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 | ₩67,528 | ₩67,541 | ₩67,421 | ₩67,461 | -0.10% | 136.1만 |
| 2026.10.08 | ₩66,901 | ₩67,208 | ₩66,821 | ₩67,181 | +0.42% | 142.4만 |
| 2026.10.07 | ₩67,101 | ₩67,234 | ₩66,927 | ₩67,048 | -0.08% | 74.9만 |
| 2026.10.06 | ₩67,381 | ₩67,501 | ₩67,128 | ₩67,394 | +0.02% | 99만 |
| 2026.10.05 | ₩67,435 | ₩67,555 | ₩67,168 | ₩67,475 | +0.06% | 114.6만 |
| 2026.10.02 | ₩68,008 | ₩68,102 | ₩67,381 | ₩67,408 | -0.88% | 82.5만 |
| 2026.10.01 | ₩67,448 | ₩67,821 | ₩67,448 | ₩67,648 | +0.30% | 93.9만 |
| 2026.09.30 | ₩67,234 | ₩67,621 | ₩67,234 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,408 |
| +0.26% |
| 78.7만 |
| 2026.09.29 | ₩66,968 | ₩67,048 | ₩66,767 | ₩66,847 | -0.18% | 110.2만 |
|---|
| 2026.09.28 | ₩67,461 | ₩67,461 | ₩66,927 | ₩67,008 | -0.67% | 89.3만 |
|---|
| 2026.09.25 | ₩67,781 | ₩67,781 | ₩67,421 | ₩67,528 | -0.37% | 72.5만 |
|---|
| 2026.09.24 | ₩68,115 | ₩68,168 | ₩67,741 | ₩67,888 | -0.33% | 77.4만 |
|---|
| 2026.09.23 | ₩68,635 | ₩68,649 | ₩67,888 | ₩68,115 | -0.76% | 41.9만 |
|---|
| 2026.09.22 | ₩68,702 | ₩68,715 | ₩68,595 | ₩68,609 | -0.14% | 27.3만 |
|---|
| 2026.09.21 | ₩68,769 | ₩68,795 | ₩68,609 | ₩68,675 | -0.14% | 28.6만 |
|---|
| 2026.09.18 | ₩68,715 | ₩68,822 | ₩68,489 | ₩68,622 | -0.14% | 40.6만 |
|---|
| 2026.09.17 | ₩68,836 | ₩68,902 | ₩68,715 | ₩68,822 | -0.02% | 66만 |
|---|
| 2026.09.16 | ₩68,582 | ₩68,715 | ₩68,502 | ₩68,595 | +0.02% | 81.1만 |
|---|
| 2026.09.15 | ₩68,715 | ₩68,782 | ₩68,529 | ₩68,609 | -0.16% | 58.1만 |
|---|
| 2026.09.14 | ₩68,742 | ₩68,849 | ₩68,675 | ₩68,755 | +0.02% | 47.2만 |
|---|
| 2026.09.11 | ₩68,662 | ₩68,982 | ₩68,662 | ₩68,822 | +0.23% | 209.8만 |
|---|
| 2026.09.10 | ₩68,715 | ₩68,822 | ₩68,529 | ₩68,609 | -0.16% | 67.3만 |
|---|
| 2026.09.09 | ₩69,503 | ₩69,503 | ₩69,076 | ₩69,129 | -0.54% | 19.4만 |
|---|
| 2026.09.08 | ₩69,476 | ₩69,609 | ₩69,396 | ₩69,396 | -0.12% | 25.3만 |
|---|
| 2026.09.04 | ₩69,516 | ₩69,636 | ₩69,476 | ₩69,476 | -0.06% | 22.9만 |
|---|
| 2026.09.03 | ₩69,676 | ₩69,703 | ₩69,423 | ₩69,436 | -0.34% | 29.1만 |
|---|
| 2026.09.02 | ₩69,569 | ₩69,623 | ₩69,529 | ₩69,543 | -0.04% | 24.5만 |
|---|
| 2026.09.01 | ₩69,770 | ₩69,876 | ₩69,543 | ₩69,583 | -0.27% | 28.7만 |
|---|
| 2026.08.31 | ₩70,063 | ₩70,223 | ₩70,023 | ₩70,183 | +0.17% | 24.2만 |
|---|
| 2026.08.28 | ₩70,370 | ₩70,383 | ₩70,183 | ₩70,210 | -0.23% | 14만 |
|---|
| 2026.08.27 | ₩70,410 | ₩70,423 | ₩70,343 | ₩70,343 | -0.09% | 11.9만 |
|---|
| 2026.08.26 | ₩70,570 | ₩70,570 | ₩70,383 | ₩70,397 | -0.25% | 10.2만 |
|---|
| 2026.08.25 | ₩70,517 | ₩70,557 | ₩70,450 | ₩70,517 | 0.00% | 20.9만 |
|---|
| 2026.08.24 | ₩70,437 | ₩70,517 | ₩70,410 | ₩70,450 | +0.02% | 11.9만 |
|---|
| 2026.08.21 | ₩70,490 | ₩70,503 | ₩70,370 | ₩70,423 | -0.09% | 21.1만 |
|---|
| 2026.08.20 | ₩70,397 | ₩70,503 | ₩70,370 | ₩70,423 | +0.04% | 15.5만 |
|---|
| 2026.08.19 | ₩70,583 | ₩70,583 | ₩70,477 | ₩70,557 | -0.04% | 23.8만 |
|---|
| 2026.08.18 | ₩70,570 | ₩70,690 | ₩70,343 | ₩70,357 | -0.30% | 25.9만 |
|---|
| 2026.08.17 | ₩70,784 | ₩70,850 | ₩70,570 | ₩70,570 | -0.30% | 18.6만 |
|---|
| 2026.08.14 | ₩70,944 | ₩70,957 | ₩70,744 | ₩70,784 | -0.23% | 13.5만 |
|---|
| 2026.08.13 | ₩70,877 | ₩71,077 | ₩70,877 | ₩70,904 | +0.04% | 17.3만 |
|---|
| 2026.08.12 | ₩70,864 | ₩70,890 | ₩70,824 | ₩70,850 | -0.02% | 14.6만 |
|---|
| 2026.08.11 | ₩70,824 | ₩70,930 | ₩70,757 | ₩70,797 | -0.04% | 10.3만 |
|---|
| 2026.08.10 | ₩70,797 | ₩70,864 | ₩70,717 | ₩70,744 | -0.08% | 14.4만 |
|---|
| 2026.08.07 | ₩70,797 | ₩70,837 | ₩70,744 | ₩70,824 | +0.04% | 23.9만 |
|---|
| 2026.08.06 | ₩70,677 | ₩70,717 | ₩70,623 | ₩70,677 | 0.00% | 54.9만 |
|---|
| 2026.08.05 | ₩70,570 | ₩70,690 | ₩70,530 | ₩70,677 | +0.15% | 19.4만 |
|---|
| 2026.08.04 | ₩70,503 | ₩70,597 | ₩70,463 | ₩70,557 | +0.08% | 37.2만 |
|---|
| 2026.08.03 | ₩70,397 | ₩70,490 | ₩70,383 | ₩70,383 | -0.02% | 19.8만 |
|---|
| 2026.07.31 | ₩70,517 | ₩70,570 | ₩70,450 | ₩70,570 | +0.08% | 16만 |
|---|
| 2026.07.30 | ₩70,637 | ₩70,637 | ₩70,477 | ₩70,597 | -0.06% | 12.5만 |
|---|
| 2026.07.29 | ₩70,717 | ₩70,864 | ₩70,677 | ₩70,677 | -0.06% | 13.3만 |
|---|
| 2026.07.28 | ₩70,663 | ₩70,784 | ₩70,650 | ₩70,744 | +0.11% | 15.8만 |
|---|
| 2026.07.27 | ₩70,663 | ₩70,717 | ₩70,637 | ₩70,637 | -0.04% | 14.3만 |
|---|
| 2026.07.24 | ₩70,397 | ₩70,583 | ₩70,383 | ₩70,490 | +0.13% | 21.6만 |
|---|
| 2026.07.23 | ₩70,637 | ₩70,663 | ₩70,343 | ₩70,437 | -0.28% | 22.4만 |
|---|
| 2026.07.22 | ₩70,984 | ₩70,984 | ₩70,850 | ₩70,877 | -0.15% | 15.2만 |
|---|
| 2026.07.21 | ₩71,197 | ₩71,197 | ₩71,064 | ₩71,064 | -0.19% | 12만 |
|---|
| 2026.07.20 | ₩71,317 | ₩71,317 | ₩71,197 | ₩71,197 | -0.17% | 11.1만 |
|---|
| 2026.07.17 | ₩71,384 | ₩71,384 | ₩71,224 | ₩71,317 | -0.09% | 9.5만 |
|---|
| 2026.07.16 | ₩71,424 | ₩71,491 | ₩71,277 | ₩71,317 | -0.15% | 14.4만 |
|---|
| 2026.07.15 | ₩71,531 | ₩71,557 | ₩71,437 | ₩71,451 | -0.11% | 13.8만 |
|---|
| 2026.07.14 | ₩71,557 | ₩71,611 | ₩71,517 | ₩71,517 | -0.06% | 11만 |
|---|
| 2026.07.13 | ₩71,557 | ₩71,597 | ₩71,504 | ₩71,531 | -0.04% | 8.9만 |
|---|
| 2026.07.10 | ₩71,517 | ₩71,597 | ₩71,504 | ₩71,571 | +0.07% | 14.5만 |
|---|
| 2026.07.09 | ₩71,597 | ₩71,637 | ₩71,517 | ₩71,517 | -0.11% | 11.5만 |
|---|
| 2026.07.08 | ₩71,517 | ₩71,584 | ₩71,477 | ₩71,517 | 0.00% | 15.4만 |
|---|
| 2026.07.07 | ₩71,798 | ₩71,838 | ₩71,691 | ₩71,691 | -0.15% | 9만 |
|---|
| 2026.07.06 | ₩71,851 | ₩71,891 | ₩71,771 | ₩71,864 | +0.02% | 14.2만 |
|---|
| 2026.07.02 | ₩71,811 | ₩72,185 | ₩71,731 | ₩71,864 | +0.07% | 11.1만 |
|---|
| 2026.07.01 | ₩71,718 | ₩71,784 | ₩71,664 | ₩71,771 | +0.07% | 14.2만 |
|---|
| 2026.06.30 | ₩71,931 | ₩72,024 | ₩71,931 | ₩71,931 | 0.00% | 9.7만 |
|---|
| 2026.06.29 | ₩71,891 | ₩71,958 | ₩71,878 | ₩71,931 | +0.06% | 15.3만 |
|---|
| 2026.06.26 | ₩71,838 | ₩71,904 | ₩71,798 | ₩71,878 | +0.06% | 9.8만 |
|---|
| 2026.06.25 | ₩71,891 | ₩71,891 | ₩71,824 | ₩71,838 | -0.07% | 9.7만 |
|---|
| 2026.06.24 | ₩71,824 | ₩71,891 | ₩71,784 | ₩71,784 | -0.06% | 14.3만 |
|---|
| 2026.06.23 | ₩71,758 | ₩71,824 | ₩71,718 | ₩71,744 | -0.02% | 11.5만 |
|---|
| 2026.06.22 | ₩71,824 | ₩71,851 | ₩71,744 | ₩71,798 | -0.04% | 14.2만 |
|---|
| 2026.06.18 | ₩71,771 | ₩71,824 | ₩71,731 | ₩71,811 | +0.06% | 12.5만 |
|---|
| 2026.06.17 | ₩71,664 | ₩71,731 | ₩71,571 | ₩71,571 | -0.13% | 26.9만 |
|---|
| 2026.06.16 | ₩71,611 | ₩71,718 | ₩71,611 | ₩71,637 | +0.04% | 15.3만 |
|---|
| 2026.06.15 | ₩71,624 | ₩71,664 | ₩71,597 | ₩71,611 | -0.02% | 7.7만 |
|---|
| 2026.06.12 | ₩71,491 | ₩71,531 | ₩71,411 | ₩71,517 | +0.04% | 14.3만 |
|---|
| 2026.06.11 | ₩71,517 | ₩71,624 | ₩71,317 | ₩71,597 | +0.11% | 13.5만 |
|---|
| 2026.06.10 | ₩71,651 | ₩71,664 | ₩71,437 | ₩71,477 | -0.24% | 11만 |
|---|
| 2026.06.09 | ₩71,651 | ₩71,691 | ₩71,544 | ₩71,611 | -0.06% | 12.4만 |
|---|
| 2026.06.08 | ₩71,611 | ₩71,691 | ₩71,464 | ₩71,531 | -0.11% | 11.9만 |
|---|
| 2026.06.05 | ₩71,464 | ₩71,504 | ₩71,411 | ₩71,491 | +0.04% | 18.4만 |
|---|
| 2026.06.04 | ₩71,584 | ₩71,637 | ₩71,584 | ₩71,624 | +0.06% | 13.2만 |
|---|
| 2026.06.03 | ₩71,451 | ₩71,611 | ₩71,437 | ₩71,544 | +0.13% | 21만 |
|---|
| 2026.06.02 | ₩71,571 | ₩71,611 | ₩71,544 | ₩71,571 | 0.00% | 10.9만 |
|---|
| 2026.06.01 | ₩71,224 | ₩71,464 | ₩71,211 | ₩71,464 | +0.34% | 13.6만 |
|---|
| 2026.05.29 | ₩71,411 | ₩71,611 | ₩71,411 | ₩71,571 | +0.22% | 17.7만 |
|---|
| 2026.05.28 | ₩71,344 | ₩71,517 | ₩71,304 | ₩71,451 | +0.15% | 14.6만 |
|---|
| 2026.05.27 | ₩71,224 | ₩71,384 | ₩71,224 | ₩71,344 | +0.17% | 17.1만 |
|---|
| 2026.05.26 | ₩71,090 | ₩71,464 | ₩71,090 | ₩71,211 | +0.17% | 21.4만 |
|---|
| 2026.05.22 | ₩70,850 | ₩70,944 | ₩70,837 | ₩70,890 | +0.06% | 8.2만 |
|---|
| 2026.05.21 | ₩70,610 | ₩70,824 | ₩70,610 | ₩70,810 | +0.28% | 16.1만 |
|---|
| 2026.05.20 | ₩70,757 | ₩70,824 | ₩70,637 | ₩70,770 | +0.02% | 18.1만 |
|---|
| 2026.05.19 | ₩70,744 | ₩70,770 | ₩70,530 | ₩70,637 | -0.15% | 13.8만 |
|---|
| 2026.05.18 | ₩70,877 | ₩70,930 | ₩70,837 | ₩70,864 | -0.02% | 21.6만 |
|---|
| 2026.05.15 | ₩70,957 | ₩71,010 | ₩70,744 | ₩70,890 | -0.09% | 16.9만 |
|---|
| 2026.05.14 | ₩71,317 | ₩71,344 | ₩71,264 | ₩71,277 | -0.06% | 13.3만 |
|---|
| 2026.05.13 | ₩71,411 | ₩71,411 | ₩71,251 | ₩71,251 | -0.22% | 14.1만 |
|---|
| 2026.05.12 | ₩71,397 | ₩71,437 | ₩71,331 | ₩71,331 | -0.09% | 10.1만 |
|---|
| 2026.05.11 | ₩71,517 | ₩71,531 | ₩71,477 | ₩71,477 | -0.06% | 17.5만 |
|---|
| 2026.05.08 | ₩71,531 | ₩71,557 | ₩71,451 | ₩71,491 | -0.06% | 15만 |
|---|
| 2026.05.07 | ₩71,517 | ₩71,517 | ₩71,464 | ₩71,464 | -0.07% | 11.6만 |
|---|
| 2026.05.06 | ₩71,491 | ₩71,531 | ₩71,451 | ₩71,504 | +0.02% | 14.3만 |
|---|
| 2026.05.05 | ₩71,331 | ₩71,371 | ₩71,291 | ₩71,331 | 0.00% | 18.3만 |
|---|
| 2026.05.04 | ₩71,357 | ₩71,371 | ₩71,251 | ₩71,317 | -0.06% | 20.8만 |
|---|
| 2026.05.01 | ₩71,397 | ₩71,397 | ₩71,344 | ₩71,357 | -0.06% | 26.9만 |
|---|
| 2026.04.30 | ₩71,624 | ₩71,624 | ₩71,477 | ₩71,571 | -0.07% | 23.5만 |
|---|
| 2026.04.29 | ₩71,624 | ₩71,624 | ₩71,451 | ₩71,517 | -0.15% | 15.9만 |
|---|
| 2026.04.28 | ₩71,637 | ₩71,718 | ₩71,584 | ₩71,637 | 0.00% | 15.1만 |
|---|
| 2026.04.27 | ₩71,731 | ₩71,771 | ₩71,664 | ₩71,718 | -0.02% | 28.8만 |
|---|
| 2026.04.24 | ₩71,691 | ₩71,744 | ₩71,651 | ₩71,731 | +0.06% | 13.6만 |
|---|
| 2026.04.23 | ₩71,704 | ₩71,744 | ₩71,584 | ₩71,664 | -0.06% | 12.9만 |
|---|
| 2026.04.22 | ₩71,678 | ₩71,691 | ₩71,651 | ₩71,691 | +0.02% | 11만 |
|---|
| 2026.04.21 | ₩71,718 | ₩71,718 | ₩71,571 | ₩71,611 | -0.15% | 22.2만 |
|---|
| 2026.04.20 | ₩71,678 | ₩71,731 | ₩71,664 | ₩71,704 | +0.04% | 24만 |
|---|
| 2026.04.17 | ₩71,517 | ₩71,691 | ₩71,491 | ₩71,678 | +0.22% | 17.6만 |
|---|
| 2026.04.16 | ₩71,437 | ₩71,491 | ₩71,424 | ₩71,437 | 0.00% | 14.2만 |
|---|
| 2026.04.15 | ₩71,451 | ₩71,477 | ₩71,357 | ₩71,411 | -0.06% | 10.6만 |
|---|
| 2026.04.14 | ₩71,464 | ₩71,517 | ₩71,437 | ₩71,491 | +0.04% | 15만 |
|---|
| 2026.04.13 | ₩71,317 | ₩71,477 | ₩71,304 | ₩71,477 | +0.22% | 16.3만 |
|---|
| 2026.04.10 | ₩71,424 | ₩71,451 | ₩71,304 | ₩71,384 | -0.06% | 17.7만 |
|---|
| 2026.04.09 | ₩71,331 | ₩71,437 | ₩71,264 | ₩71,437 | +0.15% | 12.8만 |
|---|
| 2026.04.08 | ₩71,464 | ₩71,557 | ₩71,224 | ₩71,237 | -0.32% | 46.5만 |
|---|
| 2026.04.07 | ₩70,997 | ₩71,104 | ₩70,957 | ₩71,104 | +0.15% | 13.4만 |
|---|
| 2026.04.06 | ₩70,944 | ₩71,117 | ₩70,944 | ₩71,024 | +0.11% | 16.3만 |
|---|
| 2026.04.02 | ₩70,864 | ₩71,064 | ₩70,850 | ₩71,064 | +0.28% | 8만 |
|---|
| 2026.04.01 | ₩70,850 | ₩70,970 | ₩70,850 | ₩70,904 | +0.08% | 10.8만 |
|---|
| 2026.03.31 | ₩70,810 | ₩71,037 | ₩70,810 | ₩70,877 | +0.09% | 31.5만 |
|---|
| 2026.03.30 | ₩70,797 | ₩70,797 | ₩70,703 | ₩70,757 | -0.06% | 18.6만 |
|---|
| 2026.03.27 | ₩70,570 | ₩70,623 | ₩70,397 | ₩70,610 | +0.06% | 11.9만 |
|---|
| 2026.03.26 | ₩70,703 | ₩70,717 | ₩70,570 | ₩70,583 | -0.17% | 13.5만 |
|---|
| 2026.03.25 | ₩70,717 | ₩70,770 | ₩70,597 | ₩70,744 | +0.04% | 18만 |
|---|
| 2026.03.24 | ₩70,890 | ₩70,904 | ₩70,490 | ₩70,517 | -0.53% | 27.6만 |
|---|
| 2026.03.23 | ₩70,944 | ₩71,024 | ₩70,864 | ₩70,957 | +0.02% | 28.6만 |
|---|
| 2026.03.20 | ₩71,304 | ₩71,304 | ₩70,757 | ₩70,770 | -0.75% | 23.7만 |
|---|
| 2026.03.19 | ₩71,357 | ₩71,464 | ₩71,277 | ₩71,424 | +0.09% | 14만 |
|---|
| 2026.03.18 | ₩71,571 | ₩71,584 | ₩71,477 | ₩71,477 | -0.13% | 9.7만 |
|---|
| 2026.03.17 | ₩71,651 | ₩71,651 | ₩71,557 | ₩71,557 | -0.13% | 24.3만 |
|---|
| 2026.03.16 | ₩71,691 | ₩71,691 | ₩71,491 | ₩71,544 | -0.20% | 16.4만 |
|---|
| 2026.03.13 | ₩71,344 | ₩71,504 | ₩71,331 | ₩71,504 | +0.22% | 13.4만 |
|---|
| 2026.03.12 | ₩71,504 | ₩71,531 | ₩71,264 | ₩71,291 | -0.30% | 12.1만 |
|---|
| 2026.03.11 | ₩71,691 | ₩71,704 | ₩71,531 | ₩71,544 | -0.20% | 12.3만 |
|---|
| 2026.03.10 | ₩71,824 | ₩71,824 | ₩71,704 | ₩71,704 | -0.17% | 16만 |
|---|
| 2026.03.09 | ₩71,811 | ₩71,838 | ₩71,691 | ₩71,798 | -0.02% | 25.6만 |
|---|
| 2026.03.06 | ₩71,824 | ₩71,851 | ₩71,704 | ₩71,851 | +0.04% | 16.3만 |
|---|
| 2026.03.05 | ₩71,851 | ₩71,931 | ₩71,798 | ₩71,918 | +0.09% | 14.9만 |
|---|
| 2026.03.04 | ₩71,931 | ₩72,024 | ₩71,891 | ₩71,984 | +0.07% | 12.4만 |
|---|
| 2026.03.03 | ₩72,145 | ₩72,145 | ₩71,891 | ₩71,944 | -0.28% | 17.1만 |
|---|
| 2026.03.02 | ₩72,411 | ₩72,478 | ₩72,305 | ₩72,371 | -0.06% | 19.6만 |
|---|
| 2026.02.27 | ₩72,665 | ₩72,745 | ₩72,665 | ₩72,705 | +0.06% | 16.2만 |
|---|
| 2026.02.26 | ₩72,612 | ₩72,692 | ₩72,612 | ₩72,678 | +0.09% | 14.3만 |
|---|
| 2026.02.25 | ₩72,531 | ₩72,612 | ₩72,505 | ₩72,598 | +0.09% | 28.6만 |
|---|
| 2026.02.24 | ₩72,451 | ₩72,571 | ₩72,398 | ₩72,558 | +0.15% | 20.6만 |
|---|
| 2026.02.23 | ₩72,491 | ₩72,491 | ₩72,398 | ₩72,478 | -0.02% | 19.6만 |
|---|
| 2026.02.20 | ₩72,398 | ₩72,411 | ₩72,331 | ₩72,398 | 0.00% | 25.8만 |
|---|
| 2026.02.19 | ₩72,291 | ₩72,358 | ₩72,291 | ₩72,358 | +0.09% | 18.1만 |
|---|
| 2026.02.18 | ₩72,251 | ₩72,345 | ₩72,225 | ₩72,291 | +0.06% | 16.5만 |
|---|
| 2026.02.17 | ₩72,278 | ₩72,331 | ₩72,265 | ₩72,318 | +0.06% | 10.5만 |
|---|
| 2026.02.13 | ₩72,185 | ₩72,291 | ₩72,158 | ₩72,238 | +0.07% | 30.8만 |
|---|
| 2026.02.12 | ₩72,131 | ₩72,145 | ₩72,024 | ₩72,131 | 0.00% | 11.4만 |
|---|
| 2026.02.11 | ₩71,931 | ₩72,011 | ₩71,918 | ₩72,011 | +0.11% | 14.2만 |
|---|
| 2026.02.10 | ₩72,118 | ₩72,158 | ₩72,038 | ₩72,078 | -0.06% | 34.3만 |
|---|
| 2026.02.09 | ₩71,971 | ₩72,064 | ₩71,958 | ₩72,064 | +0.13% | 11.3만 |
|---|
| 2026.02.06 | ₩71,984 | ₩71,984 | ₩71,891 | ₩71,944 | -0.06% | 19.1만 |
|---|
| 2026.02.05 | ₩71,958 | ₩72,024 | ₩71,904 | ₩71,971 | +0.02% | 19.6만 |
|---|
| 2026.02.04 | ₩71,771 | ₩71,891 | ₩71,771 | ₩71,891 | +0.17% | 23.5만 |
|---|
| 2026.02.03 | ₩71,744 | ₩71,784 | ₩71,731 | ₩71,771 | +0.04% | 16.7만 |
|---|
| 2026.02.02 | ₩71,718 | ₩71,824 | ₩71,691 | ₩71,798 | +0.11% | 14.9만 |
|---|
| 2026.01.30 | ₩71,824 | ₩71,971 | ₩71,824 | ₩71,891 | +0.09% | 11.1만 |
|---|
| 2026.01.29 | ₩71,784 | ₩71,904 | ₩71,784 | ₩71,851 | +0.09% | 12.8만 |
|---|
| 2026.01.28 | ₩71,811 | ₩71,864 | ₩71,784 | ₩71,851 | +0.06% | 12.4만 |
|---|
| 2026.01.27 | ₩71,784 | ₩71,811 | ₩71,758 | ₩71,798 | +0.02% | 8.5만 |
|---|
| 2026.01.26 | ₩71,811 | ₩71,824 | ₩71,758 | ₩71,758 | -0.07% | 16.4만 |
|---|
| 2026.01.23 | ₩71,704 | ₩71,744 | ₩71,678 | ₩71,744 | +0.06% | 13.4만 |
|---|
| 2026.01.22 | ₩71,651 | ₩71,664 | ₩71,611 | ₩71,664 | +0.02% | 24.4만 |
|---|
| 2026.01.21 | ₩71,624 | ₩71,718 | ₩71,544 | ₩71,718 | +0.13% | 16.6만 |
|---|
| 2026.01.20 | ₩71,597 | ₩71,744 | ₩71,531 | ₩71,597 | 0.00% | 14.2만 |
|---|
| 2026.01.16 | ₩71,931 | ₩71,931 | ₩71,798 | ₩71,864 | -0.09% | 20.2만 |
|---|
| 2026.01.15 | ₩71,944 | ₩71,944 | ₩71,851 | ₩71,904 | -0.06% | 26.5만 |
|---|
| 2026.01.14 | ₩71,851 | ₩71,891 | ₩71,758 | ₩71,891 | +0.06% | 12.4만 |
|---|
| 2026.01.13 | ₩71,851 | ₩71,931 | ₩71,798 | ₩71,838 | -0.02% | 27.7만 |
|---|
| 2026.01.12 | ₩71,784 | ₩71,811 | ₩71,744 | ₩71,784 | 0.00% | 18.9만 |
|---|
| 2026.01.09 | ₩71,771 | ₩71,851 | ₩71,758 | ₩71,851 | +0.11% | 11.7만 |
|---|
| 2026.01.08 | ₩71,784 | ₩71,824 | ₩71,704 | ₩71,758 | -0.04% | 11.2만 |
|---|
| 2026.01.07 | ₩71,758 | ₩71,838 | ₩71,704 | ₩71,838 | +0.11% | 11.8만 |
|---|
| 2026.01.06 | ₩71,504 | ₩71,704 | ₩71,504 | ₩71,704 | +0.28% | 14.2만 |
|---|
| 2026.01.05 | ₩71,611 | ₩71,637 | ₩71,571 | ₩71,637 | +0.04% | 16.3만 |
|---|
| 2026.01.02 | ₩71,451 | ₩71,544 | ₩71,451 | ₩71,544 | +0.13% | 11.9만 |
|---|
| 2025.12.31 | ₩71,344 | ₩71,491 | ₩71,344 | ₩71,397 | +0.07% | 18.7만 |
|---|
| 2025.12.30 | ₩71,397 | ₩71,451 | ₩71,384 | ₩71,424 | +0.04% | 16.5만 |
|---|
| 2025.12.29 | ₩71,424 | ₩71,464 | ₩71,397 | ₩71,397 | -0.04% | 16.1만 |
|---|
| 2025.12.26 | ₩71,464 | ₩71,464 | ₩71,344 | ₩71,344 | -0.17% | 20.5만 |
|---|
| 2025.12.24 | ₩71,371 | ₩71,437 | ₩71,331 | ₩71,397 | +0.04% | 8.4만 |
|---|
| 2025.12.23 | ₩71,264 | ₩71,371 | ₩71,237 | ₩71,371 | +0.15% | 26.5만 |
|---|
| 2025.12.22 | ₩71,277 | ₩71,331 | ₩71,251 | ₩71,291 | +0.02% | 27.9만 |
|---|
| 2025.12.19 | ₩71,224 | ₩71,277 | ₩71,211 | ₩71,251 | +0.04% | 13.5만 |
|---|
| 2025.12.18 | ₩71,517 | ₩71,517 | ₩71,411 | ₩71,504 | -0.02% | 12.4만 |
|---|
| 2025.12.17 | ₩71,451 | ₩71,464 | ₩71,357 | ₩71,437 | -0.02% | 8.6만 |
|---|
| 2025.12.16 | ₩71,371 | ₩71,437 | ₩71,344 | ₩71,437 | +0.09% | 20.4만 |
|---|
| 2025.12.15 | ₩71,437 | ₩71,451 | ₩71,277 | ₩71,397 | -0.06% | 11만 |
|---|
| 2025.12.12 | ₩71,291 | ₩71,384 | ₩71,291 | ₩71,317 | +0.04% | 11.1만 |
|---|
| 2025.12.11 | ₩71,451 | ₩71,491 | ₩71,331 | ₩71,397 | -0.07% | 10.1만 |
|---|
| 2025.12.10 | ₩71,277 | ₩71,397 | ₩71,251 | ₩71,357 | +0.11% | 14.3만 |
|---|
| 2025.12.09 | ₩71,424 | ₩71,437 | ₩71,331 | ₩71,371 | -0.07% | 13.9만 |
|---|
| 2025.12.08 | ₩71,357 | ₩71,384 | ₩71,291 | ₩71,344 | -0.02% | 14.8만 |
|---|
| 2025.12.05 | ₩71,304 | ₩71,384 | ₩71,251 | ₩71,384 | +0.11% | 8.2만 |
|---|
| 2025.12.04 | ₩71,237 | ₩71,357 | ₩71,211 | ₩71,357 | +0.17% | 10만 |
|---|
| 2025.12.03 | ₩71,251 | ₩71,371 | ₩71,251 | ₩71,304 | +0.07% | 10만 |
|---|
| 2025.12.02 | ₩71,291 | ₩71,304 | ₩71,224 | ₩71,277 | -0.02% | 12.6만 |
|---|
| 2025.12.01 | ₩71,344 | ₩71,344 | ₩71,264 | ₩71,344 | 0.00% | 13.8만 |
|---|
| 2025.11.28 | ₩71,571 | ₩71,651 | ₩71,571 | ₩71,624 | +0.07% | 2.4만 |
|---|
| 2025.11.26 | ₩71,531 | ₩71,678 | ₩71,531 | ₩71,584 | +0.07% | 8.2만 |
|---|
| 2025.11.25 | ₩71,597 | ₩71,597 | ₩71,517 | ₩71,571 | -0.04% | 17.7만 |
|---|
| 2025.11.24 | ₩71,557 | ₩71,584 | ₩71,504 | ₩71,544 | -0.02% | 11.8만 |
|---|
| 2025.11.21 | ₩71,597 | ₩71,597 | ₩71,491 | ₩71,517 | -0.11% | 12.8만 |
|---|
| 2025.11.20 | ₩71,517 | ₩71,531 | ₩71,464 | ₩71,464 | -0.07% | 8.3만 |
|---|
| 2025.11.19 | ₩71,597 | ₩71,611 | ₩71,477 | ₩71,491 | -0.15% | 7만 |
|---|
| 2025.11.18 | ₩71,597 | ₩71,624 | ₩71,504 | ₩71,584 | -0.02% | 8.1만 |
|---|
| 2025.11.17 | ₩71,477 | ₩71,544 | ₩71,451 | ₩71,517 | +0.06% | 9.7만 |
|---|
| 2025.11.14 | ₩71,571 | ₩71,584 | ₩71,384 | ₩71,384 | -0.26% | 8.1만 |
|---|
| 2025.11.13 | ₩71,584 | ₩71,584 | ₩71,464 | ₩71,544 | -0.06% | 5.7만 |
|---|
| 2025.11.12 | ₩71,664 | ₩71,678 | ₩71,571 | ₩71,624 | -0.06% | 5.2만 |
|---|
| 2025.11.11 | ₩71,637 | ₩71,731 | ₩71,611 | ₩71,731 | +0.13% | 6.3만 |
|---|
| 2025.11.10 | ₩71,544 | ₩71,571 | ₩71,491 | ₩71,531 | -0.02% | 9만 |
|---|
| 2025.11.07 | ₩71,491 | ₩71,584 | ₩71,491 | ₩71,544 | +0.07% | 9.2만 |
|---|
| 2025.11.06 | ₩71,544 | ₩71,571 | ₩71,477 | ₩71,544 | 0.00% | 6.2만 |
|---|
| 2025.11.05 | ₩71,477 | ₩71,517 | ₩71,397 | ₩71,477 | 0.00% | 10.4만 |
|---|
| 2025.11.04 | ₩71,451 | ₩71,637 | ₩71,437 | ₩71,571 | +0.17% | 7.4만 |
|---|
| 2025.11.03 | ₩71,544 | ₩71,544 | ₩71,437 | ₩71,464 | -0.11% | 8.4만 |
|---|
| 2025.10.31 | ₩71,718 | ₩71,798 | ₩71,637 | ₩71,731 | +0.02% | 11.7만 |
|---|
| 2025.10.30 | ₩71,571 | ₩71,718 | ₩71,477 | ₩71,704 | +0.19% | 4.8만 |
|---|
| 2025.10.29 | ₩71,744 | ₩71,811 | ₩71,664 | ₩71,678 | -0.09% | 4.2만 |
|---|
| 2025.10.28 | ₩71,824 | ₩71,864 | ₩71,758 | ₩71,798 | -0.04% | 11.9만 |
|---|
| 2025.10.27 | ₩71,744 | ₩71,838 | ₩71,731 | ₩71,824 | +0.11% | 8.5만 |
|---|
| 2025.10.24 | ₩71,784 | ₩71,811 | ₩71,731 | ₩71,771 | -0.02% | 9.1만 |
|---|
| 2025.10.23 | ₩71,691 | ₩71,771 | ₩71,678 | ₩71,718 | +0.04% | 5만 |
|---|
| 2025.10.22 | ₩71,824 | ₩71,824 | ₩71,758 | ₩71,798 | -0.04% | 5.6만 |
|---|
| 2025.10.21 | ₩71,704 | ₩71,784 | ₩71,704 | ₩71,744 | +0.06% | 10.4만 |
|---|
| 2025.10.20 | ₩71,758 | ₩71,784 | ₩71,731 | ₩71,758 | 0.00% | 7.5만 |
|---|
| 2025.10.17 | ₩71,611 | ₩71,718 | ₩71,611 | ₩71,718 | +0.15% | 12.9만 |
|---|
| 2025.10.16 | ₩71,477 | ₩71,651 | ₩71,464 | ₩71,624 | +0.21% | 12.7만 |
|---|
| 2025.10.15 | ₩71,451 | ₩71,504 | ₩71,411 | ₩71,491 | +0.06% | 9.2만 |
|---|
| 2025.10.14 | ₩71,437 | ₩71,451 | ₩71,371 | ₩71,384 | -0.07% | 12.6만 |
|---|
| 2025.10.13 | ₩71,451 | ₩71,451 | ₩71,317 | ₩71,411 | -0.06% | 8.7만 |
|---|
| 2025.10.10 | ₩71,304 | ₩71,371 | ₩71,237 | ₩71,371 | +0.09% | 3.9만 |
|---|