011 | ₩69,078 | ₩68,823 | ₩68,904 | -0.16% | 58.1만 |
|---|
| 2026.09.14 | ₩69,038 | ₩69,145 | ₩68,971 | ₩69,051 | +0.02% | 47.2만 |
|---|
| 2026.09.11 | ₩68,957 | ₩69,279 | ₩68,957 | ₩69,118 | +0.23% | 209.8만 |
|---|
| 2026.09.10 | ₩69,011 | ₩69,118 | ₩68,823 | ₩68,904 | -0.16% | 67.3만 |
|---|
| 2026.09.09 | ₩69,802 | ₩69,802 | ₩69,373 | ₩69,426 | -0.54% | 19.4만 |
|---|
| 2026.09.08 | ₩69,775 | ₩69,909 | ₩69,694 | ₩69,694 | -0.12% | 25.3만 |
|---|
| 2026.09.04 | ₩69,815 | ₩69,936 | ₩69,775 | ₩69,775 | -0.06% | 22.9만 |
|---|
| 2026.09.03 | ₩69,976 | ₩70,003 | ₩69,721 | ₩69,735 | -0.34% | 29.1만 |
|---|
| 2026.09.02 | ₩69,869 | ₩69,922 | ₩69,828 | ₩69,842 | -0.04% | 24.5만 |
|---|
| 2026.09.01 | ₩70,070 | ₩70,177 | ₩69,842 | ₩69,882 | -0.27% | 28.7만 |
|---|
| 2026.08.31 | ₩70,364 | ₩70,525 | ₩70,324 | ₩70,485 | +0.17% | 24.2만 |
|---|
| 2026.08.28 | ₩70,673 | ₩70,686 | ₩70,485 | ₩70,512 | -0.23% | 14만 |
|---|
| 2026.08.27 | ₩70,713 | ₩70,726 | ₩70,646 | ₩70,646 | -0.09% | 11.9만 |
|---|
| 2026.08.26 | ₩70,874 | ₩70,874 | ₩70,686 | ₩70,699 | -0.25% | 10.2만 |
|---|
| 2026.08.25 | ₩70,820 | ₩70,860 | ₩70,753 | ₩70,820 | 0.00% | 20.9만 |
|---|
| 2026.08.24 | ₩70,740 | ₩70,820 | ₩70,713 | ₩70,753 | +0.02% | 11.9만 |
|---|
| 2026.08.21 | ₩70,793 | ₩70,807 | ₩70,673 | ₩70,726 | -0.09% | 21.1만 |
|---|
| 2026.08.20 | ₩70,699 | ₩70,807 | ₩70,673 | ₩70,726 | +0.04% | 15.5만 |
|---|
| 2026.08.19 | ₩70,887 | ₩70,887 | ₩70,780 | ₩70,860 | -0.04% | 23.8만 |
|---|
| 2026.08.18 | ₩70,874 | ₩70,994 | ₩70,646 | ₩70,659 | -0.30% | 25.9만 |
|---|
| 2026.08.17 | ₩71,088 | ₩71,155 | ₩70,874 | ₩70,874 | -0.30% | 18.6만 |
|---|
| 2026.08.14 | ₩71,249 | ₩71,262 | ₩71,048 | ₩71,088 | -0.23% | 13.5만 |
|---|
| 2026.08.13 | ₩71,182 | ₩71,383 | ₩71,182 | ₩71,209 | +0.04% | 17.3만 |
|---|
| 2026.08.12 | ₩71,168 | ₩71,195 | ₩71,128 | ₩71,155 | -0.02% | 14.6만 |
|---|
| 2026.08.11 | ₩71,128 | ₩71,235 | ₩71,061 | ₩71,101 | -0.04% | 10.3만 |
|---|
| 2026.08.10 | ₩71,101 | ₩71,168 | ₩71,021 | ₩71,048 | -0.08% | 14.4만 |
|---|
| 2026.08.07 | ₩71,101 | ₩71,142 | ₩71,048 | ₩71,128 | +0.04% | 23.9만 |
|---|
| 2026.08.06 | ₩70,981 | ₩71,021 | ₩70,927 | ₩70,981 | 0.00% | 54.9만 |
|---|
| 2026.08.05 | ₩70,874 | ₩70,994 | ₩70,833 | ₩70,981 | +0.15% | 19.4만 |
|---|
| 2026.08.04 | ₩70,807 | ₩70,900 | ₩70,766 | ₩70,860 | +0.08% | 37.2만 |
|---|
| 2026.08.03 | ₩70,699 | ₩70,793 | ₩70,686 | ₩70,686 | -0.02% | 19.8만 |
|---|
| 2026.07.31 | ₩70,820 | ₩70,874 | ₩70,753 | ₩70,874 | +0.08% | 16만 |
|---|
| 2026.07.30 | ₩70,941 | ₩70,941 | ₩70,780 | ₩70,900 | -0.06% | 12.5만 |
|---|
| 2026.07.29 | ₩71,021 | ₩71,168 | ₩70,981 | ₩70,981 | -0.06% | 13.3만 |
|---|
| 2026.07.28 | ₩70,967 | ₩71,088 | ₩70,954 | ₩71,048 | +0.11% | 15.8만 |
|---|
| 2026.07.27 | ₩70,967 | ₩71,021 | ₩70,941 | ₩70,941 | -0.04% | 14.3만 |
|---|
| 2026.07.24 | ₩70,699 | ₩70,887 | ₩70,686 | ₩70,793 | +0.13% | 21.6만 |
|---|
| 2026.07.23 | ₩70,941 | ₩70,967 | ₩70,646 | ₩70,740 | -0.28% | 22.4만 |
|---|
| 2026.07.22 | ₩71,289 | ₩71,289 | ₩71,155 | ₩71,182 | -0.15% | 15.2만 |
|---|
| 2026.07.21 | ₩71,503 | ₩71,503 | ₩71,369 | ₩71,369 | -0.19% | 12만 |
|---|
| 2026.07.20 | ₩71,624 | ₩71,624 | ₩71,503 | ₩71,503 | -0.17% | 11.1만 |
|---|
| 2026.07.17 | ₩71,691 | ₩71,691 | ₩71,530 | ₩71,624 | -0.09% | 9.5만 |
|---|
| 2026.07.16 | ₩71,731 | ₩71,798 | ₩71,584 | ₩71,624 | -0.15% | 14.4만 |
|---|
| 2026.07.15 | ₩71,838 | ₩71,865 | ₩71,745 | ₩71,758 | -0.11% | 13.8만 |
|---|
| 2026.07.14 | ₩71,865 | ₩71,919 | ₩71,825 | ₩71,825 | -0.06% | 11만 |
|---|
| 2026.07.13 | ₩71,865 | ₩71,905 | ₩71,812 | ₩71,838 | -0.04% | 8.9만 |
|---|
| 2026.07.10 | ₩71,825 | ₩71,905 | ₩71,812 | ₩71,879 | +0.07% | 14.5만 |
|---|
| 2026.07.09 | ₩71,905 | ₩71,946 | ₩71,825 | ₩71,825 | -0.11% | 11.5만 |
|---|
| 2026.07.08 | ₩71,825 | ₩71,892 | ₩71,785 | ₩71,825 | 0.00% | 15.4만 |
|---|
| 2026.07.07 | ₩72,106 | ₩72,147 | ₩71,999 | ₩71,999 | -0.15% | 9만 |
|---|
| 2026.07.06 | ₩72,160 | ₩72,200 | ₩72,080 | ₩72,173 | +0.02% | 14.2만 |
|---|
| 2026.07.02 | ₩72,120 | ₩72,495 | ₩72,039 | ₩72,173 | +0.07% | 11.1만 |
|---|
| 2026.07.01 | ₩72,026 | ₩72,093 | ₩71,972 | ₩72,080 | +0.07% | 14.2만 |
|---|
| 2026.06.30 | ₩72,240 | ₩72,334 | ₩72,240 | ₩72,240 | 0.00% | 9.7만 |
|---|
| 2026.06.29 | ₩72,200 | ₩72,267 | ₩72,187 | ₩72,240 | +0.06% | 15.3만 |
|---|
| 2026.06.26 | ₩72,147 | ₩72,214 | ₩72,106 | ₩72,187 | +0.06% | 9.8만 |
|---|
| 2026.06.25 | ₩72,200 | ₩72,200 | ₩72,133 | ₩72,147 | -0.07% | 9.7만 |
|---|
| 2026.06.24 | ₩72,133 | ₩72,200 | ₩72,093 | ₩72,093 | -0.06% | 14.3만 |
|---|
| 2026.06.23 | ₩72,066 | ₩72,133 | ₩72,026 | ₩72,053 | -0.02% | 11.5만 |
|---|
| 2026.06.22 | ₩72,133 | ₩72,160 | ₩72,053 | ₩72,106 | -0.04% | 14.2만 |
|---|
| 2026.06.18 | ₩72,080 | ₩72,133 | ₩72,039 | ₩72,120 | +0.06% | 12.5만 |
|---|
| 2026.06.17 | ₩71,972 | ₩72,039 | ₩71,879 | ₩71,879 | -0.13% | 26.9만 |
|---|
| 2026.06.16 | ₩71,919 | ₩72,026 | ₩71,919 | ₩71,946 | +0.04% | 15.3만 |
|---|
| 2026.06.15 | ₩71,932 | ₩71,972 | ₩71,905 | ₩71,919 | -0.02% | 7.7만 |
|---|
| 2026.06.12 | ₩71,798 | ₩71,838 | ₩71,718 | ₩71,825 | +0.04% | 14.3만 |
|---|
| 2026.06.11 | ₩71,825 | ₩71,932 | ₩71,624 | ₩71,905 | +0.11% | 13.5만 |
|---|
| 2026.06.10 | ₩71,959 | ₩71,972 | ₩71,745 | ₩71,785 | -0.24% | 11만 |
|---|
| 2026.06.09 | ₩71,959 | ₩71,999 | ₩71,852 | ₩71,919 | -0.06% | 12.4만 |
|---|
| 2026.06.08 | ₩71,919 | ₩71,999 | ₩71,771 | ₩71,838 | -0.11% | 11.9만 |
|---|
| 2026.06.05 | ₩71,771 | ₩71,812 | ₩71,718 | ₩71,798 | +0.04% | 18.4만 |
|---|
| 2026.06.04 | ₩71,892 | ₩71,946 | ₩71,892 | ₩71,932 | +0.06% | 13.2만 |
|---|
| 2026.06.03 | ₩71,758 | ₩71,919 | ₩71,745 | ₩71,852 | +0.13% | 21만 |
|---|
| 2026.06.02 | ₩71,879 | ₩71,919 | ₩71,852 | ₩71,879 | 0.00% | 10.9만 |
|---|
| 2026.06.01 | ₩71,530 | ₩71,771 | ₩71,517 | ₩71,771 | +0.34% | 13.6만 |
|---|
| 2026.05.29 | ₩71,718 | ₩71,919 | ₩71,718 | ₩71,879 | +0.22% | 17.7만 |
|---|
| 2026.05.28 | ₩71,651 | ₩71,825 | ₩71,611 | ₩71,758 | +0.15% | 14.6만 |
|---|
| 2026.05.27 | ₩71,530 | ₩71,691 | ₩71,530 | ₩71,651 | +0.17% | 17.1만 |
|---|
| 2026.05.26 | ₩71,396 | ₩71,771 | ₩71,396 | ₩71,517 | +0.17% | 21.4만 |
|---|
| 2026.05.22 | ₩71,155 | ₩71,249 | ₩71,142 | ₩71,195 | +0.06% | 8.2만 |
|---|
| 2026.05.21 | ₩70,914 | ₩71,128 | ₩70,914 | ₩71,115 | +0.28% | 16.1만 |
|---|
| 2026.05.20 | ₩71,061 | ₩71,128 | ₩70,941 | ₩71,075 | +0.02% | 18.1만 |
|---|
| 2026.05.19 | ₩71,048 | ₩71,075 | ₩70,833 | ₩70,941 | -0.15% | 13.8만 |
|---|
| 2026.05.18 | ₩71,182 | ₩71,235 | ₩71,142 | ₩71,168 | -0.02% | 21.6만 |
|---|
| 2026.05.15 | ₩71,262 | ₩71,316 | ₩71,048 | ₩71,195 | -0.09% | 16.9만 |
|---|
| 2026.05.14 | ₩71,624 | ₩71,651 | ₩71,570 | ₩71,584 | -0.06% | 13.3만 |
|---|
| 2026.05.13 | ₩71,718 | ₩71,718 | ₩71,557 | ₩71,557 | -0.22% | 14.1만 |
|---|
| 2026.05.12 | ₩71,704 | ₩71,745 | ₩71,637 | ₩71,637 | -0.09% | 10.1만 |
|---|
| 2026.05.11 | ₩71,825 | ₩71,838 | ₩71,785 | ₩71,785 | -0.06% | 17.5만 |
|---|
| 2026.05.08 | ₩71,838 | ₩71,865 | ₩71,758 | ₩71,798 | -0.06% | 15만 |
|---|
| 2026.05.07 | ₩71,825 | ₩71,825 | ₩71,771 | ₩71,771 | -0.07% | 11.6만 |
|---|
| 2026.05.06 | ₩71,798 | ₩71,838 | ₩71,758 | ₩71,812 | +0.02% | 14.3만 |
|---|
| 2026.05.05 | ₩71,637 | ₩71,678 | ₩71,597 | ₩71,637 | 0.00% | 18.3만 |
|---|
| 2026.05.04 | ₩71,664 | ₩71,678 | ₩71,557 | ₩71,624 | -0.06% | 20.8만 |
|---|
| 2026.05.01 | ₩71,704 | ₩71,704 | ₩71,651 | ₩71,664 | -0.06% | 26.9만 |
|---|
| 2026.04.30 | ₩71,932 | ₩71,932 | ₩71,785 | ₩71,879 | -0.07% | 23.5만 |
|---|
| 2026.04.29 | ₩71,932 | ₩71,932 | ₩71,758 | ₩71,825 | -0.15% | 15.9만 |
|---|
| 2026.04.28 | ₩71,946 | ₩72,026 | ₩71,892 | ₩71,946 | 0.00% | 15.1만 |
|---|
| 2026.04.27 | ₩72,039 | ₩72,080 | ₩71,972 | ₩72,026 | -0.02% | 28.8만 |
|---|
| 2026.04.24 | ₩71,999 | ₩72,053 | ₩71,959 | ₩72,039 | +0.06% | 13.6만 |
|---|
| 2026.04.23 | ₩72,013 | ₩72,053 | ₩71,892 | ₩71,972 | -0.06% | 12.9만 |
|---|
| 2026.04.22 | ₩71,986 | ₩71,999 | ₩71,959 | ₩71,999 | +0.02% | 11만 |
|---|
| 2026.04.21 | ₩72,026 | ₩72,026 | ₩71,879 | ₩71,919 | -0.15% | 22.2만 |
|---|
| 2026.04.20 | ₩71,986 | ₩72,039 | ₩71,972 | ₩72,013 | +0.04% | 24만 |
|---|
| 2026.04.17 | ₩71,825 | ₩71,999 | ₩71,798 | ₩71,986 | +0.22% | 17.6만 |
|---|
| 2026.04.16 | ₩71,745 | ₩71,798 | ₩71,731 | ₩71,745 | 0.00% | 14.2만 |
|---|
| 2026.04.15 | ₩71,758 | ₩71,785 | ₩71,664 | ₩71,718 | -0.06% | 10.6만 |
|---|
| 2026.04.14 | ₩71,771 | ₩71,825 | ₩71,745 | ₩71,798 | +0.04% | 15만 |
|---|
| 2026.04.13 | ₩71,624 | ₩71,785 | ₩71,611 | ₩71,785 | +0.22% | 16.3만 |
|---|
| 2026.04.10 | ₩71,731 | ₩71,758 | ₩71,611 | ₩71,691 | -0.06% | 17.7만 |
|---|
| 2026.04.09 | ₩71,637 | ₩71,745 | ₩71,570 | ₩71,745 | +0.15% | 12.8만 |
|---|
| 2026.04.08 | ₩71,771 | ₩71,865 | ₩71,530 | ₩71,544 | -0.32% | 46.5만 |
|---|
| 2026.04.07 | ₩71,302 | ₩71,410 | ₩71,262 | ₩71,410 | +0.15% | 13.4만 |
|---|
| 2026.04.06 | ₩71,249 | ₩71,423 | ₩71,249 | ₩71,329 | +0.11% | 16.3만 |
|---|
| 2026.04.02 | ₩71,168 | ₩71,369 | ₩71,155 | ₩71,369 | +0.28% | 8만 |
|---|
| 2026.04.01 | ₩71,155 | ₩71,276 | ₩71,155 | ₩71,209 | +0.08% | 10.8만 |
|---|
| 2026.03.31 | ₩71,115 | ₩71,343 | ₩71,115 | ₩71,182 | +0.09% | 31.5만 |
|---|
| 2026.03.30 | ₩71,101 | ₩71,101 | ₩71,008 | ₩71,061 | -0.06% | 18.6만 |
|---|
| 2026.03.27 | ₩70,874 | ₩70,927 | ₩70,699 | ₩70,914 | +0.06% | 11.9만 |
|---|
| 2026.03.26 | ₩71,008 | ₩71,021 | ₩70,874 | ₩70,887 | -0.17% | 13.5만 |
|---|
| 2026.03.25 | ₩71,021 | ₩71,075 | ₩70,900 | ₩71,048 | +0.04% | 18만 |
|---|
| 2026.03.24 | ₩71,195 | ₩71,209 | ₩70,793 | ₩70,820 | -0.53% | 27.6만 |
|---|
| 2026.03.23 | ₩71,249 | ₩71,329 | ₩71,168 | ₩71,262 | +0.02% | 28.6만 |
|---|
| 2026.03.20 | ₩71,611 | ₩71,611 | ₩71,061 | ₩71,075 | -0.75% | 23.7만 |
|---|
| 2026.03.19 | ₩71,664 | ₩71,771 | ₩71,584 | ₩71,731 | +0.09% | 14만 |
|---|
| 2026.03.18 | ₩71,879 | ₩71,892 | ₩71,785 | ₩71,785 | -0.13% | 9.7만 |
|---|
| 2026.03.17 | ₩71,959 | ₩71,959 | ₩71,865 | ₩71,865 | -0.13% | 24.3만 |
|---|
| 2026.03.16 | ₩71,999 | ₩71,999 | ₩71,798 | ₩71,852 | -0.20% | 16.4만 |
|---|
| 2026.03.13 | ₩71,651 | ₩71,812 | ₩71,637 | ₩71,812 | +0.22% | 13.4만 |
|---|
| 2026.03.12 | ₩71,812 | ₩71,838 | ₩71,570 | ₩71,597 | -0.30% | 12.1만 |
|---|
| 2026.03.11 | ₩71,999 | ₩72,013 | ₩71,838 | ₩71,852 | -0.20% | 12.3만 |
|---|
| 2026.03.10 | ₩72,133 | ₩72,133 | ₩72,013 | ₩72,013 | -0.17% | 16만 |
|---|
| 2026.03.09 | ₩72,120 | ₩72,147 | ₩71,999 | ₩72,106 | -0.02% | 25.6만 |
|---|
| 2026.03.06 | ₩72,133 | ₩72,160 | ₩72,013 | ₩72,160 | +0.04% | 16.3만 |
|---|
| 2026.03.05 | ₩72,160 | ₩72,240 | ₩72,106 | ₩72,227 | +0.09% | 14.9만 |
|---|
| 2026.03.04 | ₩72,240 | ₩72,334 | ₩72,200 | ₩72,294 | +0.07% | 12.4만 |
|---|
| 2026.03.03 | ₩72,455 | ₩72,455 | ₩72,200 | ₩72,254 | -0.28% | 17.1만 |
|---|
| 2026.03.02 | ₩72,723 | ₩72,790 | ₩72,616 | ₩72,683 | -0.06% | 19.6만 |
|---|
| 2026.02.27 | ₩72,977 | ₩73,058 | ₩72,977 | ₩73,018 | +0.06% | 16.2만 |
|---|
| 2026.02.26 | ₩72,924 | ₩73,004 | ₩72,924 | ₩72,991 | +0.09% | 14.3만 |
|---|
| 2026.02.25 | ₩72,843 | ₩72,924 | ₩72,817 | ₩72,910 | +0.09% | 28.6만 |
|---|
| 2026.02.24 | ₩72,763 | ₩72,884 | ₩72,709 | ₩72,870 | +0.15% | 20.6만 |
|---|
| 2026.02.23 | ₩72,803 | ₩72,803 | ₩72,709 | ₩72,790 | -0.02% | 19.6만 |
|---|
| 2026.02.20 | ₩72,709 | ₩72,723 | ₩72,642 | ₩72,709 | 0.00% | 25.8만 |
|---|
| 2026.02.19 | ₩72,602 | ₩72,669 | ₩72,602 | ₩72,669 | +0.09% | 18.1만 |
|---|
| 2026.02.18 | ₩72,562 | ₩72,656 | ₩72,535 | ₩72,602 | +0.06% | 16.5만 |
|---|
| 2026.02.17 | ₩72,589 | ₩72,642 | ₩72,575 | ₩72,629 | +0.06% | 10.5만 |
|---|
| 2026.02.13 | ₩72,495 | ₩72,602 | ₩72,468 | ₩72,549 | +0.07% | 30.8만 |
|---|
| 2026.02.12 | ₩72,441 | ₩72,455 | ₩72,334 | ₩72,441 | 0.00% | 11.4만 |
|---|
| 2026.02.11 | ₩72,240 | ₩72,321 | ₩72,227 | ₩72,321 | +0.11% | 14.2만 |
|---|
| 2026.02.10 | ₩72,428 | ₩72,468 | ₩72,348 | ₩72,388 | -0.06% | 34.3만 |
|---|
| 2026.02.09 | ₩72,281 | ₩72,374 | ₩72,267 | ₩72,374 | +0.13% | 11.3만 |
|---|
| 2026.02.06 | ₩72,294 | ₩72,294 | ₩72,200 | ₩72,254 | -0.06% | 19.1만 |
|---|
| 2026.02.05 | ₩72,267 | ₩72,334 | ₩72,214 | ₩72,281 | +0.02% | 19.6만 |
|---|
| 2026.02.04 | ₩72,080 | ₩72,200 | ₩72,080 | ₩72,200 | +0.17% | 23.5만 |
|---|
| 2026.02.03 | ₩72,053 | ₩72,093 | ₩72,039 | ₩72,080 | +0.04% | 16.7만 |
|---|
| 2026.02.02 | ₩72,026 | ₩72,133 | ₩71,999 | ₩72,106 | +0.11% | 14.9만 |
|---|
| 2026.01.30 | ₩72,133 | ₩72,281 | ₩72,133 | ₩72,200 | +0.09% | 11.1만 |
|---|
| 2026.01.29 | ₩72,093 | ₩72,214 | ₩72,093 | ₩72,160 | +0.09% | 12.8만 |
|---|
| 2026.01.28 | ₩72,120 | ₩72,173 | ₩72,093 | ₩72,160 | +0.06% | 12.4만 |
|---|
| 2026.01.27 | ₩72,093 | ₩72,120 | ₩72,066 | ₩72,106 | +0.02% | 8.5만 |
|---|
| 2026.01.26 | ₩72,120 | ₩72,133 | ₩72,066 | ₩72,066 | -0.07% | 16.4만 |
|---|
| 2026.01.23 | ₩72,013 | ₩72,053 | ₩71,986 | ₩72,053 | +0.06% | 13.4만 |
|---|
| 2026.01.22 | ₩71,959 | ₩71,972 | ₩71,919 | ₩71,972 | +0.02% | 24.4만 |
|---|
| 2026.01.21 | ₩71,932 | ₩72,026 | ₩71,852 | ₩72,026 | +0.13% | 16.6만 |
|---|
| 2026.01.20 | ₩71,905 | ₩72,053 | ₩71,838 | ₩71,905 | 0.00% | 14.2만 |
|---|
| 2026.01.16 | ₩72,240 | ₩72,240 | ₩72,106 | ₩72,173 | -0.09% | 20.2만 |
|---|
| 2026.01.15 | ₩72,254 | ₩72,254 | ₩72,160 | ₩72,214 | -0.06% | 26.5만 |
|---|
| 2026.01.14 | ₩72,160 | ₩72,200 | ₩72,066 | ₩72,200 | +0.06% | 12.4만 |
|---|
| 2026.01.13 | ₩72,160 | ₩72,240 | ₩72,106 | ₩72,147 | -0.02% | 27.7만 |
|---|
| 2026.01.12 | ₩72,093 | ₩72,120 | ₩72,053 | ₩72,093 | 0.00% | 18.9만 |
|---|
| 2026.01.09 | ₩72,080 | ₩72,160 | ₩72,066 | ₩72,160 | +0.11% | 11.7만 |
|---|
| 2026.01.08 | ₩72,093 | ₩72,133 | ₩72,013 | ₩72,066 | -0.04% | 11.2만 |
|---|
| 2026.01.07 | ₩72,066 | ₩72,147 | ₩72,013 | ₩72,147 | +0.11% | 11.8만 |
|---|
| 2026.01.06 | ₩71,812 | ₩72,013 | ₩71,812 | ₩72,013 | +0.28% | 14.2만 |
|---|
| 2026.01.05 | ₩71,919 | ₩71,946 | ₩71,879 | ₩71,946 | +0.04% | 16.3만 |
|---|
| 2026.01.02 | ₩71,758 | ₩71,852 | ₩71,758 | ₩71,852 | +0.13% | 11.9만 |
|---|
| 2025.12.31 | ₩71,651 | ₩71,798 | ₩71,651 | ₩71,704 | +0.07% | 18.7만 |
|---|
| 2025.12.30 | ₩71,704 | ₩71,758 | ₩71,691 | ₩71,731 | +0.04% | 16.5만 |
|---|
| 2025.12.29 | ₩71,731 | ₩71,771 | ₩71,704 | ₩71,704 | -0.04% | 16.1만 |
|---|
| 2025.12.26 | ₩71,771 | ₩71,771 | ₩71,651 | ₩71,651 | -0.17% | 20.5만 |
|---|
| 2025.12.24 | ₩71,678 | ₩71,745 | ₩71,637 | ₩71,704 | +0.04% | 8.4만 |
|---|
| 2025.12.23 | ₩71,570 | ₩71,678 | ₩71,544 | ₩71,678 | +0.15% | 26.5만 |
|---|
| 2025.12.22 | ₩71,584 | ₩71,637 | ₩71,557 | ₩71,597 | +0.02% | 27.9만 |
|---|
| 2025.12.19 | ₩71,530 | ₩71,584 | ₩71,517 | ₩71,557 | +0.04% | 13.5만 |
|---|
| 2025.12.18 | ₩71,825 | ₩71,825 | ₩71,718 | ₩71,812 | -0.02% | 12.4만 |
|---|
| 2025.12.17 | ₩71,758 | ₩71,771 | ₩71,664 | ₩71,745 | -0.02% | 8.6만 |
|---|
| 2025.12.16 | ₩71,678 | ₩71,745 | ₩71,651 | ₩71,745 | +0.09% | 20.4만 |
|---|
| 2025.12.15 | ₩71,745 | ₩71,758 | ₩71,584 | ₩71,704 | -0.06% | 11만 |
|---|
| 2025.12.12 | ₩71,597 | ₩71,691 | ₩71,597 | ₩71,624 | +0.04% | 11.1만 |
|---|
| 2025.12.11 | ₩71,758 | ₩71,798 | ₩71,637 | ₩71,704 | -0.07% | 10.1만 |
|---|
| 2025.12.10 | ₩71,584 | ₩71,704 | ₩71,557 | ₩71,664 | +0.11% | 14.3만 |
|---|
| 2025.12.09 | ₩71,731 | ₩71,745 | ₩71,637 | ₩71,678 | -0.07% | 13.9만 |
|---|
| 2025.12.08 | ₩71,664 | ₩71,691 | ₩71,597 | ₩71,651 | -0.02% | 14.8만 |
|---|
| 2025.12.05 | ₩71,611 | ₩71,691 | ₩71,557 | ₩71,691 | +0.11% | 8.2만 |
|---|
| 2025.12.04 | ₩71,544 | ₩71,664 | ₩71,517 | ₩71,664 | +0.17% | 10만 |
|---|
| 2025.12.03 | ₩71,557 | ₩71,678 | ₩71,557 | ₩71,611 | +0.07% | 10만 |
|---|
| 2025.12.02 | ₩71,597 | ₩71,611 | ₩71,530 | ₩71,584 | -0.02% | 12.6만 |
|---|
| 2025.12.01 | ₩71,651 | ₩71,651 | ₩71,570 | ₩71,651 | 0.00% | 13.8만 |
|---|
| 2025.11.28 | ₩71,879 | ₩71,959 | ₩71,879 | ₩71,932 | +0.07% | 2.4만 |
|---|
| 2025.11.26 | ₩71,838 | ₩71,986 | ₩71,838 | ₩71,892 | +0.07% | 8.2만 |
|---|
| 2025.11.25 | ₩71,905 | ₩71,905 | ₩71,825 | ₩71,879 | -0.04% | 17.7만 |
|---|
| 2025.11.24 | ₩71,865 | ₩71,892 | ₩71,812 | ₩71,852 | -0.02% | 11.8만 |
|---|
| 2025.11.21 | ₩71,905 | ₩71,905 | ₩71,798 | ₩71,825 | -0.11% | 12.8만 |
|---|
| 2025.11.20 | ₩71,825 | ₩71,838 | ₩71,771 | ₩71,771 | -0.07% | 8.3만 |
|---|
| 2025.11.19 | ₩71,905 | ₩71,919 | ₩71,785 | ₩71,798 | -0.15% | 7만 |
|---|
| 2025.11.18 | ₩71,905 | ₩71,932 | ₩71,812 | ₩71,892 | -0.02% | 8.1만 |
|---|
| 2025.11.17 | ₩71,785 | ₩71,852 | ₩71,758 | ₩71,825 | +0.06% | 9.7만 |
|---|
| 2025.11.14 | ₩71,879 | ₩71,892 | ₩71,691 | ₩71,691 | -0.26% | 8.1만 |
|---|
| 2025.11.13 | ₩71,892 | ₩71,892 | ₩71,771 | ₩71,852 | -0.06% | 5.7만 |
|---|
| 2025.11.12 | ₩71,972 | ₩71,986 | ₩71,879 | ₩71,932 | -0.06% | 5.2만 |
|---|
| 2025.11.11 | ₩71,946 | ₩72,039 | ₩71,919 | ₩72,039 | +0.13% | 6.3만 |
|---|
| 2025.11.10 | ₩71,852 | ₩71,879 | ₩71,798 | ₩71,838 | -0.02% | 9만 |
|---|
| 2025.11.07 | ₩71,798 | ₩71,892 | ₩71,798 | ₩71,852 | +0.07% | 9.2만 |
|---|
| 2025.11.06 | ₩71,852 | ₩71,879 | ₩71,785 | ₩71,852 | 0.00% | 6.2만 |
|---|
| 2025.11.05 | ₩71,785 | ₩71,825 | ₩71,704 | ₩71,785 | 0.00% | 10.4만 |
|---|
| 2025.11.04 | ₩71,758 | ₩71,946 | ₩71,745 | ₩71,879 | +0.17% | 7.4만 |
|---|
| 2025.11.03 | ₩71,852 | ₩71,852 | ₩71,745 | ₩71,771 | -0.11% | 8.4만 |
|---|
| 2025.10.31 | ₩72,026 | ₩72,106 | ₩71,946 | ₩72,039 | +0.02% | 11.7만 |
|---|
| 2025.10.30 | ₩71,879 | ₩72,026 | ₩71,785 | ₩72,013 | +0.19% | 4.8만 |
|---|
| 2025.10.29 | ₩72,053 | ₩72,120 | ₩71,972 | ₩71,986 | -0.09% | 4.2만 |
|---|
| 2025.10.28 | ₩72,133 | ₩72,173 | ₩72,066 | ₩72,106 | -0.04% | 11.9만 |
|---|
| 2025.10.27 | ₩72,053 | ₩72,147 | ₩72,039 | ₩72,133 | +0.11% | 8.5만 |
|---|
| 2025.10.24 | ₩72,093 | ₩72,120 | ₩72,039 | ₩72,080 | -0.02% | 9.1만 |
|---|
| 2025.10.23 | ₩71,999 | ₩72,080 | ₩71,986 | ₩72,026 | +0.04% | 5만 |
|---|
| 2025.10.22 | ₩72,133 | ₩72,133 | ₩72,066 | ₩72,106 | -0.04% | 5.6만 |
|---|
| 2025.10.21 | ₩72,013 | ₩72,093 | ₩72,013 | ₩72,053 | +0.06% | 10.4만 |
|---|
| 2025.10.20 | ₩72,066 | ₩72,093 | ₩72,039 | ₩72,066 | 0.00% | 7.5만 |
|---|
| 2025.10.17 | ₩71,919 | ₩72,026 | ₩71,919 | ₩72,026 | +0.15% | 12.9만 |
|---|
| 2025.10.16 | ₩71,785 | ₩71,959 | ₩71,771 | ₩71,932 | +0.21% | 12.7만 |
|---|
| 2025.10.15 | ₩71,758 | ₩71,812 | ₩71,718 | ₩71,798 | +0.06% | 9.2만 |
|---|
| 2025.10.14 | ₩71,745 | ₩71,758 | ₩71,678 | ₩71,691 | -0.07% | 12.6만 |
|---|
| 2025.10.13 | ₩71,758 | ₩71,758 | ₩71,624 | ₩71,718 | -0.06% | 8.7만 |
|---|
| 2025.10.10 | ₩71,611 | ₩71,678 | ₩71,544 | ₩71,678 | +0.09% | 3.9만 |
|---|