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 | ₩67,875 | ₩67,889 | ₩67,768 | ₩67,808 | -0.10% | 136.1만 |
| 2026.10.08 | ₩67,245 | ₩67,553 | ₩67,164 | ₩67,526 | +0.42% | 142.4만 |
| 2026.10.07 | ₩67,446 | ₩67,580 | ₩67,272 | ₩67,392 | -0.08% | 74.9만 |
| 2026.10.06 | ₩67,728 | ₩67,848 | ₩67,473 | ₩67,741 | +0.02% | 99만 |
| 2026.10.05 | ₩67,781 | ₩67,902 | ₩67,513 | ₩67,821 | +0.06% | 114.6만 |
| 2026.10.02 | ₩68,358 | ₩68,452 | ₩67,728 | ₩67,754 | -0.88% | 82.5만 |
| 2026.10.01 | ₩67,795 | ₩68,170 | ₩67,795 | ₩67,996 | +0.30% | 93.9만 |
| 2026.09.30 | ₩67,580 | ₩67,969 | ₩67,580 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,754 |
| +0.26% |
| 78.7만 |
| 2026.09.29 | ₩67,312 | ₩67,392 | ₩67,111 | ₩67,191 | -0.18% | 110.2만 |
|---|
| 2026.09.28 | ₩67,808 | ₩67,808 | ₩67,272 | ₩67,352 | -0.67% | 89.3만 |
|---|
| 2026.09.25 | ₩68,130 | ₩68,130 | ₩67,768 | ₩67,875 | -0.37% | 72.5만 |
|---|
| 2026.09.24 | ₩68,465 | ₩68,519 | ₩68,090 | ₩68,237 | -0.33% | 77.4만 |
|---|
| 2026.09.23 | ₩68,988 | ₩69,002 | ₩68,237 | ₩68,465 | -0.76% | 41.9만 |
|---|
| 2026.09.22 | ₩69,055 | ₩69,069 | ₩68,948 | ₩68,961 | -0.14% | 27.3만 |
|---|
| 2026.09.21 | ₩69,122 | ₩69,149 | ₩68,961 | ₩69,028 | -0.14% | 28.6만 |
|---|
| 2026.09.18 | ₩69,069 | ₩69,176 | ₩68,841 | ₩68,975 | -0.14% | 40.6만 |
|---|
| 2026.09.17 | ₩69,189 | ₩69,256 | ₩69,069 | ₩69,176 | -0.02% | 66만 |
|---|
| 2026.09.16 | ₩68,935 | ₩69,069 | ₩68,854 | ₩68,948 | +0.02% | 81.1만 |
|---|
| 2026.09.15 | ₩69,069 | ₩69,136 | ₩68,881 | ₩68,961 | -0.16% | 58.1만 |
|---|
| 2026.09.14 | ₩69,096 | ₩69,203 | ₩69,028 | ₩69,109 | +0.02% | 47.2만 |
|---|
| 2026.09.11 | ₩69,015 | ₩69,337 | ₩69,015 | ₩69,176 | +0.23% | 209.8만 |
|---|
| 2026.09.10 | ₩69,069 | ₩69,176 | ₩68,881 | ₩68,961 | -0.16% | 67.3만 |
|---|
| 2026.09.09 | ₩69,860 | ₩69,860 | ₩69,431 | ₩69,484 | -0.54% | 19.4만 |
|---|
| 2026.09.08 | ₩69,833 | ₩69,967 | ₩69,753 | ₩69,753 | -0.12% | 25.3만 |
|---|
| 2026.09.04 | ₩69,873 | ₩69,994 | ₩69,833 | ₩69,833 | -0.06% | 22.9만 |
|---|
| 2026.09.03 | ₩70,034 | ₩70,061 | ₩69,780 | ₩69,793 | -0.34% | 29.1만 |
|---|
| 2026.09.02 | ₩69,927 | ₩69,981 | ₩69,887 | ₩69,900 | -0.04% | 24.5만 |
|---|
| 2026.09.01 | ₩70,128 | ₩70,236 | ₩69,900 | ₩69,940 | -0.27% | 28.7만 |
|---|
| 2026.08.31 | ₩70,423 | ₩70,584 | ₩70,383 | ₩70,544 | +0.17% | 24.2만 |
|---|
| 2026.08.28 | ₩70,732 | ₩70,745 | ₩70,544 | ₩70,571 | -0.23% | 14만 |
|---|
| 2026.08.27 | ₩70,772 | ₩70,785 | ₩70,705 | ₩70,705 | -0.09% | 11.9만 |
|---|
| 2026.08.26 | ₩70,933 | ₩70,933 | ₩70,745 | ₩70,759 | -0.25% | 10.2만 |
|---|
| 2026.08.25 | ₩70,879 | ₩70,919 | ₩70,812 | ₩70,879 | 0.00% | 20.9만 |
|---|
| 2026.08.24 | ₩70,799 | ₩70,879 | ₩70,772 | ₩70,812 | +0.02% | 11.9만 |
|---|
| 2026.08.21 | ₩70,852 | ₩70,866 | ₩70,732 | ₩70,785 | -0.09% | 21.1만 |
|---|
| 2026.08.20 | ₩70,759 | ₩70,866 | ₩70,732 | ₩70,785 | +0.04% | 15.5만 |
|---|
| 2026.08.19 | ₩70,946 | ₩70,946 | ₩70,839 | ₩70,919 | -0.04% | 23.8만 |
|---|
| 2026.08.18 | ₩70,933 | ₩71,054 | ₩70,705 | ₩70,718 | -0.30% | 25.9만 |
|---|
| 2026.08.17 | ₩71,147 | ₩71,215 | ₩70,933 | ₩70,933 | -0.30% | 18.6만 |
|---|
| 2026.08.14 | ₩71,308 | ₩71,322 | ₩71,107 | ₩71,147 | -0.23% | 13.5만 |
|---|
| 2026.08.13 | ₩71,241 | ₩71,443 | ₩71,241 | ₩71,268 | +0.04% | 17.3만 |
|---|
| 2026.08.12 | ₩71,228 | ₩71,255 | ₩71,188 | ₩71,215 | -0.02% | 14.6만 |
|---|
| 2026.08.11 | ₩71,188 | ₩71,295 | ₩71,121 | ₩71,161 | -0.04% | 10.3만 |
|---|
| 2026.08.10 | ₩71,161 | ₩71,228 | ₩71,080 | ₩71,107 | -0.08% | 14.4만 |
|---|
| 2026.08.07 | ₩71,161 | ₩71,201 | ₩71,107 | ₩71,188 | +0.04% | 23.9만 |
|---|
| 2026.08.06 | ₩71,040 | ₩71,080 | ₩70,987 | ₩71,040 | 0.00% | 54.9만 |
|---|
| 2026.08.05 | ₩70,933 | ₩71,054 | ₩70,893 | ₩71,040 | +0.15% | 19.4만 |
|---|
| 2026.08.04 | ₩70,866 | ₩70,960 | ₩70,826 | ₩70,919 | +0.08% | 37.2만 |
|---|
| 2026.08.03 | ₩70,759 | ₩70,852 | ₩70,745 | ₩70,745 | -0.02% | 19.8만 |
|---|
| 2026.07.31 | ₩70,879 | ₩70,933 | ₩70,812 | ₩70,933 | +0.08% | 16만 |
|---|
| 2026.07.30 | ₩71,000 | ₩71,000 | ₩70,839 | ₩70,960 | -0.06% | 12.5만 |
|---|
| 2026.07.29 | ₩71,080 | ₩71,228 | ₩71,040 | ₩71,040 | -0.06% | 13.3만 |
|---|
| 2026.07.28 | ₩71,027 | ₩71,147 | ₩71,013 | ₩71,107 | +0.11% | 15.8만 |
|---|
| 2026.07.27 | ₩71,027 | ₩71,080 | ₩71,000 | ₩71,000 | -0.04% | 14.3만 |
|---|
| 2026.07.24 | ₩70,759 | ₩70,946 | ₩70,745 | ₩70,852 | +0.13% | 21.6만 |
|---|
| 2026.07.23 | ₩71,000 | ₩71,027 | ₩70,705 | ₩70,799 | -0.28% | 22.4만 |
|---|
| 2026.07.22 | ₩71,349 | ₩71,349 | ₩71,215 | ₩71,241 | -0.15% | 15.2만 |
|---|
| 2026.07.21 | ₩71,563 | ₩71,563 | ₩71,429 | ₩71,429 | -0.19% | 12만 |
|---|
| 2026.07.20 | ₩71,684 | ₩71,684 | ₩71,563 | ₩71,563 | -0.17% | 11.1만 |
|---|
| 2026.07.17 | ₩71,751 | ₩71,751 | ₩71,590 | ₩71,684 | -0.09% | 9.5만 |
|---|
| 2026.07.16 | ₩71,791 | ₩71,858 | ₩71,644 | ₩71,684 | -0.15% | 14.4만 |
|---|
| 2026.07.15 | ₩71,899 | ₩71,925 | ₩71,805 | ₩71,818 | -0.11% | 13.8만 |
|---|
| 2026.07.14 | ₩71,925 | ₩71,979 | ₩71,885 | ₩71,885 | -0.06% | 11만 |
|---|
| 2026.07.13 | ₩71,925 | ₩71,966 | ₩71,872 | ₩71,899 | -0.04% | 8.9만 |
|---|
| 2026.07.10 | ₩71,885 | ₩71,966 | ₩71,872 | ₩71,939 | +0.07% | 14.5만 |
|---|
| 2026.07.09 | ₩71,966 | ₩72,006 | ₩71,885 | ₩71,885 | -0.11% | 11.5만 |
|---|
| 2026.07.08 | ₩71,885 | ₩71,952 | ₩71,845 | ₩71,885 | 0.00% | 15.4만 |
|---|
| 2026.07.07 | ₩72,167 | ₩72,207 | ₩72,059 | ₩72,059 | -0.15% | 9만 |
|---|
| 2026.07.06 | ₩72,220 | ₩72,261 | ₩72,140 | ₩72,234 | +0.02% | 14.2만 |
|---|
| 2026.07.02 | ₩72,180 | ₩72,556 | ₩72,100 | ₩72,234 | +0.07% | 11.1만 |
|---|
| 2026.07.01 | ₩72,086 | ₩72,153 | ₩72,033 | ₩72,140 | +0.07% | 14.2만 |
|---|
| 2026.06.30 | ₩72,301 | ₩72,395 | ₩72,301 | ₩72,301 | 0.00% | 9.7만 |
|---|
| 2026.06.29 | ₩72,261 | ₩72,328 | ₩72,247 | ₩72,301 | +0.06% | 15.3만 |
|---|
| 2026.06.26 | ₩72,207 | ₩72,274 | ₩72,167 | ₩72,247 | +0.06% | 9.8만 |
|---|
| 2026.06.25 | ₩72,261 | ₩72,261 | ₩72,194 | ₩72,207 | -0.07% | 9.7만 |
|---|
| 2026.06.24 | ₩72,194 | ₩72,261 | ₩72,153 | ₩72,153 | -0.06% | 14.3만 |
|---|
| 2026.06.23 | ₩72,127 | ₩72,194 | ₩72,086 | ₩72,113 | -0.02% | 11.5만 |
|---|
| 2026.06.22 | ₩72,194 | ₩72,220 | ₩72,113 | ₩72,167 | -0.04% | 14.2만 |
|---|
| 2026.06.18 | ₩72,140 | ₩72,194 | ₩72,100 | ₩72,180 | +0.06% | 12.5만 |
|---|
| 2026.06.17 | ₩72,033 | ₩72,100 | ₩71,939 | ₩71,939 | -0.13% | 26.9만 |
|---|
| 2026.06.16 | ₩71,979 | ₩72,086 | ₩71,979 | ₩72,006 | +0.04% | 15.3만 |
|---|
| 2026.06.15 | ₩71,992 | ₩72,033 | ₩71,966 | ₩71,979 | -0.02% | 7.7만 |
|---|
| 2026.06.12 | ₩71,858 | ₩71,899 | ₩71,778 | ₩71,885 | +0.04% | 14.3만 |
|---|
| 2026.06.11 | ₩71,885 | ₩71,992 | ₩71,684 | ₩71,966 | +0.11% | 13.5만 |
|---|
| 2026.06.10 | ₩72,019 | ₩72,033 | ₩71,805 | ₩71,845 | -0.24% | 11만 |
|---|
| 2026.06.09 | ₩72,019 | ₩72,059 | ₩71,912 | ₩71,979 | -0.06% | 12.4만 |
|---|
| 2026.06.08 | ₩71,979 | ₩72,059 | ₩71,831 | ₩71,899 | -0.11% | 11.9만 |
|---|
| 2026.06.05 | ₩71,831 | ₩71,872 | ₩71,778 | ₩71,858 | +0.04% | 18.4만 |
|---|
| 2026.06.04 | ₩71,952 | ₩72,006 | ₩71,952 | ₩71,992 | +0.06% | 13.2만 |
|---|
| 2026.06.03 | ₩71,818 | ₩71,979 | ₩71,805 | ₩71,912 | +0.13% | 21만 |
|---|
| 2026.06.02 | ₩71,939 | ₩71,979 | ₩71,912 | ₩71,939 | 0.00% | 10.9만 |
|---|
| 2026.06.01 | ₩71,590 | ₩71,831 | ₩71,577 | ₩71,831 | +0.34% | 13.6만 |
|---|
| 2026.05.29 | ₩71,778 | ₩71,979 | ₩71,778 | ₩71,939 | +0.22% | 17.7만 |
|---|
| 2026.05.28 | ₩71,711 | ₩71,885 | ₩71,671 | ₩71,818 | +0.15% | 14.6만 |
|---|
| 2026.05.27 | ₩71,590 | ₩71,751 | ₩71,590 | ₩71,711 | +0.17% | 17.1만 |
|---|
| 2026.05.26 | ₩71,456 | ₩71,831 | ₩71,456 | ₩71,577 | +0.17% | 21.4만 |
|---|
| 2026.05.22 | ₩71,215 | ₩71,308 | ₩71,201 | ₩71,255 | +0.06% | 8.2만 |
|---|
| 2026.05.21 | ₩70,973 | ₩71,188 | ₩70,973 | ₩71,174 | +0.28% | 16.1만 |
|---|
| 2026.05.20 | ₩71,121 | ₩71,188 | ₩71,000 | ₩71,134 | +0.02% | 18.1만 |
|---|
| 2026.05.19 | ₩71,107 | ₩71,134 | ₩70,893 | ₩71,000 | -0.15% | 13.8만 |
|---|
| 2026.05.18 | ₩71,241 | ₩71,295 | ₩71,201 | ₩71,228 | -0.02% | 21.6만 |
|---|
| 2026.05.15 | ₩71,322 | ₩71,375 | ₩71,107 | ₩71,255 | -0.09% | 16.9만 |
|---|
| 2026.05.14 | ₩71,684 | ₩71,711 | ₩71,630 | ₩71,644 | -0.06% | 13.3만 |
|---|
| 2026.05.13 | ₩71,778 | ₩71,778 | ₩71,617 | ₩71,617 | -0.22% | 14.1만 |
|---|
| 2026.05.12 | ₩71,764 | ₩71,805 | ₩71,697 | ₩71,697 | -0.09% | 10.1만 |
|---|
| 2026.05.11 | ₩71,885 | ₩71,899 | ₩71,845 | ₩71,845 | -0.06% | 17.5만 |
|---|
| 2026.05.08 | ₩71,899 | ₩71,925 | ₩71,818 | ₩71,858 | -0.06% | 15만 |
|---|
| 2026.05.07 | ₩71,885 | ₩71,885 | ₩71,831 | ₩71,831 | -0.07% | 11.6만 |
|---|
| 2026.05.06 | ₩71,858 | ₩71,899 | ₩71,818 | ₩71,872 | +0.02% | 14.3만 |
|---|
| 2026.05.05 | ₩71,697 | ₩71,738 | ₩71,657 | ₩71,697 | 0.00% | 18.3만 |
|---|
| 2026.05.04 | ₩71,724 | ₩71,738 | ₩71,617 | ₩71,684 | -0.06% | 20.8만 |
|---|
| 2026.05.01 | ₩71,764 | ₩71,764 | ₩71,711 | ₩71,724 | -0.06% | 26.9만 |
|---|
| 2026.04.30 | ₩71,992 | ₩71,992 | ₩71,845 | ₩71,939 | -0.07% | 23.5만 |
|---|
| 2026.04.29 | ₩71,992 | ₩71,992 | ₩71,818 | ₩71,885 | -0.15% | 15.9만 |
|---|
| 2026.04.28 | ₩72,006 | ₩72,086 | ₩71,952 | ₩72,006 | 0.00% | 15.1만 |
|---|
| 2026.04.27 | ₩72,100 | ₩72,140 | ₩72,033 | ₩72,086 | -0.02% | 28.8만 |
|---|
| 2026.04.24 | ₩72,059 | ₩72,113 | ₩72,019 | ₩72,100 | +0.06% | 13.6만 |
|---|
| 2026.04.23 | ₩72,073 | ₩72,113 | ₩71,952 | ₩72,033 | -0.06% | 12.9만 |
|---|
| 2026.04.22 | ₩72,046 | ₩72,059 | ₩72,019 | ₩72,059 | +0.02% | 11만 |
|---|
| 2026.04.21 | ₩72,086 | ₩72,086 | ₩71,939 | ₩71,979 | -0.15% | 22.2만 |
|---|
| 2026.04.20 | ₩72,046 | ₩72,100 | ₩72,033 | ₩72,073 | +0.04% | 24만 |
|---|
| 2026.04.17 | ₩71,885 | ₩72,059 | ₩71,858 | ₩72,046 | +0.22% | 17.6만 |
|---|
| 2026.04.16 | ₩71,805 | ₩71,858 | ₩71,791 | ₩71,805 | 0.00% | 14.2만 |
|---|
| 2026.04.15 | ₩71,818 | ₩71,845 | ₩71,724 | ₩71,778 | -0.06% | 10.6만 |
|---|
| 2026.04.14 | ₩71,831 | ₩71,885 | ₩71,805 | ₩71,858 | +0.04% | 15만 |
|---|
| 2026.04.13 | ₩71,684 | ₩71,845 | ₩71,671 | ₩71,845 | +0.22% | 16.3만 |
|---|
| 2026.04.10 | ₩71,791 | ₩71,818 | ₩71,671 | ₩71,751 | -0.06% | 17.7만 |
|---|
| 2026.04.09 | ₩71,697 | ₩71,805 | ₩71,630 | ₩71,805 | +0.15% | 12.8만 |
|---|
| 2026.04.08 | ₩71,831 | ₩71,925 | ₩71,590 | ₩71,603 | -0.32% | 46.5만 |
|---|
| 2026.04.07 | ₩71,362 | ₩71,469 | ₩71,322 | ₩71,469 | +0.15% | 13.4만 |
|---|
| 2026.04.06 | ₩71,308 | ₩71,483 | ₩71,308 | ₩71,389 | +0.11% | 16.3만 |
|---|
| 2026.04.02 | ₩71,228 | ₩71,429 | ₩71,215 | ₩71,429 | +0.28% | 8만 |
|---|
| 2026.04.01 | ₩71,215 | ₩71,335 | ₩71,215 | ₩71,268 | +0.08% | 10.8만 |
|---|
| 2026.03.31 | ₩71,174 | ₩71,402 | ₩71,174 | ₩71,241 | +0.09% | 31.5만 |
|---|
| 2026.03.30 | ₩71,161 | ₩71,161 | ₩71,067 | ₩71,121 | -0.06% | 18.6만 |
|---|
| 2026.03.27 | ₩70,933 | ₩70,987 | ₩70,759 | ₩70,973 | +0.06% | 11.9만 |
|---|
| 2026.03.26 | ₩71,067 | ₩71,080 | ₩70,933 | ₩70,946 | -0.17% | 13.5만 |
|---|
| 2026.03.25 | ₩71,080 | ₩71,134 | ₩70,960 | ₩71,107 | +0.04% | 18만 |
|---|
| 2026.03.24 | ₩71,255 | ₩71,268 | ₩70,852 | ₩70,879 | -0.53% | 27.6만 |
|---|
| 2026.03.23 | ₩71,308 | ₩71,389 | ₩71,228 | ₩71,322 | +0.02% | 28.6만 |
|---|
| 2026.03.20 | ₩71,671 | ₩71,671 | ₩71,121 | ₩71,134 | -0.75% | 23.7만 |
|---|
| 2026.03.19 | ₩71,724 | ₩71,831 | ₩71,644 | ₩71,791 | +0.09% | 14만 |
|---|
| 2026.03.18 | ₩71,939 | ₩71,952 | ₩71,845 | ₩71,845 | -0.13% | 9.7만 |
|---|
| 2026.03.17 | ₩72,019 | ₩72,019 | ₩71,925 | ₩71,925 | -0.13% | 24.3만 |
|---|
| 2026.03.16 | ₩72,059 | ₩72,059 | ₩71,858 | ₩71,912 | -0.20% | 16.4만 |
|---|
| 2026.03.13 | ₩71,711 | ₩71,872 | ₩71,697 | ₩71,872 | +0.22% | 13.4만 |
|---|
| 2026.03.12 | ₩71,872 | ₩71,899 | ₩71,630 | ₩71,657 | -0.30% | 12.1만 |
|---|
| 2026.03.11 | ₩72,059 | ₩72,073 | ₩71,899 | ₩71,912 | -0.20% | 12.3만 |
|---|
| 2026.03.10 | ₩72,194 | ₩72,194 | ₩72,073 | ₩72,073 | -0.17% | 16만 |
|---|
| 2026.03.09 | ₩72,180 | ₩72,207 | ₩72,059 | ₩72,167 | -0.02% | 25.6만 |
|---|
| 2026.03.06 | ₩72,194 | ₩72,220 | ₩72,073 | ₩72,220 | +0.04% | 16.3만 |
|---|
| 2026.03.05 | ₩72,220 | ₩72,301 | ₩72,167 | ₩72,287 | +0.09% | 14.9만 |
|---|
| 2026.03.04 | ₩72,301 | ₩72,395 | ₩72,261 | ₩72,355 | +0.07% | 12.4만 |
|---|
| 2026.03.03 | ₩72,515 | ₩72,515 | ₩72,261 | ₩72,314 | -0.28% | 17.1만 |
|---|
| 2026.03.02 | ₩72,784 | ₩72,851 | ₩72,676 | ₩72,743 | -0.06% | 19.6만 |
|---|
| 2026.02.27 | ₩73,038 | ₩73,119 | ₩73,038 | ₩73,079 | +0.06% | 16.2만 |
|---|
| 2026.02.26 | ₩72,985 | ₩73,065 | ₩72,985 | ₩73,052 | +0.09% | 14.3만 |
|---|
| 2026.02.25 | ₩72,904 | ₩72,985 | ₩72,878 | ₩72,971 | +0.09% | 28.6만 |
|---|
| 2026.02.24 | ₩72,824 | ₩72,945 | ₩72,770 | ₩72,931 | +0.15% | 20.6만 |
|---|
| 2026.02.23 | ₩72,864 | ₩72,864 | ₩72,770 | ₩72,851 | -0.02% | 19.6만 |
|---|
| 2026.02.20 | ₩72,770 | ₩72,784 | ₩72,703 | ₩72,770 | 0.00% | 25.8만 |
|---|
| 2026.02.19 | ₩72,663 | ₩72,730 | ₩72,663 | ₩72,730 | +0.09% | 18.1만 |
|---|
| 2026.02.18 | ₩72,623 | ₩72,717 | ₩72,596 | ₩72,663 | +0.06% | 16.5만 |
|---|
| 2026.02.17 | ₩72,650 | ₩72,703 | ₩72,636 | ₩72,690 | +0.06% | 10.5만 |
|---|
| 2026.02.13 | ₩72,556 | ₩72,663 | ₩72,529 | ₩72,609 | +0.07% | 30.8만 |
|---|
| 2026.02.12 | ₩72,502 | ₩72,515 | ₩72,395 | ₩72,502 | 0.00% | 11.4만 |
|---|
| 2026.02.11 | ₩72,301 | ₩72,381 | ₩72,287 | ₩72,381 | +0.11% | 14.2만 |
|---|
| 2026.02.10 | ₩72,489 | ₩72,529 | ₩72,408 | ₩72,448 | -0.06% | 34.3만 |
|---|
| 2026.02.09 | ₩72,341 | ₩72,435 | ₩72,328 | ₩72,435 | +0.13% | 11.3만 |
|---|
| 2026.02.06 | ₩72,355 | ₩72,355 | ₩72,261 | ₩72,314 | -0.06% | 19.1만 |
|---|
| 2026.02.05 | ₩72,328 | ₩72,395 | ₩72,274 | ₩72,341 | +0.02% | 19.6만 |
|---|
| 2026.02.04 | ₩72,140 | ₩72,261 | ₩72,140 | ₩72,261 | +0.17% | 23.5만 |
|---|
| 2026.02.03 | ₩72,113 | ₩72,153 | ₩72,100 | ₩72,140 | +0.04% | 16.7만 |
|---|
| 2026.02.02 | ₩72,086 | ₩72,194 | ₩72,059 | ₩72,167 | +0.11% | 14.9만 |
|---|
| 2026.01.30 | ₩72,194 | ₩72,341 | ₩72,194 | ₩72,261 | +0.09% | 11.1만 |
|---|
| 2026.01.29 | ₩72,153 | ₩72,274 | ₩72,153 | ₩72,220 | +0.09% | 12.8만 |
|---|
| 2026.01.28 | ₩72,180 | ₩72,234 | ₩72,153 | ₩72,220 | +0.06% | 12.4만 |
|---|
| 2026.01.27 | ₩72,153 | ₩72,180 | ₩72,127 | ₩72,167 | +0.02% | 8.5만 |
|---|
| 2026.01.26 | ₩72,180 | ₩72,194 | ₩72,127 | ₩72,127 | -0.07% | 16.4만 |
|---|
| 2026.01.23 | ₩72,073 | ₩72,113 | ₩72,046 | ₩72,113 | +0.06% | 13.4만 |
|---|
| 2026.01.22 | ₩72,019 | ₩72,033 | ₩71,979 | ₩72,033 | +0.02% | 24.4만 |
|---|
| 2026.01.21 | ₩71,992 | ₩72,086 | ₩71,912 | ₩72,086 | +0.13% | 16.6만 |
|---|
| 2026.01.20 | ₩71,966 | ₩72,113 | ₩71,899 | ₩71,966 | 0.00% | 14.2만 |
|---|
| 2026.01.16 | ₩72,301 | ₩72,301 | ₩72,167 | ₩72,234 | -0.09% | 20.2만 |
|---|
| 2026.01.15 | ₩72,314 | ₩72,314 | ₩72,220 | ₩72,274 | -0.06% | 26.5만 |
|---|
| 2026.01.14 | ₩72,220 | ₩72,261 | ₩72,127 | ₩72,261 | +0.06% | 12.4만 |
|---|
| 2026.01.13 | ₩72,220 | ₩72,301 | ₩72,167 | ₩72,207 | -0.02% | 27.7만 |
|---|
| 2026.01.12 | ₩72,153 | ₩72,180 | ₩72,113 | ₩72,153 | 0.00% | 18.9만 |
|---|
| 2026.01.09 | ₩72,140 | ₩72,220 | ₩72,127 | ₩72,220 | +0.11% | 11.7만 |
|---|
| 2026.01.08 | ₩72,153 | ₩72,194 | ₩72,073 | ₩72,127 | -0.04% | 11.2만 |
|---|
| 2026.01.07 | ₩72,127 | ₩72,207 | ₩72,073 | ₩72,207 | +0.11% | 11.8만 |
|---|
| 2026.01.06 | ₩71,872 | ₩72,073 | ₩71,872 | ₩72,073 | +0.28% | 14.2만 |
|---|
| 2026.01.05 | ₩71,979 | ₩72,006 | ₩71,939 | ₩72,006 | +0.04% | 16.3만 |
|---|
| 2026.01.02 | ₩71,818 | ₩71,912 | ₩71,818 | ₩71,912 | +0.13% | 11.9만 |
|---|
| 2025.12.31 | ₩71,711 | ₩71,858 | ₩71,711 | ₩71,764 | +0.07% | 18.7만 |
|---|
| 2025.12.30 | ₩71,764 | ₩71,818 | ₩71,751 | ₩71,791 | +0.04% | 16.5만 |
|---|
| 2025.12.29 | ₩71,791 | ₩71,831 | ₩71,764 | ₩71,764 | -0.04% | 16.1만 |
|---|
| 2025.12.26 | ₩71,831 | ₩71,831 | ₩71,711 | ₩71,711 | -0.17% | 20.5만 |
|---|
| 2025.12.24 | ₩71,738 | ₩71,805 | ₩71,697 | ₩71,764 | +0.04% | 8.4만 |
|---|
| 2025.12.23 | ₩71,630 | ₩71,738 | ₩71,603 | ₩71,738 | +0.15% | 26.5만 |
|---|
| 2025.12.22 | ₩71,644 | ₩71,697 | ₩71,617 | ₩71,657 | +0.02% | 27.9만 |
|---|
| 2025.12.19 | ₩71,590 | ₩71,644 | ₩71,577 | ₩71,617 | +0.04% | 13.5만 |
|---|
| 2025.12.18 | ₩71,885 | ₩71,885 | ₩71,778 | ₩71,872 | -0.02% | 12.4만 |
|---|
| 2025.12.17 | ₩71,818 | ₩71,831 | ₩71,724 | ₩71,805 | -0.02% | 8.6만 |
|---|
| 2025.12.16 | ₩71,738 | ₩71,805 | ₩71,711 | ₩71,805 | +0.09% | 20.4만 |
|---|
| 2025.12.15 | ₩71,805 | ₩71,818 | ₩71,644 | ₩71,764 | -0.06% | 11만 |
|---|
| 2025.12.12 | ₩71,657 | ₩71,751 | ₩71,657 | ₩71,684 | +0.04% | 11.1만 |
|---|
| 2025.12.11 | ₩71,818 | ₩71,858 | ₩71,697 | ₩71,764 | -0.07% | 10.1만 |
|---|
| 2025.12.10 | ₩71,644 | ₩71,764 | ₩71,617 | ₩71,724 | +0.11% | 14.3만 |
|---|
| 2025.12.09 | ₩71,791 | ₩71,805 | ₩71,697 | ₩71,738 | -0.07% | 13.9만 |
|---|
| 2025.12.08 | ₩71,724 | ₩71,751 | ₩71,657 | ₩71,711 | -0.02% | 14.8만 |
|---|
| 2025.12.05 | ₩71,671 | ₩71,751 | ₩71,617 | ₩71,751 | +0.11% | 8.2만 |
|---|
| 2025.12.04 | ₩71,603 | ₩71,724 | ₩71,577 | ₩71,724 | +0.17% | 10만 |
|---|
| 2025.12.03 | ₩71,617 | ₩71,738 | ₩71,617 | ₩71,671 | +0.07% | 10만 |
|---|
| 2025.12.02 | ₩71,657 | ₩71,671 | ₩71,590 | ₩71,644 | -0.02% | 12.6만 |
|---|
| 2025.12.01 | ₩71,711 | ₩71,711 | ₩71,630 | ₩71,711 | 0.00% | 13.8만 |
|---|
| 2025.11.28 | ₩71,939 | ₩72,019 | ₩71,939 | ₩71,992 | +0.07% | 2.4만 |
|---|
| 2025.11.26 | ₩71,899 | ₩72,046 | ₩71,899 | ₩71,952 | +0.07% | 8.2만 |
|---|
| 2025.11.25 | ₩71,966 | ₩71,966 | ₩71,885 | ₩71,939 | -0.04% | 17.7만 |
|---|
| 2025.11.24 | ₩71,925 | ₩71,952 | ₩71,872 | ₩71,912 | -0.02% | 11.8만 |
|---|
| 2025.11.21 | ₩71,966 | ₩71,966 | ₩71,858 | ₩71,885 | -0.11% | 12.8만 |
|---|
| 2025.11.20 | ₩71,885 | ₩71,899 | ₩71,831 | ₩71,831 | -0.07% | 8.3만 |
|---|
| 2025.11.19 | ₩71,966 | ₩71,979 | ₩71,845 | ₩71,858 | -0.15% | 7만 |
|---|
| 2025.11.18 | ₩71,966 | ₩71,992 | ₩71,872 | ₩71,952 | -0.02% | 8.1만 |
|---|
| 2025.11.17 | ₩71,845 | ₩71,912 | ₩71,818 | ₩71,885 | +0.06% | 9.7만 |
|---|
| 2025.11.14 | ₩71,939 | ₩71,952 | ₩71,751 | ₩71,751 | -0.26% | 8.1만 |
|---|
| 2025.11.13 | ₩71,952 | ₩71,952 | ₩71,831 | ₩71,912 | -0.06% | 5.7만 |
|---|
| 2025.11.12 | ₩72,033 | ₩72,046 | ₩71,939 | ₩71,992 | -0.06% | 5.2만 |
|---|
| 2025.11.11 | ₩72,006 | ₩72,100 | ₩71,979 | ₩72,100 | +0.13% | 6.3만 |
|---|
| 2025.11.10 | ₩71,912 | ₩71,939 | ₩71,858 | ₩71,899 | -0.02% | 9만 |
|---|
| 2025.11.07 | ₩71,858 | ₩71,952 | ₩71,858 | ₩71,912 | +0.07% | 9.2만 |
|---|
| 2025.11.06 | ₩71,912 | ₩71,939 | ₩71,845 | ₩71,912 | 0.00% | 6.2만 |
|---|
| 2025.11.05 | ₩71,845 | ₩71,885 | ₩71,764 | ₩71,845 | 0.00% | 10.4만 |
|---|
| 2025.11.04 | ₩71,818 | ₩72,006 | ₩71,805 | ₩71,939 | +0.17% | 7.4만 |
|---|
| 2025.11.03 | ₩71,912 | ₩71,912 | ₩71,805 | ₩71,831 | -0.11% | 8.4만 |
|---|
| 2025.10.31 | ₩72,086 | ₩72,167 | ₩72,006 | ₩72,100 | +0.02% | 11.7만 |
|---|
| 2025.10.30 | ₩71,939 | ₩72,086 | ₩71,845 | ₩72,073 | +0.19% | 4.8만 |
|---|
| 2025.10.29 | ₩72,113 | ₩72,180 | ₩72,033 | ₩72,046 | -0.09% | 4.2만 |
|---|
| 2025.10.28 | ₩72,194 | ₩72,234 | ₩72,127 | ₩72,167 | -0.04% | 11.9만 |
|---|
| 2025.10.27 | ₩72,113 | ₩72,207 | ₩72,100 | ₩72,194 | +0.11% | 8.5만 |
|---|
| 2025.10.24 | ₩72,153 | ₩72,180 | ₩72,100 | ₩72,140 | -0.02% | 9.1만 |
|---|
| 2025.10.23 | ₩72,059 | ₩72,140 | ₩72,046 | ₩72,086 | +0.04% | 5만 |
|---|
| 2025.10.22 | ₩72,194 | ₩72,194 | ₩72,127 | ₩72,167 | -0.04% | 5.6만 |
|---|
| 2025.10.21 | ₩72,073 | ₩72,153 | ₩72,073 | ₩72,113 | +0.06% | 10.4만 |
|---|
| 2025.10.20 | ₩72,127 | ₩72,153 | ₩72,100 | ₩72,127 | 0.00% | 7.5만 |
|---|
| 2025.10.17 | ₩71,979 | ₩72,086 | ₩71,979 | ₩72,086 | +0.15% | 12.9만 |
|---|
| 2025.10.16 | ₩71,845 | ₩72,019 | ₩71,831 | ₩71,992 | +0.21% | 12.7만 |
|---|
| 2025.10.15 | ₩71,818 | ₩71,872 | ₩71,778 | ₩71,858 | +0.06% | 9.2만 |
|---|
| 2025.10.14 | ₩71,805 | ₩71,818 | ₩71,738 | ₩71,751 | -0.07% | 12.6만 |
|---|
| 2025.10.13 | ₩71,818 | ₩71,818 | ₩71,684 | ₩71,778 | -0.06% | 8.7만 |
|---|
| 2025.10.10 | ₩71,671 | ₩71,738 | ₩71,603 | ₩71,738 | +0.09% | 3.9만 |
|---|