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 | ₩67,751 | ₩67,764 | ₩67,643 | ₩67,684 | -0.10% | 136.1만 |
| 2026.10.08 | ₩67,121 | ₩67,429 | ₩67,041 | ₩67,403 | +0.42% | 142.4만 |
| 2026.10.07 | ₩67,322 | ₩67,456 | ₩67,148 | ₩67,269 | -0.08% | 74.9만 |
| 2026.10.06 | ₩67,603 | ₩67,724 | ₩67,349 | ₩67,617 | +0.02% | 99만 |
| 2026.10.05 | ₩67,657 | ₩67,777 | ₩67,389 | ₩67,697 | +0.06% | 114.6만 |
| 2026.10.02 | ₩68,233 | ₩68,326 | ₩67,603 | ₩67,630 | -0.88% | 82.5만 |
| 2026.10.01 | ₩67,670 | ₩68,045 | ₩67,670 | ₩67,871 | +0.30% | 93.9만 |
| 2026.09.30 | ₩67,456 | ₩67,844 | ₩67,456 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,630 |
| +0.26% |
| 78.7만 |
| 2026.09.29 | ₩67,188 | ₩67,269 | ₩66,988 | ₩67,068 | -0.18% | 110.2만 |
|---|
| 2026.09.28 | ₩67,684 | ₩67,684 | ₩67,148 | ₩67,229 | -0.67% | 89.3만 |
|---|
| 2026.09.25 | ₩68,005 | ₩68,005 | ₩67,643 | ₩67,751 | -0.37% | 72.5만 |
|---|
| 2026.09.24 | ₩68,340 | ₩68,393 | ₩67,965 | ₩68,112 | -0.33% | 77.4만 |
|---|
| 2026.09.23 | ₩68,862 | ₩68,875 | ₩68,112 | ₩68,340 | -0.76% | 41.9만 |
|---|
| 2026.09.22 | ₩68,929 | ₩68,942 | ₩68,822 | ₩68,835 | -0.14% | 27.3만 |
|---|
| 2026.09.21 | ₩68,996 | ₩69,022 | ₩68,835 | ₩68,902 | -0.14% | 28.6만 |
|---|
| 2026.09.18 | ₩68,942 | ₩69,049 | ₩68,714 | ₩68,848 | -0.14% | 40.6만 |
|---|
| 2026.09.17 | ₩69,063 | ₩69,129 | ₩68,942 | ₩69,049 | -0.02% | 66만 |
|---|
| 2026.09.16 | ₩68,808 | ₩68,942 | ₩68,728 | ₩68,822 | +0.02% | 81.1만 |
|---|
| 2026.09.15 | ₩68,942 | ₩69,009 | ₩68,755 | ₩68,835 | -0.16% | 58.1만 |
|---|
| 2026.09.14 | ₩68,969 | ₩69,076 | ₩68,902 | ₩68,982 | +0.02% | 47.2만 |
|---|
| 2026.09.11 | ₩68,888 | ₩69,210 | ₩68,888 | ₩69,049 | +0.23% | 209.8만 |
|---|
| 2026.09.10 | ₩68,942 | ₩69,049 | ₩68,755 | ₩68,835 | -0.16% | 67.3만 |
|---|
| 2026.09.09 | ₩69,732 | ₩69,732 | ₩69,303 | ₩69,357 | -0.54% | 19.4만 |
|---|
| 2026.09.08 | ₩69,705 | ₩69,839 | ₩69,625 | ₩69,625 | -0.12% | 25.3만 |
|---|
| 2026.09.04 | ₩69,745 | ₩69,866 | ₩69,705 | ₩69,705 | -0.06% | 22.9만 |
|---|
| 2026.09.03 | ₩69,906 | ₩69,933 | ₩69,652 | ₩69,665 | -0.34% | 29.1만 |
|---|
| 2026.09.02 | ₩69,799 | ₩69,852 | ₩69,759 | ₩69,772 | -0.04% | 24.5만 |
|---|
| 2026.09.01 | ₩70,000 | ₩70,107 | ₩69,772 | ₩69,812 | -0.27% | 28.7만 |
|---|
| 2026.08.31 | ₩70,294 | ₩70,455 | ₩70,254 | ₩70,415 | +0.17% | 24.2만 |
|---|
| 2026.08.28 | ₩70,602 | ₩70,615 | ₩70,415 | ₩70,441 | -0.23% | 14만 |
|---|
| 2026.08.27 | ₩70,642 | ₩70,656 | ₩70,575 | ₩70,575 | -0.09% | 11.9만 |
|---|
| 2026.08.26 | ₩70,803 | ₩70,803 | ₩70,615 | ₩70,629 | -0.25% | 10.2만 |
|---|
| 2026.08.25 | ₩70,749 | ₩70,789 | ₩70,682 | ₩70,749 | 0.00% | 20.9만 |
|---|
| 2026.08.24 | ₩70,669 | ₩70,749 | ₩70,642 | ₩70,682 | +0.02% | 11.9만 |
|---|
| 2026.08.21 | ₩70,722 | ₩70,736 | ₩70,602 | ₩70,656 | -0.09% | 21.1만 |
|---|
| 2026.08.20 | ₩70,629 | ₩70,736 | ₩70,602 | ₩70,656 | +0.04% | 15.5만 |
|---|
| 2026.08.19 | ₩70,816 | ₩70,816 | ₩70,709 | ₩70,789 | -0.04% | 23.8만 |
|---|
| 2026.08.18 | ₩70,803 | ₩70,923 | ₩70,575 | ₩70,589 | -0.30% | 25.9만 |
|---|
| 2026.08.17 | ₩71,017 | ₩71,084 | ₩70,803 | ₩70,803 | -0.30% | 18.6만 |
|---|
| 2026.08.14 | ₩71,178 | ₩71,191 | ₩70,977 | ₩71,017 | -0.23% | 13.5만 |
|---|
| 2026.08.13 | ₩71,111 | ₩71,311 | ₩71,111 | ₩71,137 | +0.04% | 17.3만 |
|---|
| 2026.08.12 | ₩71,097 | ₩71,124 | ₩71,057 | ₩71,084 | -0.02% | 14.6만 |
|---|
| 2026.08.11 | ₩71,057 | ₩71,164 | ₩70,990 | ₩71,030 | -0.04% | 10.3만 |
|---|
| 2026.08.10 | ₩71,030 | ₩71,097 | ₩70,950 | ₩70,977 | -0.08% | 14.4만 |
|---|
| 2026.08.07 | ₩71,030 | ₩71,071 | ₩70,977 | ₩71,057 | +0.04% | 23.9만 |
|---|
| 2026.08.06 | ₩70,910 | ₩70,950 | ₩70,856 | ₩70,910 | 0.00% | 54.9만 |
|---|
| 2026.08.05 | ₩70,803 | ₩70,923 | ₩70,763 | ₩70,910 | +0.15% | 19.4만 |
|---|
| 2026.08.04 | ₩70,736 | ₩70,830 | ₩70,696 | ₩70,789 | +0.08% | 37.2만 |
|---|
| 2026.08.03 | ₩70,629 | ₩70,722 | ₩70,615 | ₩70,615 | -0.02% | 19.8만 |
|---|
| 2026.07.31 | ₩70,749 | ₩70,803 | ₩70,682 | ₩70,803 | +0.08% | 16만 |
|---|
| 2026.07.30 | ₩70,870 | ₩70,870 | ₩70,709 | ₩70,830 | -0.06% | 12.5만 |
|---|
| 2026.07.29 | ₩70,950 | ₩71,097 | ₩70,910 | ₩70,910 | -0.06% | 13.3만 |
|---|
| 2026.07.28 | ₩70,896 | ₩71,017 | ₩70,883 | ₩70,977 | +0.11% | 15.8만 |
|---|
| 2026.07.27 | ₩70,896 | ₩70,950 | ₩70,870 | ₩70,870 | -0.04% | 14.3만 |
|---|
| 2026.07.24 | ₩70,629 | ₩70,816 | ₩70,615 | ₩70,722 | +0.13% | 21.6만 |
|---|
| 2026.07.23 | ₩70,870 | ₩70,896 | ₩70,575 | ₩70,669 | -0.28% | 22.4만 |
|---|
| 2026.07.22 | ₩71,218 | ₩71,218 | ₩71,084 | ₩71,111 | -0.15% | 15.2만 |
|---|
| 2026.07.21 | ₩71,432 | ₩71,432 | ₩71,298 | ₩71,298 | -0.19% | 12만 |
|---|
| 2026.07.20 | ₩71,552 | ₩71,552 | ₩71,432 | ₩71,432 | -0.17% | 11.1만 |
|---|
| 2026.07.17 | ₩71,619 | ₩71,619 | ₩71,459 | ₩71,552 | -0.09% | 9.5만 |
|---|
| 2026.07.16 | ₩71,660 | ₩71,726 | ₩71,512 | ₩71,552 | -0.15% | 14.4만 |
|---|
| 2026.07.15 | ₩71,767 | ₩71,793 | ₩71,673 | ₩71,686 | -0.11% | 13.8만 |
|---|
| 2026.07.14 | ₩71,793 | ₩71,847 | ₩71,753 | ₩71,753 | -0.06% | 11만 |
|---|
| 2026.07.13 | ₩71,793 | ₩71,834 | ₩71,740 | ₩71,767 | -0.04% | 8.9만 |
|---|
| 2026.07.10 | ₩71,753 | ₩71,834 | ₩71,740 | ₩71,807 | +0.07% | 14.5만 |
|---|
| 2026.07.09 | ₩71,834 | ₩71,874 | ₩71,753 | ₩71,753 | -0.11% | 11.5만 |
|---|
| 2026.07.08 | ₩71,753 | ₩71,820 | ₩71,713 | ₩71,753 | 0.00% | 15.4만 |
|---|
| 2026.07.07 | ₩72,034 | ₩72,075 | ₩71,927 | ₩71,927 | -0.15% | 9만 |
|---|
| 2026.07.06 | ₩72,088 | ₩72,128 | ₩72,008 | ₩72,101 | +0.02% | 14.2만 |
|---|
| 2026.07.02 | ₩72,048 | ₩72,423 | ₩71,967 | ₩72,101 | +0.07% | 11.1만 |
|---|
| 2026.07.01 | ₩71,954 | ₩72,021 | ₩71,901 | ₩72,008 | +0.07% | 14.2만 |
|---|
| 2026.06.30 | ₩72,168 | ₩72,262 | ₩72,168 | ₩72,168 | 0.00% | 9.7만 |
|---|
| 2026.06.29 | ₩72,128 | ₩72,195 | ₩72,115 | ₩72,168 | +0.06% | 15.3만 |
|---|
| 2026.06.26 | ₩72,075 | ₩72,141 | ₩72,034 | ₩72,115 | +0.06% | 9.8만 |
|---|
| 2026.06.25 | ₩72,128 | ₩72,128 | ₩72,061 | ₩72,075 | -0.07% | 9.7만 |
|---|
| 2026.06.24 | ₩72,061 | ₩72,128 | ₩72,021 | ₩72,021 | -0.06% | 14.3만 |
|---|
| 2026.06.23 | ₩71,994 | ₩72,061 | ₩71,954 | ₩71,981 | -0.02% | 11.5만 |
|---|
| 2026.06.22 | ₩72,061 | ₩72,088 | ₩71,981 | ₩72,034 | -0.04% | 14.2만 |
|---|
| 2026.06.18 | ₩72,008 | ₩72,061 | ₩71,967 | ₩72,048 | +0.06% | 12.5만 |
|---|
| 2026.06.17 | ₩71,901 | ₩71,967 | ₩71,807 | ₩71,807 | -0.13% | 26.9만 |
|---|
| 2026.06.16 | ₩71,847 | ₩71,954 | ₩71,847 | ₩71,874 | +0.04% | 15.3만 |
|---|
| 2026.06.15 | ₩71,860 | ₩71,901 | ₩71,834 | ₩71,847 | -0.02% | 7.7만 |
|---|
| 2026.06.12 | ₩71,726 | ₩71,767 | ₩71,646 | ₩71,753 | +0.04% | 14.3만 |
|---|
| 2026.06.11 | ₩71,753 | ₩71,860 | ₩71,552 | ₩71,834 | +0.11% | 13.5만 |
|---|
| 2026.06.10 | ₩71,887 | ₩71,901 | ₩71,673 | ₩71,713 | -0.24% | 11만 |
|---|
| 2026.06.09 | ₩71,887 | ₩71,927 | ₩71,780 | ₩71,847 | -0.06% | 12.4만 |
|---|
| 2026.06.08 | ₩71,847 | ₩71,927 | ₩71,700 | ₩71,767 | -0.11% | 11.9만 |
|---|
| 2026.06.05 | ₩71,700 | ₩71,740 | ₩71,646 | ₩71,726 | +0.04% | 18.4만 |
|---|
| 2026.06.04 | ₩71,820 | ₩71,874 | ₩71,820 | ₩71,860 | +0.06% | 13.2만 |
|---|
| 2026.06.03 | ₩71,686 | ₩71,847 | ₩71,673 | ₩71,780 | +0.13% | 21만 |
|---|
| 2026.06.02 | ₩71,807 | ₩71,847 | ₩71,780 | ₩71,807 | 0.00% | 10.9만 |
|---|
| 2026.06.01 | ₩71,459 | ₩71,700 | ₩71,445 | ₩71,700 | +0.34% | 13.6만 |
|---|
| 2026.05.29 | ₩71,646 | ₩71,847 | ₩71,646 | ₩71,807 | +0.22% | 17.7만 |
|---|
| 2026.05.28 | ₩71,579 | ₩71,753 | ₩71,539 | ₩71,686 | +0.15% | 14.6만 |
|---|
| 2026.05.27 | ₩71,459 | ₩71,619 | ₩71,459 | ₩71,579 | +0.17% | 17.1만 |
|---|
| 2026.05.26 | ₩71,325 | ₩71,700 | ₩71,325 | ₩71,445 | +0.17% | 21.4만 |
|---|
| 2026.05.22 | ₩71,084 | ₩71,178 | ₩71,071 | ₩71,124 | +0.06% | 8.2만 |
|---|
| 2026.05.21 | ₩70,843 | ₩71,057 | ₩70,843 | ₩71,044 | +0.28% | 16.1만 |
|---|
| 2026.05.20 | ₩70,990 | ₩71,057 | ₩70,870 | ₩71,004 | +0.02% | 18.1만 |
|---|
| 2026.05.19 | ₩70,977 | ₩71,004 | ₩70,763 | ₩70,870 | -0.15% | 13.8만 |
|---|
| 2026.05.18 | ₩71,111 | ₩71,164 | ₩71,071 | ₩71,097 | -0.02% | 21.6만 |
|---|
| 2026.05.15 | ₩71,191 | ₩71,245 | ₩70,977 | ₩71,124 | -0.09% | 16.9만 |
|---|
| 2026.05.14 | ₩71,552 | ₩71,579 | ₩71,499 | ₩71,512 | -0.06% | 13.3만 |
|---|
| 2026.05.13 | ₩71,646 | ₩71,646 | ₩71,486 | ₩71,486 | -0.22% | 14.1만 |
|---|
| 2026.05.12 | ₩71,633 | ₩71,673 | ₩71,566 | ₩71,566 | -0.09% | 10.1만 |
|---|
| 2026.05.11 | ₩71,753 | ₩71,767 | ₩71,713 | ₩71,713 | -0.06% | 17.5만 |
|---|
| 2026.05.08 | ₩71,767 | ₩71,793 | ₩71,686 | ₩71,726 | -0.06% | 15만 |
|---|
| 2026.05.07 | ₩71,753 | ₩71,753 | ₩71,700 | ₩71,700 | -0.07% | 11.6만 |
|---|
| 2026.05.06 | ₩71,726 | ₩71,767 | ₩71,686 | ₩71,740 | +0.02% | 14.3만 |
|---|
| 2026.05.05 | ₩71,566 | ₩71,606 | ₩71,526 | ₩71,566 | 0.00% | 18.3만 |
|---|
| 2026.05.04 | ₩71,593 | ₩71,606 | ₩71,486 | ₩71,552 | -0.06% | 20.8만 |
|---|
| 2026.05.01 | ₩71,633 | ₩71,633 | ₩71,579 | ₩71,593 | -0.06% | 26.9만 |
|---|
| 2026.04.30 | ₩71,860 | ₩71,860 | ₩71,713 | ₩71,807 | -0.07% | 23.5만 |
|---|
| 2026.04.29 | ₩71,860 | ₩71,860 | ₩71,686 | ₩71,753 | -0.15% | 15.9만 |
|---|
| 2026.04.28 | ₩71,874 | ₩71,954 | ₩71,820 | ₩71,874 | 0.00% | 15.1만 |
|---|
| 2026.04.27 | ₩71,967 | ₩72,008 | ₩71,901 | ₩71,954 | -0.02% | 28.8만 |
|---|
| 2026.04.24 | ₩71,927 | ₩71,981 | ₩71,887 | ₩71,967 | +0.06% | 13.6만 |
|---|
| 2026.04.23 | ₩71,941 | ₩71,981 | ₩71,820 | ₩71,901 | -0.06% | 12.9만 |
|---|
| 2026.04.22 | ₩71,914 | ₩71,927 | ₩71,887 | ₩71,927 | +0.02% | 11만 |
|---|
| 2026.04.21 | ₩71,954 | ₩71,954 | ₩71,807 | ₩71,847 | -0.15% | 22.2만 |
|---|
| 2026.04.20 | ₩71,914 | ₩71,967 | ₩71,901 | ₩71,941 | +0.04% | 24만 |
|---|
| 2026.04.17 | ₩71,753 | ₩71,927 | ₩71,726 | ₩71,914 | +0.22% | 17.6만 |
|---|
| 2026.04.16 | ₩71,673 | ₩71,726 | ₩71,660 | ₩71,673 | 0.00% | 14.2만 |
|---|
| 2026.04.15 | ₩71,686 | ₩71,713 | ₩71,593 | ₩71,646 | -0.06% | 10.6만 |
|---|
| 2026.04.14 | ₩71,700 | ₩71,753 | ₩71,673 | ₩71,726 | +0.04% | 15만 |
|---|
| 2026.04.13 | ₩71,552 | ₩71,713 | ₩71,539 | ₩71,713 | +0.22% | 16.3만 |
|---|
| 2026.04.10 | ₩71,660 | ₩71,686 | ₩71,539 | ₩71,619 | -0.06% | 17.7만 |
|---|
| 2026.04.09 | ₩71,566 | ₩71,673 | ₩71,499 | ₩71,673 | +0.15% | 12.8만 |
|---|
| 2026.04.08 | ₩71,700 | ₩71,793 | ₩71,459 | ₩71,472 | -0.32% | 46.5만 |
|---|
| 2026.04.07 | ₩71,231 | ₩71,338 | ₩71,191 | ₩71,338 | +0.15% | 13.4만 |
|---|
| 2026.04.06 | ₩71,178 | ₩71,352 | ₩71,178 | ₩71,258 | +0.11% | 16.3만 |
|---|
| 2026.04.02 | ₩71,097 | ₩71,298 | ₩71,084 | ₩71,298 | +0.28% | 8만 |
|---|
| 2026.04.01 | ₩71,084 | ₩71,204 | ₩71,084 | ₩71,137 | +0.08% | 10.8만 |
|---|
| 2026.03.31 | ₩71,044 | ₩71,271 | ₩71,044 | ₩71,111 | +0.09% | 31.5만 |
|---|
| 2026.03.30 | ₩71,030 | ₩71,030 | ₩70,937 | ₩70,990 | -0.06% | 18.6만 |
|---|
| 2026.03.27 | ₩70,803 | ₩70,856 | ₩70,629 | ₩70,843 | +0.06% | 11.9만 |
|---|
| 2026.03.26 | ₩70,937 | ₩70,950 | ₩70,803 | ₩70,816 | -0.17% | 13.5만 |
|---|
| 2026.03.25 | ₩70,950 | ₩71,004 | ₩70,830 | ₩70,977 | +0.04% | 18만 |
|---|
| 2026.03.24 | ₩71,124 | ₩71,137 | ₩70,722 | ₩70,749 | -0.53% | 27.6만 |
|---|
| 2026.03.23 | ₩71,178 | ₩71,258 | ₩71,097 | ₩71,191 | +0.02% | 28.6만 |
|---|
| 2026.03.20 | ₩71,539 | ₩71,539 | ₩70,990 | ₩71,004 | -0.75% | 23.7만 |
|---|
| 2026.03.19 | ₩71,593 | ₩71,700 | ₩71,512 | ₩71,660 | +0.09% | 14만 |
|---|
| 2026.03.18 | ₩71,807 | ₩71,820 | ₩71,713 | ₩71,713 | -0.13% | 9.7만 |
|---|
| 2026.03.17 | ₩71,887 | ₩71,887 | ₩71,793 | ₩71,793 | -0.13% | 24.3만 |
|---|
| 2026.03.16 | ₩71,927 | ₩71,927 | ₩71,726 | ₩71,780 | -0.20% | 16.4만 |
|---|
| 2026.03.13 | ₩71,579 | ₩71,740 | ₩71,566 | ₩71,740 | +0.22% | 13.4만 |
|---|
| 2026.03.12 | ₩71,740 | ₩71,767 | ₩71,499 | ₩71,526 | -0.30% | 12.1만 |
|---|
| 2026.03.11 | ₩71,927 | ₩71,941 | ₩71,767 | ₩71,780 | -0.20% | 12.3만 |
|---|
| 2026.03.10 | ₩72,061 | ₩72,061 | ₩71,941 | ₩71,941 | -0.17% | 16만 |
|---|
| 2026.03.09 | ₩72,048 | ₩72,075 | ₩71,927 | ₩72,034 | -0.02% | 25.6만 |
|---|
| 2026.03.06 | ₩72,061 | ₩72,088 | ₩71,941 | ₩72,088 | +0.04% | 16.3만 |
|---|
| 2026.03.05 | ₩72,088 | ₩72,168 | ₩72,034 | ₩72,155 | +0.09% | 14.9만 |
|---|
| 2026.03.04 | ₩72,168 | ₩72,262 | ₩72,128 | ₩72,222 | +0.07% | 12.4만 |
|---|
| 2026.03.03 | ₩72,382 | ₩72,382 | ₩72,128 | ₩72,182 | -0.28% | 17.1만 |
|---|
| 2026.03.02 | ₩72,650 | ₩72,717 | ₩72,543 | ₩72,610 | -0.06% | 19.6만 |
|---|
| 2026.02.27 | ₩72,905 | ₩72,985 | ₩72,905 | ₩72,945 | +0.06% | 16.2만 |
|---|
| 2026.02.26 | ₩72,851 | ₩72,931 | ₩72,851 | ₩72,918 | +0.09% | 14.3만 |
|---|
| 2026.02.25 | ₩72,771 | ₩72,851 | ₩72,744 | ₩72,838 | +0.09% | 28.6만 |
|---|
| 2026.02.24 | ₩72,690 | ₩72,811 | ₩72,637 | ₩72,797 | +0.15% | 20.6만 |
|---|
| 2026.02.23 | ₩72,730 | ₩72,730 | ₩72,637 | ₩72,717 | -0.02% | 19.6만 |
|---|
| 2026.02.20 | ₩72,637 | ₩72,650 | ₩72,570 | ₩72,637 | 0.00% | 25.8만 |
|---|
| 2026.02.19 | ₩72,530 | ₩72,597 | ₩72,530 | ₩72,597 | +0.09% | 18.1만 |
|---|
| 2026.02.18 | ₩72,490 | ₩72,583 | ₩72,463 | ₩72,530 | +0.06% | 16.5만 |
|---|
| 2026.02.17 | ₩72,516 | ₩72,570 | ₩72,503 | ₩72,556 | +0.06% | 10.5만 |
|---|
| 2026.02.13 | ₩72,423 | ₩72,530 | ₩72,396 | ₩72,476 | +0.07% | 30.8만 |
|---|
| 2026.02.12 | ₩72,369 | ₩72,382 | ₩72,262 | ₩72,369 | 0.00% | 11.4만 |
|---|
| 2026.02.11 | ₩72,168 | ₩72,249 | ₩72,155 | ₩72,249 | +0.11% | 14.2만 |
|---|
| 2026.02.10 | ₩72,356 | ₩72,396 | ₩72,275 | ₩72,315 | -0.06% | 34.3만 |
|---|
| 2026.02.09 | ₩72,208 | ₩72,302 | ₩72,195 | ₩72,302 | +0.13% | 11.3만 |
|---|
| 2026.02.06 | ₩72,222 | ₩72,222 | ₩72,128 | ₩72,182 | -0.06% | 19.1만 |
|---|
| 2026.02.05 | ₩72,195 | ₩72,262 | ₩72,141 | ₩72,208 | +0.02% | 19.6만 |
|---|
| 2026.02.04 | ₩72,008 | ₩72,128 | ₩72,008 | ₩72,128 | +0.17% | 23.5만 |
|---|
| 2026.02.03 | ₩71,981 | ₩72,021 | ₩71,967 | ₩72,008 | +0.04% | 16.7만 |
|---|
| 2026.02.02 | ₩71,954 | ₩72,061 | ₩71,927 | ₩72,034 | +0.11% | 14.9만 |
|---|
| 2026.01.30 | ₩72,061 | ₩72,208 | ₩72,061 | ₩72,128 | +0.09% | 11.1만 |
|---|
| 2026.01.29 | ₩72,021 | ₩72,141 | ₩72,021 | ₩72,088 | +0.09% | 12.8만 |
|---|
| 2026.01.28 | ₩72,048 | ₩72,101 | ₩72,021 | ₩72,088 | +0.06% | 12.4만 |
|---|
| 2026.01.27 | ₩72,021 | ₩72,048 | ₩71,994 | ₩72,034 | +0.02% | 8.5만 |
|---|
| 2026.01.26 | ₩72,048 | ₩72,061 | ₩71,994 | ₩71,994 | -0.07% | 16.4만 |
|---|
| 2026.01.23 | ₩71,941 | ₩71,981 | ₩71,914 | ₩71,981 | +0.06% | 13.4만 |
|---|
| 2026.01.22 | ₩71,887 | ₩71,901 | ₩71,847 | ₩71,901 | +0.02% | 24.4만 |
|---|
| 2026.01.21 | ₩71,860 | ₩71,954 | ₩71,780 | ₩71,954 | +0.13% | 16.6만 |
|---|
| 2026.01.20 | ₩71,834 | ₩71,981 | ₩71,767 | ₩71,834 | 0.00% | 14.2만 |
|---|
| 2026.01.16 | ₩72,168 | ₩72,168 | ₩72,034 | ₩72,101 | -0.09% | 20.2만 |
|---|
| 2026.01.15 | ₩72,182 | ₩72,182 | ₩72,088 | ₩72,141 | -0.06% | 26.5만 |
|---|
| 2026.01.14 | ₩72,088 | ₩72,128 | ₩71,994 | ₩72,128 | +0.06% | 12.4만 |
|---|
| 2026.01.13 | ₩72,088 | ₩72,168 | ₩72,034 | ₩72,075 | -0.02% | 27.7만 |
|---|
| 2026.01.12 | ₩72,021 | ₩72,048 | ₩71,981 | ₩72,021 | 0.00% | 18.9만 |
|---|
| 2026.01.09 | ₩72,008 | ₩72,088 | ₩71,994 | ₩72,088 | +0.11% | 11.7만 |
|---|
| 2026.01.08 | ₩72,021 | ₩72,061 | ₩71,941 | ₩71,994 | -0.04% | 11.2만 |
|---|
| 2026.01.07 | ₩71,994 | ₩72,075 | ₩71,941 | ₩72,075 | +0.11% | 11.8만 |
|---|
| 2026.01.06 | ₩71,740 | ₩71,941 | ₩71,740 | ₩71,941 | +0.28% | 14.2만 |
|---|
| 2026.01.05 | ₩71,847 | ₩71,874 | ₩71,807 | ₩71,874 | +0.04% | 16.3만 |
|---|
| 2026.01.02 | ₩71,686 | ₩71,780 | ₩71,686 | ₩71,780 | +0.13% | 11.9만 |
|---|
| 2025.12.31 | ₩71,579 | ₩71,726 | ₩71,579 | ₩71,633 | +0.07% | 18.7만 |
|---|
| 2025.12.30 | ₩71,633 | ₩71,686 | ₩71,619 | ₩71,660 | +0.04% | 16.5만 |
|---|
| 2025.12.29 | ₩71,660 | ₩71,700 | ₩71,633 | ₩71,633 | -0.04% | 16.1만 |
|---|
| 2025.12.26 | ₩71,700 | ₩71,700 | ₩71,579 | ₩71,579 | -0.17% | 20.5만 |
|---|
| 2025.12.24 | ₩71,606 | ₩71,673 | ₩71,566 | ₩71,633 | +0.04% | 8.4만 |
|---|
| 2025.12.23 | ₩71,499 | ₩71,606 | ₩71,472 | ₩71,606 | +0.15% | 26.5만 |
|---|
| 2025.12.22 | ₩71,512 | ₩71,566 | ₩71,486 | ₩71,526 | +0.02% | 27.9만 |
|---|
| 2025.12.19 | ₩71,459 | ₩71,512 | ₩71,445 | ₩71,486 | +0.04% | 13.5만 |
|---|
| 2025.12.18 | ₩71,753 | ₩71,753 | ₩71,646 | ₩71,740 | -0.02% | 12.4만 |
|---|
| 2025.12.17 | ₩71,686 | ₩71,700 | ₩71,593 | ₩71,673 | -0.02% | 8.6만 |
|---|
| 2025.12.16 | ₩71,606 | ₩71,673 | ₩71,579 | ₩71,673 | +0.09% | 20.4만 |
|---|
| 2025.12.15 | ₩71,673 | ₩71,686 | ₩71,512 | ₩71,633 | -0.06% | 11만 |
|---|
| 2025.12.12 | ₩71,526 | ₩71,619 | ₩71,526 | ₩71,552 | +0.04% | 11.1만 |
|---|
| 2025.12.11 | ₩71,686 | ₩71,726 | ₩71,566 | ₩71,633 | -0.07% | 10.1만 |
|---|
| 2025.12.10 | ₩71,512 | ₩71,633 | ₩71,486 | ₩71,593 | +0.11% | 14.3만 |
|---|
| 2025.12.09 | ₩71,660 | ₩71,673 | ₩71,566 | ₩71,606 | -0.07% | 13.9만 |
|---|
| 2025.12.08 | ₩71,593 | ₩71,619 | ₩71,526 | ₩71,579 | -0.02% | 14.8만 |
|---|
| 2025.12.05 | ₩71,539 | ₩71,619 | ₩71,486 | ₩71,619 | +0.11% | 8.2만 |
|---|
| 2025.12.04 | ₩71,472 | ₩71,593 | ₩71,445 | ₩71,593 | +0.17% | 10만 |
|---|
| 2025.12.03 | ₩71,486 | ₩71,606 | ₩71,486 | ₩71,539 | +0.07% | 10만 |
|---|
| 2025.12.02 | ₩71,526 | ₩71,539 | ₩71,459 | ₩71,512 | -0.02% | 12.6만 |
|---|
| 2025.12.01 | ₩71,579 | ₩71,579 | ₩71,499 | ₩71,579 | 0.00% | 13.8만 |
|---|
| 2025.11.28 | ₩71,807 | ₩71,887 | ₩71,807 | ₩71,860 | +0.07% | 2.4만 |
|---|
| 2025.11.26 | ₩71,767 | ₩71,914 | ₩71,767 | ₩71,820 | +0.07% | 8.2만 |
|---|
| 2025.11.25 | ₩71,834 | ₩71,834 | ₩71,753 | ₩71,807 | -0.04% | 17.7만 |
|---|
| 2025.11.24 | ₩71,793 | ₩71,820 | ₩71,740 | ₩71,780 | -0.02% | 11.8만 |
|---|
| 2025.11.21 | ₩71,834 | ₩71,834 | ₩71,726 | ₩71,753 | -0.11% | 12.8만 |
|---|
| 2025.11.20 | ₩71,753 | ₩71,767 | ₩71,700 | ₩71,700 | -0.07% | 8.3만 |
|---|
| 2025.11.19 | ₩71,834 | ₩71,847 | ₩71,713 | ₩71,726 | -0.15% | 7만 |
|---|
| 2025.11.18 | ₩71,834 | ₩71,860 | ₩71,740 | ₩71,820 | -0.02% | 8.1만 |
|---|
| 2025.11.17 | ₩71,713 | ₩71,780 | ₩71,686 | ₩71,753 | +0.06% | 9.7만 |
|---|
| 2025.11.14 | ₩71,807 | ₩71,820 | ₩71,619 | ₩71,619 | -0.26% | 8.1만 |
|---|
| 2025.11.13 | ₩71,820 | ₩71,820 | ₩71,700 | ₩71,780 | -0.06% | 5.7만 |
|---|
| 2025.11.12 | ₩71,901 | ₩71,914 | ₩71,807 | ₩71,860 | -0.06% | 5.2만 |
|---|
| 2025.11.11 | ₩71,874 | ₩71,967 | ₩71,847 | ₩71,967 | +0.13% | 6.3만 |
|---|
| 2025.11.10 | ₩71,780 | ₩71,807 | ₩71,726 | ₩71,767 | -0.02% | 9만 |
|---|
| 2025.11.07 | ₩71,726 | ₩71,820 | ₩71,726 | ₩71,780 | +0.07% | 9.2만 |
|---|
| 2025.11.06 | ₩71,780 | ₩71,807 | ₩71,713 | ₩71,780 | 0.00% | 6.2만 |
|---|
| 2025.11.05 | ₩71,713 | ₩71,753 | ₩71,633 | ₩71,713 | 0.00% | 10.4만 |
|---|
| 2025.11.04 | ₩71,686 | ₩71,874 | ₩71,673 | ₩71,807 | +0.17% | 7.4만 |
|---|
| 2025.11.03 | ₩71,780 | ₩71,780 | ₩71,673 | ₩71,700 | -0.11% | 8.4만 |
|---|
| 2025.10.31 | ₩71,954 | ₩72,034 | ₩71,874 | ₩71,967 | +0.02% | 11.7만 |
|---|
| 2025.10.30 | ₩71,807 | ₩71,954 | ₩71,713 | ₩71,941 | +0.19% | 4.8만 |
|---|
| 2025.10.29 | ₩71,981 | ₩72,048 | ₩71,901 | ₩71,914 | -0.09% | 4.2만 |
|---|
| 2025.10.28 | ₩72,061 | ₩72,101 | ₩71,994 | ₩72,034 | -0.04% | 11.9만 |
|---|
| 2025.10.27 | ₩71,981 | ₩72,075 | ₩71,967 | ₩72,061 | +0.11% | 8.5만 |
|---|
| 2025.10.24 | ₩72,021 | ₩72,048 | ₩71,967 | ₩72,008 | -0.02% | 9.1만 |
|---|
| 2025.10.23 | ₩71,927 | ₩72,008 | ₩71,914 | ₩71,954 | +0.04% | 5만 |
|---|
| 2025.10.22 | ₩72,061 | ₩72,061 | ₩71,994 | ₩72,034 | -0.04% | 5.6만 |
|---|
| 2025.10.21 | ₩71,941 | ₩72,021 | ₩71,941 | ₩71,981 | +0.06% | 10.4만 |
|---|
| 2025.10.20 | ₩71,994 | ₩72,021 | ₩71,967 | ₩71,994 | 0.00% | 7.5만 |
|---|
| 2025.10.17 | ₩71,847 | ₩71,954 | ₩71,847 | ₩71,954 | +0.15% | 12.9만 |
|---|
| 2025.10.16 | ₩71,713 | ₩71,887 | ₩71,700 | ₩71,860 | +0.21% | 12.7만 |
|---|
| 2025.10.15 | ₩71,686 | ₩71,740 | ₩71,646 | ₩71,726 | +0.06% | 9.2만 |
|---|
| 2025.10.14 | ₩71,673 | ₩71,686 | ₩71,606 | ₩71,619 | -0.07% | 12.6만 |
|---|
| 2025.10.13 | ₩71,686 | ₩71,686 | ₩71,552 | ₩71,646 | -0.06% | 8.7만 |
|---|
| 2025.10.10 | ₩71,539 | ₩71,606 | ₩71,472 | ₩71,606 | +0.09% | 3.9만 |
|---|