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 | ₩67,518 | ₩67,531 | ₩67,411 | ₩67,451 | -0.10% | 136.1만 |
| 2026.10.08 | ₩66,891 | ₩67,198 | ₩66,811 | ₩67,171 | +0.42% | 142.4만 |
| 2026.10.07 | ₩67,091 | ₩67,224 | ₩66,917 | ₩67,038 | -0.08% | 74.9만 |
| 2026.10.06 | ₩67,371 | ₩67,491 | ₩67,118 | ₩67,384 | +0.02% | 99만 |
| 2026.10.05 | ₩67,424 | ₩67,544 | ₩67,158 | ₩67,464 | +0.06% | 114.6만 |
| 2026.10.02 | ₩67,998 | ₩68,091 | ₩67,371 | ₩67,398 | -0.88% | 82.5만 |
| 2026.10.01 | ₩67,438 | ₩67,811 | ₩67,438 | ₩67,638 | +0.30% | 93.9만 |
| 2026.09.30 | ₩67,224 | ₩67,611 | ₩67,224 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,398 |
| +0.26% |
| 78.7만 |
| 2026.09.29 | ₩66,957 | ₩67,038 | ₩66,757 | ₩66,837 | -0.18% | 110.2만 |
|---|
| 2026.09.28 | ₩67,451 | ₩67,451 | ₩66,917 | ₩66,997 | -0.67% | 89.3만 |
|---|
| 2026.09.25 | ₩67,771 | ₩67,771 | ₩67,411 | ₩67,518 | -0.37% | 72.5만 |
|---|
| 2026.09.24 | ₩68,105 | ₩68,158 | ₩67,731 | ₩67,878 | -0.33% | 77.4만 |
|---|
| 2026.09.23 | ₩68,625 | ₩68,638 | ₩67,878 | ₩68,105 | -0.76% | 41.9만 |
|---|
| 2026.09.22 | ₩68,692 | ₩68,705 | ₩68,585 | ₩68,598 | -0.14% | 27.3만 |
|---|
| 2026.09.21 | ₩68,758 | ₩68,785 | ₩68,598 | ₩68,665 | -0.14% | 28.6만 |
|---|
| 2026.09.18 | ₩68,705 | ₩68,812 | ₩68,478 | ₩68,612 | -0.14% | 40.6만 |
|---|
| 2026.09.17 | ₩68,825 | ₩68,892 | ₩68,705 | ₩68,812 | -0.02% | 66만 |
|---|
| 2026.09.16 | ₩68,572 | ₩68,705 | ₩68,492 | ₩68,585 | +0.02% | 81.1만 |
|---|
| 2026.09.15 | ₩68,705 | ₩68,772 | ₩68,518 | ₩68,598 | -0.16% | 58.1만 |
|---|
| 2026.09.14 | ₩68,732 | ₩68,839 | ₩68,665 | ₩68,745 | +0.02% | 47.2만 |
|---|
| 2026.09.11 | ₩68,652 | ₩68,972 | ₩68,652 | ₩68,812 | +0.23% | 209.8만 |
|---|
| 2026.09.10 | ₩68,705 | ₩68,812 | ₩68,518 | ₩68,598 | -0.16% | 67.3만 |
|---|
| 2026.09.09 | ₩69,492 | ₩69,492 | ₩69,065 | ₩69,119 | -0.54% | 19.4만 |
|---|
| 2026.09.08 | ₩69,466 | ₩69,599 | ₩69,385 | ₩69,385 | -0.12% | 25.3만 |
|---|
| 2026.09.04 | ₩69,506 | ₩69,626 | ₩69,466 | ₩69,466 | -0.06% | 22.9만 |
|---|
| 2026.09.03 | ₩69,666 | ₩69,692 | ₩69,412 | ₩69,426 | -0.34% | 29.1만 |
|---|
| 2026.09.02 | ₩69,559 | ₩69,612 | ₩69,519 | ₩69,532 | -0.04% | 24.5만 |
|---|
| 2026.09.01 | ₩69,759 | ₩69,866 | ₩69,532 | ₩69,572 | -0.27% | 28.7만 |
|---|
| 2026.08.31 | ₩70,053 | ₩70,213 | ₩70,013 | ₩70,173 | +0.17% | 24.2만 |
|---|
| 2026.08.28 | ₩70,359 | ₩70,373 | ₩70,173 | ₩70,199 | -0.23% | 14만 |
|---|
| 2026.08.27 | ₩70,399 | ₩70,413 | ₩70,333 | ₩70,333 | -0.09% | 11.9만 |
|---|
| 2026.08.26 | ₩70,559 | ₩70,559 | ₩70,373 | ₩70,386 | -0.25% | 10.2만 |
|---|
| 2026.08.25 | ₩70,506 | ₩70,546 | ₩70,439 | ₩70,506 | 0.00% | 20.9만 |
|---|
| 2026.08.24 | ₩70,426 | ₩70,506 | ₩70,399 | ₩70,439 | +0.02% | 11.9만 |
|---|
| 2026.08.21 | ₩70,479 | ₩70,493 | ₩70,359 | ₩70,413 | -0.09% | 21.1만 |
|---|
| 2026.08.20 | ₩70,386 | ₩70,493 | ₩70,359 | ₩70,413 | +0.04% | 15.5만 |
|---|
| 2026.08.19 | ₩70,573 | ₩70,573 | ₩70,466 | ₩70,546 | -0.04% | 23.8만 |
|---|
| 2026.08.18 | ₩70,559 | ₩70,680 | ₩70,333 | ₩70,346 | -0.30% | 25.9만 |
|---|
| 2026.08.17 | ₩70,773 | ₩70,840 | ₩70,559 | ₩70,559 | -0.30% | 18.6만 |
|---|
| 2026.08.14 | ₩70,933 | ₩70,946 | ₩70,733 | ₩70,773 | -0.23% | 13.5만 |
|---|
| 2026.08.13 | ₩70,866 | ₩71,066 | ₩70,866 | ₩70,893 | +0.04% | 17.3만 |
|---|
| 2026.08.12 | ₩70,853 | ₩70,880 | ₩70,813 | ₩70,840 | -0.02% | 14.6만 |
|---|
| 2026.08.11 | ₩70,813 | ₩70,920 | ₩70,746 | ₩70,786 | -0.04% | 10.3만 |
|---|
| 2026.08.10 | ₩70,786 | ₩70,853 | ₩70,706 | ₩70,733 | -0.08% | 14.4만 |
|---|
| 2026.08.07 | ₩70,786 | ₩70,826 | ₩70,733 | ₩70,813 | +0.04% | 23.9만 |
|---|
| 2026.08.06 | ₩70,666 | ₩70,706 | ₩70,613 | ₩70,666 | 0.00% | 54.9만 |
|---|
| 2026.08.05 | ₩70,559 | ₩70,680 | ₩70,519 | ₩70,666 | +0.15% | 19.4만 |
|---|
| 2026.08.04 | ₩70,493 | ₩70,586 | ₩70,453 | ₩70,546 | +0.08% | 37.2만 |
|---|
| 2026.08.03 | ₩70,386 | ₩70,479 | ₩70,373 | ₩70,373 | -0.02% | 19.8만 |
|---|
| 2026.07.31 | ₩70,506 | ₩70,559 | ₩70,439 | ₩70,559 | +0.08% | 16만 |
|---|
| 2026.07.30 | ₩70,626 | ₩70,626 | ₩70,466 | ₩70,586 | -0.06% | 12.5만 |
|---|
| 2026.07.29 | ₩70,706 | ₩70,853 | ₩70,666 | ₩70,666 | -0.06% | 13.3만 |
|---|
| 2026.07.28 | ₩70,653 | ₩70,773 | ₩70,640 | ₩70,733 | +0.11% | 15.8만 |
|---|
| 2026.07.27 | ₩70,653 | ₩70,706 | ₩70,626 | ₩70,626 | -0.04% | 14.3만 |
|---|
| 2026.07.24 | ₩70,386 | ₩70,573 | ₩70,373 | ₩70,479 | +0.13% | 21.6만 |
|---|
| 2026.07.23 | ₩70,626 | ₩70,653 | ₩70,333 | ₩70,426 | -0.28% | 22.4만 |
|---|
| 2026.07.22 | ₩70,973 | ₩70,973 | ₩70,840 | ₩70,866 | -0.15% | 15.2만 |
|---|
| 2026.07.21 | ₩71,187 | ₩71,187 | ₩71,053 | ₩71,053 | -0.19% | 12만 |
|---|
| 2026.07.20 | ₩71,307 | ₩71,307 | ₩71,187 | ₩71,187 | -0.17% | 11.1만 |
|---|
| 2026.07.17 | ₩71,373 | ₩71,373 | ₩71,213 | ₩71,307 | -0.09% | 9.5만 |
|---|
| 2026.07.16 | ₩71,413 | ₩71,480 | ₩71,267 | ₩71,307 | -0.15% | 14.4만 |
|---|
| 2026.07.15 | ₩71,520 | ₩71,547 | ₩71,427 | ₩71,440 | -0.11% | 13.8만 |
|---|
| 2026.07.14 | ₩71,547 | ₩71,600 | ₩71,507 | ₩71,507 | -0.06% | 11만 |
|---|
| 2026.07.13 | ₩71,547 | ₩71,587 | ₩71,493 | ₩71,520 | -0.04% | 8.9만 |
|---|
| 2026.07.10 | ₩71,507 | ₩71,587 | ₩71,493 | ₩71,560 | +0.07% | 14.5만 |
|---|
| 2026.07.09 | ₩71,587 | ₩71,627 | ₩71,507 | ₩71,507 | -0.11% | 11.5만 |
|---|
| 2026.07.08 | ₩71,507 | ₩71,573 | ₩71,467 | ₩71,507 | 0.00% | 15.4만 |
|---|
| 2026.07.07 | ₩71,787 | ₩71,827 | ₩71,680 | ₩71,680 | -0.15% | 9만 |
|---|
| 2026.07.06 | ₩71,840 | ₩71,880 | ₩71,760 | ₩71,854 | +0.02% | 14.2만 |
|---|
| 2026.07.02 | ₩71,800 | ₩72,174 | ₩71,720 | ₩71,854 | +0.07% | 11.1만 |
|---|
| 2026.07.01 | ₩71,707 | ₩71,774 | ₩71,653 | ₩71,760 | +0.07% | 14.2만 |
|---|
| 2026.06.30 | ₩71,920 | ₩72,014 | ₩71,920 | ₩71,920 | 0.00% | 9.7만 |
|---|
| 2026.06.29 | ₩71,880 | ₩71,947 | ₩71,867 | ₩71,920 | +0.06% | 15.3만 |
|---|
| 2026.06.26 | ₩71,827 | ₩71,894 | ₩71,787 | ₩71,867 | +0.06% | 9.8만 |
|---|
| 2026.06.25 | ₩71,880 | ₩71,880 | ₩71,814 | ₩71,827 | -0.07% | 9.7만 |
|---|
| 2026.06.24 | ₩71,814 | ₩71,880 | ₩71,774 | ₩71,774 | -0.06% | 14.3만 |
|---|
| 2026.06.23 | ₩71,747 | ₩71,814 | ₩71,707 | ₩71,733 | -0.02% | 11.5만 |
|---|
| 2026.06.22 | ₩71,814 | ₩71,840 | ₩71,733 | ₩71,787 | -0.04% | 14.2만 |
|---|
| 2026.06.18 | ₩71,760 | ₩71,814 | ₩71,720 | ₩71,800 | +0.06% | 12.5만 |
|---|
| 2026.06.17 | ₩71,653 | ₩71,720 | ₩71,560 | ₩71,560 | -0.13% | 26.9만 |
|---|
| 2026.06.16 | ₩71,600 | ₩71,707 | ₩71,600 | ₩71,627 | +0.04% | 15.3만 |
|---|
| 2026.06.15 | ₩71,613 | ₩71,653 | ₩71,587 | ₩71,600 | -0.02% | 7.7만 |
|---|
| 2026.06.12 | ₩71,480 | ₩71,520 | ₩71,400 | ₩71,507 | +0.04% | 14.3만 |
|---|
| 2026.06.11 | ₩71,507 | ₩71,613 | ₩71,307 | ₩71,587 | +0.11% | 13.5만 |
|---|
| 2026.06.10 | ₩71,640 | ₩71,653 | ₩71,427 | ₩71,467 | -0.24% | 11만 |
|---|
| 2026.06.09 | ₩71,640 | ₩71,680 | ₩71,533 | ₩71,600 | -0.06% | 12.4만 |
|---|
| 2026.06.08 | ₩71,600 | ₩71,680 | ₩71,453 | ₩71,520 | -0.11% | 11.9만 |
|---|
| 2026.06.05 | ₩71,453 | ₩71,493 | ₩71,400 | ₩71,480 | +0.04% | 18.4만 |
|---|
| 2026.06.04 | ₩71,573 | ₩71,627 | ₩71,573 | ₩71,613 | +0.06% | 13.2만 |
|---|
| 2026.06.03 | ₩71,440 | ₩71,600 | ₩71,427 | ₩71,533 | +0.13% | 21만 |
|---|
| 2026.06.02 | ₩71,560 | ₩71,600 | ₩71,533 | ₩71,560 | 0.00% | 10.9만 |
|---|
| 2026.06.01 | ₩71,213 | ₩71,453 | ₩71,200 | ₩71,453 | +0.34% | 13.6만 |
|---|
| 2026.05.29 | ₩71,400 | ₩71,600 | ₩71,400 | ₩71,560 | +0.22% | 17.7만 |
|---|
| 2026.05.28 | ₩71,333 | ₩71,507 | ₩71,293 | ₩71,440 | +0.15% | 14.6만 |
|---|
| 2026.05.27 | ₩71,213 | ₩71,373 | ₩71,213 | ₩71,333 | +0.17% | 17.1만 |
|---|
| 2026.05.26 | ₩71,080 | ₩71,453 | ₩71,080 | ₩71,200 | +0.17% | 21.4만 |
|---|
| 2026.05.22 | ₩70,840 | ₩70,933 | ₩70,826 | ₩70,880 | +0.06% | 8.2만 |
|---|
| 2026.05.21 | ₩70,600 | ₩70,813 | ₩70,600 | ₩70,800 | +0.28% | 16.1만 |
|---|
| 2026.05.20 | ₩70,746 | ₩70,813 | ₩70,626 | ₩70,760 | +0.02% | 18.1만 |
|---|
| 2026.05.19 | ₩70,733 | ₩70,760 | ₩70,519 | ₩70,626 | -0.15% | 13.8만 |
|---|
| 2026.05.18 | ₩70,866 | ₩70,920 | ₩70,826 | ₩70,853 | -0.02% | 21.6만 |
|---|
| 2026.05.15 | ₩70,946 | ₩71,000 | ₩70,733 | ₩70,880 | -0.09% | 16.9만 |
|---|
| 2026.05.14 | ₩71,307 | ₩71,333 | ₩71,253 | ₩71,267 | -0.06% | 13.3만 |
|---|
| 2026.05.13 | ₩71,400 | ₩71,400 | ₩71,240 | ₩71,240 | -0.22% | 14.1만 |
|---|
| 2026.05.12 | ₩71,387 | ₩71,427 | ₩71,320 | ₩71,320 | -0.09% | 10.1만 |
|---|
| 2026.05.11 | ₩71,507 | ₩71,520 | ₩71,467 | ₩71,467 | -0.06% | 17.5만 |
|---|
| 2026.05.08 | ₩71,520 | ₩71,547 | ₩71,440 | ₩71,480 | -0.06% | 15만 |
|---|
| 2026.05.07 | ₩71,507 | ₩71,507 | ₩71,453 | ₩71,453 | -0.07% | 11.6만 |
|---|
| 2026.05.06 | ₩71,480 | ₩71,520 | ₩71,440 | ₩71,493 | +0.02% | 14.3만 |
|---|
| 2026.05.05 | ₩71,320 | ₩71,360 | ₩71,280 | ₩71,320 | 0.00% | 18.3만 |
|---|
| 2026.05.04 | ₩71,347 | ₩71,360 | ₩71,240 | ₩71,307 | -0.06% | 20.8만 |
|---|
| 2026.05.01 | ₩71,387 | ₩71,387 | ₩71,333 | ₩71,347 | -0.06% | 26.9만 |
|---|
| 2026.04.30 | ₩71,613 | ₩71,613 | ₩71,467 | ₩71,560 | -0.07% | 23.5만 |
|---|
| 2026.04.29 | ₩71,613 | ₩71,613 | ₩71,440 | ₩71,507 | -0.15% | 15.9만 |
|---|
| 2026.04.28 | ₩71,627 | ₩71,707 | ₩71,573 | ₩71,627 | 0.00% | 15.1만 |
|---|
| 2026.04.27 | ₩71,720 | ₩71,760 | ₩71,653 | ₩71,707 | -0.02% | 28.8만 |
|---|
| 2026.04.24 | ₩71,680 | ₩71,733 | ₩71,640 | ₩71,720 | +0.06% | 13.6만 |
|---|
| 2026.04.23 | ₩71,693 | ₩71,733 | ₩71,573 | ₩71,653 | -0.06% | 12.9만 |
|---|
| 2026.04.22 | ₩71,667 | ₩71,680 | ₩71,640 | ₩71,680 | +0.02% | 11만 |
|---|
| 2026.04.21 | ₩71,707 | ₩71,707 | ₩71,560 | ₩71,600 | -0.15% | 22.2만 |
|---|
| 2026.04.20 | ₩71,667 | ₩71,720 | ₩71,653 | ₩71,693 | +0.04% | 24만 |
|---|
| 2026.04.17 | ₩71,507 | ₩71,680 | ₩71,480 | ₩71,667 | +0.22% | 17.6만 |
|---|
| 2026.04.16 | ₩71,427 | ₩71,480 | ₩71,413 | ₩71,427 | 0.00% | 14.2만 |
|---|
| 2026.04.15 | ₩71,440 | ₩71,467 | ₩71,347 | ₩71,400 | -0.06% | 10.6만 |
|---|
| 2026.04.14 | ₩71,453 | ₩71,507 | ₩71,427 | ₩71,480 | +0.04% | 15만 |
|---|
| 2026.04.13 | ₩71,307 | ₩71,467 | ₩71,293 | ₩71,467 | +0.22% | 16.3만 |
|---|
| 2026.04.10 | ₩71,413 | ₩71,440 | ₩71,293 | ₩71,373 | -0.06% | 17.7만 |
|---|
| 2026.04.09 | ₩71,320 | ₩71,427 | ₩71,253 | ₩71,427 | +0.15% | 12.8만 |
|---|
| 2026.04.08 | ₩71,453 | ₩71,547 | ₩71,213 | ₩71,227 | -0.32% | 46.5만 |
|---|
| 2026.04.07 | ₩70,986 | ₩71,093 | ₩70,946 | ₩71,093 | +0.15% | 13.4만 |
|---|
| 2026.04.06 | ₩70,933 | ₩71,106 | ₩70,933 | ₩71,013 | +0.11% | 16.3만 |
|---|
| 2026.04.02 | ₩70,853 | ₩71,053 | ₩70,840 | ₩71,053 | +0.28% | 8만 |
|---|
| 2026.04.01 | ₩70,840 | ₩70,960 | ₩70,840 | ₩70,893 | +0.08% | 10.8만 |
|---|
| 2026.03.31 | ₩70,800 | ₩71,026 | ₩70,800 | ₩70,866 | +0.09% | 31.5만 |
|---|
| 2026.03.30 | ₩70,786 | ₩70,786 | ₩70,693 | ₩70,746 | -0.06% | 18.6만 |
|---|
| 2026.03.27 | ₩70,559 | ₩70,613 | ₩70,386 | ₩70,600 | +0.06% | 11.9만 |
|---|
| 2026.03.26 | ₩70,693 | ₩70,706 | ₩70,559 | ₩70,573 | -0.17% | 13.5만 |
|---|
| 2026.03.25 | ₩70,706 | ₩70,760 | ₩70,586 | ₩70,733 | +0.04% | 18만 |
|---|
| 2026.03.24 | ₩70,880 | ₩70,893 | ₩70,479 | ₩70,506 | -0.53% | 27.6만 |
|---|
| 2026.03.23 | ₩70,933 | ₩71,013 | ₩70,853 | ₩70,946 | +0.02% | 28.6만 |
|---|
| 2026.03.20 | ₩71,293 | ₩71,293 | ₩70,746 | ₩70,760 | -0.75% | 23.7만 |
|---|
| 2026.03.19 | ₩71,347 | ₩71,453 | ₩71,267 | ₩71,413 | +0.09% | 14만 |
|---|
| 2026.03.18 | ₩71,560 | ₩71,573 | ₩71,467 | ₩71,467 | -0.13% | 9.7만 |
|---|
| 2026.03.17 | ₩71,640 | ₩71,640 | ₩71,547 | ₩71,547 | -0.13% | 24.3만 |
|---|
| 2026.03.16 | ₩71,680 | ₩71,680 | ₩71,480 | ₩71,533 | -0.20% | 16.4만 |
|---|
| 2026.03.13 | ₩71,333 | ₩71,493 | ₩71,320 | ₩71,493 | +0.22% | 13.4만 |
|---|
| 2026.03.12 | ₩71,493 | ₩71,520 | ₩71,253 | ₩71,280 | -0.30% | 12.1만 |
|---|
| 2026.03.11 | ₩71,680 | ₩71,693 | ₩71,520 | ₩71,533 | -0.20% | 12.3만 |
|---|
| 2026.03.10 | ₩71,814 | ₩71,814 | ₩71,693 | ₩71,693 | -0.17% | 16만 |
|---|
| 2026.03.09 | ₩71,800 | ₩71,827 | ₩71,680 | ₩71,787 | -0.02% | 25.6만 |
|---|
| 2026.03.06 | ₩71,814 | ₩71,840 | ₩71,693 | ₩71,840 | +0.04% | 16.3만 |
|---|
| 2026.03.05 | ₩71,840 | ₩71,920 | ₩71,787 | ₩71,907 | +0.09% | 14.9만 |
|---|
| 2026.03.04 | ₩71,920 | ₩72,014 | ₩71,880 | ₩71,974 | +0.07% | 12.4만 |
|---|
| 2026.03.03 | ₩72,134 | ₩72,134 | ₩71,880 | ₩71,934 | -0.28% | 17.1만 |
|---|
| 2026.03.02 | ₩72,401 | ₩72,467 | ₩72,294 | ₩72,361 | -0.06% | 19.6만 |
|---|
| 2026.02.27 | ₩72,654 | ₩72,734 | ₩72,654 | ₩72,694 | +0.06% | 16.2만 |
|---|
| 2026.02.26 | ₩72,601 | ₩72,681 | ₩72,601 | ₩72,667 | +0.09% | 14.3만 |
|---|
| 2026.02.25 | ₩72,521 | ₩72,601 | ₩72,494 | ₩72,587 | +0.09% | 28.6만 |
|---|
| 2026.02.24 | ₩72,441 | ₩72,561 | ₩72,387 | ₩72,547 | +0.15% | 20.6만 |
|---|
| 2026.02.23 | ₩72,481 | ₩72,481 | ₩72,387 | ₩72,467 | -0.02% | 19.6만 |
|---|
| 2026.02.20 | ₩72,387 | ₩72,401 | ₩72,320 | ₩72,387 | 0.00% | 25.8만 |
|---|
| 2026.02.19 | ₩72,280 | ₩72,347 | ₩72,280 | ₩72,347 | +0.09% | 18.1만 |
|---|
| 2026.02.18 | ₩72,240 | ₩72,334 | ₩72,214 | ₩72,280 | +0.06% | 16.5만 |
|---|
| 2026.02.17 | ₩72,267 | ₩72,320 | ₩72,254 | ₩72,307 | +0.06% | 10.5만 |
|---|
| 2026.02.13 | ₩72,174 | ₩72,280 | ₩72,147 | ₩72,227 | +0.07% | 30.8만 |
|---|
| 2026.02.12 | ₩72,120 | ₩72,134 | ₩72,014 | ₩72,120 | 0.00% | 11.4만 |
|---|
| 2026.02.11 | ₩71,920 | ₩72,000 | ₩71,907 | ₩72,000 | +0.11% | 14.2만 |
|---|
| 2026.02.10 | ₩72,107 | ₩72,147 | ₩72,027 | ₩72,067 | -0.06% | 34.3만 |
|---|
| 2026.02.09 | ₩71,960 | ₩72,054 | ₩71,947 | ₩72,054 | +0.13% | 11.3만 |
|---|
| 2026.02.06 | ₩71,974 | ₩71,974 | ₩71,880 | ₩71,934 | -0.06% | 19.1만 |
|---|
| 2026.02.05 | ₩71,947 | ₩72,014 | ₩71,894 | ₩71,960 | +0.02% | 19.6만 |
|---|
| 2026.02.04 | ₩71,760 | ₩71,880 | ₩71,760 | ₩71,880 | +0.17% | 23.5만 |
|---|
| 2026.02.03 | ₩71,733 | ₩71,774 | ₩71,720 | ₩71,760 | +0.04% | 16.7만 |
|---|
| 2026.02.02 | ₩71,707 | ₩71,814 | ₩71,680 | ₩71,787 | +0.11% | 14.9만 |
|---|
| 2026.01.30 | ₩71,814 | ₩71,960 | ₩71,814 | ₩71,880 | +0.09% | 11.1만 |
|---|
| 2026.01.29 | ₩71,774 | ₩71,894 | ₩71,774 | ₩71,840 | +0.09% | 12.8만 |
|---|
| 2026.01.28 | ₩71,800 | ₩71,854 | ₩71,774 | ₩71,840 | +0.06% | 12.4만 |
|---|
| 2026.01.27 | ₩71,774 | ₩71,800 | ₩71,747 | ₩71,787 | +0.02% | 8.5만 |
|---|
| 2026.01.26 | ₩71,800 | ₩71,814 | ₩71,747 | ₩71,747 | -0.07% | 16.4만 |
|---|
| 2026.01.23 | ₩71,693 | ₩71,733 | ₩71,667 | ₩71,733 | +0.06% | 13.4만 |
|---|
| 2026.01.22 | ₩71,640 | ₩71,653 | ₩71,600 | ₩71,653 | +0.02% | 24.4만 |
|---|
| 2026.01.21 | ₩71,613 | ₩71,707 | ₩71,533 | ₩71,707 | +0.13% | 16.6만 |
|---|
| 2026.01.20 | ₩71,587 | ₩71,733 | ₩71,520 | ₩71,587 | 0.00% | 14.2만 |
|---|
| 2026.01.16 | ₩71,920 | ₩71,920 | ₩71,787 | ₩71,854 | -0.09% | 20.2만 |
|---|
| 2026.01.15 | ₩71,934 | ₩71,934 | ₩71,840 | ₩71,894 | -0.06% | 26.5만 |
|---|
| 2026.01.14 | ₩71,840 | ₩71,880 | ₩71,747 | ₩71,880 | +0.06% | 12.4만 |
|---|
| 2026.01.13 | ₩71,840 | ₩71,920 | ₩71,787 | ₩71,827 | -0.02% | 27.7만 |
|---|
| 2026.01.12 | ₩71,774 | ₩71,800 | ₩71,733 | ₩71,774 | 0.00% | 18.9만 |
|---|
| 2026.01.09 | ₩71,760 | ₩71,840 | ₩71,747 | ₩71,840 | +0.11% | 11.7만 |
|---|
| 2026.01.08 | ₩71,774 | ₩71,814 | ₩71,693 | ₩71,747 | -0.04% | 11.2만 |
|---|
| 2026.01.07 | ₩71,747 | ₩71,827 | ₩71,693 | ₩71,827 | +0.11% | 11.8만 |
|---|
| 2026.01.06 | ₩71,493 | ₩71,693 | ₩71,493 | ₩71,693 | +0.28% | 14.2만 |
|---|
| 2026.01.05 | ₩71,600 | ₩71,627 | ₩71,560 | ₩71,627 | +0.04% | 16.3만 |
|---|
| 2026.01.02 | ₩71,440 | ₩71,533 | ₩71,440 | ₩71,533 | +0.13% | 11.9만 |
|---|
| 2025.12.31 | ₩71,333 | ₩71,480 | ₩71,333 | ₩71,387 | +0.07% | 18.7만 |
|---|
| 2025.12.30 | ₩71,387 | ₩71,440 | ₩71,373 | ₩71,413 | +0.04% | 16.5만 |
|---|
| 2025.12.29 | ₩71,413 | ₩71,453 | ₩71,387 | ₩71,387 | -0.04% | 16.1만 |
|---|
| 2025.12.26 | ₩71,453 | ₩71,453 | ₩71,333 | ₩71,333 | -0.17% | 20.5만 |
|---|
| 2025.12.24 | ₩71,360 | ₩71,427 | ₩71,320 | ₩71,387 | +0.04% | 8.4만 |
|---|
| 2025.12.23 | ₩71,253 | ₩71,360 | ₩71,227 | ₩71,360 | +0.15% | 26.5만 |
|---|
| 2025.12.22 | ₩71,267 | ₩71,320 | ₩71,240 | ₩71,280 | +0.02% | 27.9만 |
|---|
| 2025.12.19 | ₩71,213 | ₩71,267 | ₩71,200 | ₩71,240 | +0.04% | 13.5만 |
|---|
| 2025.12.18 | ₩71,507 | ₩71,507 | ₩71,400 | ₩71,493 | -0.02% | 12.4만 |
|---|
| 2025.12.17 | ₩71,440 | ₩71,453 | ₩71,347 | ₩71,427 | -0.02% | 8.6만 |
|---|
| 2025.12.16 | ₩71,360 | ₩71,427 | ₩71,333 | ₩71,427 | +0.09% | 20.4만 |
|---|
| 2025.12.15 | ₩71,427 | ₩71,440 | ₩71,267 | ₩71,387 | -0.06% | 11만 |
|---|
| 2025.12.12 | ₩71,280 | ₩71,373 | ₩71,280 | ₩71,307 | +0.04% | 11.1만 |
|---|
| 2025.12.11 | ₩71,440 | ₩71,480 | ₩71,320 | ₩71,387 | -0.07% | 10.1만 |
|---|
| 2025.12.10 | ₩71,267 | ₩71,387 | ₩71,240 | ₩71,347 | +0.11% | 14.3만 |
|---|
| 2025.12.09 | ₩71,413 | ₩71,427 | ₩71,320 | ₩71,360 | -0.07% | 13.9만 |
|---|
| 2025.12.08 | ₩71,347 | ₩71,373 | ₩71,280 | ₩71,333 | -0.02% | 14.8만 |
|---|
| 2025.12.05 | ₩71,293 | ₩71,373 | ₩71,240 | ₩71,373 | +0.11% | 8.2만 |
|---|
| 2025.12.04 | ₩71,227 | ₩71,347 | ₩71,200 | ₩71,347 | +0.17% | 10만 |
|---|
| 2025.12.03 | ₩71,240 | ₩71,360 | ₩71,240 | ₩71,293 | +0.07% | 10만 |
|---|
| 2025.12.02 | ₩71,280 | ₩71,293 | ₩71,213 | ₩71,267 | -0.02% | 12.6만 |
|---|
| 2025.12.01 | ₩71,333 | ₩71,333 | ₩71,253 | ₩71,333 | 0.00% | 13.8만 |
|---|
| 2025.11.28 | ₩71,560 | ₩71,640 | ₩71,560 | ₩71,613 | +0.07% | 2.4만 |
|---|
| 2025.11.26 | ₩71,520 | ₩71,667 | ₩71,520 | ₩71,573 | +0.07% | 8.2만 |
|---|
| 2025.11.25 | ₩71,587 | ₩71,587 | ₩71,507 | ₩71,560 | -0.04% | 17.7만 |
|---|
| 2025.11.24 | ₩71,547 | ₩71,573 | ₩71,493 | ₩71,533 | -0.02% | 11.8만 |
|---|
| 2025.11.21 | ₩71,587 | ₩71,587 | ₩71,480 | ₩71,507 | -0.11% | 12.8만 |
|---|
| 2025.11.20 | ₩71,507 | ₩71,520 | ₩71,453 | ₩71,453 | -0.07% | 8.3만 |
|---|
| 2025.11.19 | ₩71,587 | ₩71,600 | ₩71,467 | ₩71,480 | -0.15% | 7만 |
|---|
| 2025.11.18 | ₩71,587 | ₩71,613 | ₩71,493 | ₩71,573 | -0.02% | 8.1만 |
|---|
| 2025.11.17 | ₩71,467 | ₩71,533 | ₩71,440 | ₩71,507 | +0.06% | 9.7만 |
|---|
| 2025.11.14 | ₩71,560 | ₩71,573 | ₩71,373 | ₩71,373 | -0.26% | 8.1만 |
|---|
| 2025.11.13 | ₩71,573 | ₩71,573 | ₩71,453 | ₩71,533 | -0.06% | 5.7만 |
|---|
| 2025.11.12 | ₩71,653 | ₩71,667 | ₩71,560 | ₩71,613 | -0.06% | 5.2만 |
|---|
| 2025.11.11 | ₩71,627 | ₩71,720 | ₩71,600 | ₩71,720 | +0.13% | 6.3만 |
|---|
| 2025.11.10 | ₩71,533 | ₩71,560 | ₩71,480 | ₩71,520 | -0.02% | 9만 |
|---|
| 2025.11.07 | ₩71,480 | ₩71,573 | ₩71,480 | ₩71,533 | +0.07% | 9.2만 |
|---|
| 2025.11.06 | ₩71,533 | ₩71,560 | ₩71,467 | ₩71,533 | 0.00% | 6.2만 |
|---|
| 2025.11.05 | ₩71,467 | ₩71,507 | ₩71,387 | ₩71,467 | 0.00% | 10.4만 |
|---|
| 2025.11.04 | ₩71,440 | ₩71,627 | ₩71,427 | ₩71,560 | +0.17% | 7.4만 |
|---|
| 2025.11.03 | ₩71,533 | ₩71,533 | ₩71,427 | ₩71,453 | -0.11% | 8.4만 |
|---|
| 2025.10.31 | ₩71,707 | ₩71,787 | ₩71,627 | ₩71,720 | +0.02% | 11.7만 |
|---|
| 2025.10.30 | ₩71,560 | ₩71,707 | ₩71,467 | ₩71,693 | +0.19% | 4.8만 |
|---|
| 2025.10.29 | ₩71,733 | ₩71,800 | ₩71,653 | ₩71,667 | -0.09% | 4.2만 |
|---|
| 2025.10.28 | ₩71,814 | ₩71,854 | ₩71,747 | ₩71,787 | -0.04% | 11.9만 |
|---|
| 2025.10.27 | ₩71,733 | ₩71,827 | ₩71,720 | ₩71,814 | +0.11% | 8.5만 |
|---|
| 2025.10.24 | ₩71,774 | ₩71,800 | ₩71,720 | ₩71,760 | -0.02% | 9.1만 |
|---|
| 2025.10.23 | ₩71,680 | ₩71,760 | ₩71,667 | ₩71,707 | +0.04% | 5만 |
|---|
| 2025.10.22 | ₩71,814 | ₩71,814 | ₩71,747 | ₩71,787 | -0.04% | 5.6만 |
|---|
| 2025.10.21 | ₩71,693 | ₩71,774 | ₩71,693 | ₩71,733 | +0.06% | 10.4만 |
|---|
| 2025.10.20 | ₩71,747 | ₩71,774 | ₩71,720 | ₩71,747 | 0.00% | 7.5만 |
|---|
| 2025.10.17 | ₩71,600 | ₩71,707 | ₩71,600 | ₩71,707 | +0.15% | 12.9만 |
|---|
| 2025.10.16 | ₩71,467 | ₩71,640 | ₩71,453 | ₩71,613 | +0.21% | 12.7만 |
|---|
| 2025.10.15 | ₩71,440 | ₩71,493 | ₩71,400 | ₩71,480 | +0.06% | 9.2만 |
|---|
| 2025.10.14 | ₩71,427 | ₩71,440 | ₩71,360 | ₩71,373 | -0.07% | 12.6만 |
|---|
| 2025.10.13 | ₩71,440 | ₩71,440 | ₩71,307 | ₩71,400 | -0.06% | 8.7만 |
|---|
| 2025.10.10 | ₩71,293 | ₩71,360 | ₩71,227 | ₩71,360 | +0.09% | 3.9만 |
|---|