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 | ₩67,872 | ₩67,885 | ₩67,764 | ₩67,805 | -0.10% | 136.1만 |
| 2026.10.08 | ₩67,241 | ₩67,550 | ₩67,161 | ₩67,523 | +0.42% | 142.4만 |
| 2026.10.07 | ₩67,442 | ₩67,577 | ₩67,268 | ₩67,389 | -0.08% | 74.9만 |
| 2026.10.06 | ₩67,724 | ₩67,845 | ₩67,469 | ₩67,737 | +0.02% | 99만 |
| 2026.10.05 | ₩67,778 | ₩67,898 | ₩67,509 | ₩67,818 | +0.06% | 114.6만 |
| 2026.10.02 | ₩68,354 | ₩68,448 | ₩67,724 | ₩67,751 | -0.88% | 82.5만 |
| 2026.10.01 | ₩67,791 | ₩68,167 | ₩67,791 | ₩67,992 | +0.30% | 93.9만 |
| 2026.09.30 | ₩67,577 | ₩67,965 | ₩67,577 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,751 |
| +0.26% |
| 78.7만 |
| 2026.09.29 | ₩67,308 | ₩67,389 | ₩67,107 | ₩67,188 | -0.18% | 110.2만 |
|---|
| 2026.09.28 | ₩67,805 | ₩67,805 | ₩67,268 | ₩67,349 | -0.67% | 89.3만 |
|---|
| 2026.09.25 | ₩68,126 | ₩68,126 | ₩67,764 | ₩67,872 | -0.37% | 72.5만 |
|---|
| 2026.09.24 | ₩68,462 | ₩68,515 | ₩68,086 | ₩68,234 | -0.33% | 77.4만 |
|---|
| 2026.09.23 | ₩68,985 | ₩68,998 | ₩68,234 | ₩68,462 | -0.76% | 41.9만 |
|---|
| 2026.09.22 | ₩69,052 | ₩69,065 | ₩68,944 | ₩68,958 | -0.14% | 27.3만 |
|---|
| 2026.09.21 | ₩69,119 | ₩69,146 | ₩68,958 | ₩69,025 | -0.14% | 28.6만 |
|---|
| 2026.09.18 | ₩69,065 | ₩69,172 | ₩68,837 | ₩68,971 | -0.14% | 40.6만 |
|---|
| 2026.09.17 | ₩69,186 | ₩69,253 | ₩69,065 | ₩69,172 | -0.02% | 66만 |
|---|
| 2026.09.16 | ₩68,931 | ₩69,065 | ₩68,851 | ₩68,944 | +0.02% | 81.1만 |
|---|
| 2026.09.15 | ₩69,065 | ₩69,132 | ₩68,877 | ₩68,958 | -0.16% | 58.1만 |
|---|
| 2026.09.14 | ₩69,092 | ₩69,199 | ₩69,025 | ₩69,105 | +0.02% | 47.2만 |
|---|
| 2026.09.11 | ₩69,011 | ₩69,333 | ₩69,011 | ₩69,172 | +0.23% | 209.8만 |
|---|
| 2026.09.10 | ₩69,065 | ₩69,172 | ₩68,877 | ₩68,958 | -0.16% | 67.3만 |
|---|
| 2026.09.09 | ₩69,856 | ₩69,856 | ₩69,427 | ₩69,481 | -0.54% | 19.4만 |
|---|
| 2026.09.08 | ₩69,830 | ₩69,964 | ₩69,749 | ₩69,749 | -0.12% | 25.3만 |
|---|
| 2026.09.04 | ₩69,870 | ₩69,990 | ₩69,830 | ₩69,830 | -0.06% | 22.9만 |
|---|
| 2026.09.03 | ₩70,031 | ₩70,057 | ₩69,776 | ₩69,789 | -0.34% | 29.1만 |
|---|
| 2026.09.02 | ₩69,923 | ₩69,977 | ₩69,883 | ₩69,897 | -0.04% | 24.5만 |
|---|
| 2026.09.01 | ₩70,125 | ₩70,232 | ₩69,897 | ₩69,937 | -0.27% | 28.7만 |
|---|
| 2026.08.31 | ₩70,420 | ₩70,581 | ₩70,379 | ₩70,540 | +0.17% | 24.2만 |
|---|
| 2026.08.28 | ₩70,728 | ₩70,741 | ₩70,540 | ₩70,567 | -0.23% | 14만 |
|---|
| 2026.08.27 | ₩70,768 | ₩70,782 | ₩70,701 | ₩70,701 | -0.09% | 11.9만 |
|---|
| 2026.08.26 | ₩70,929 | ₩70,929 | ₩70,741 | ₩70,755 | -0.25% | 10.2만 |
|---|
| 2026.08.25 | ₩70,876 | ₩70,916 | ₩70,808 | ₩70,876 | 0.00% | 20.9만 |
|---|
| 2026.08.24 | ₩70,795 | ₩70,876 | ₩70,768 | ₩70,808 | +0.02% | 11.9만 |
|---|
| 2026.08.21 | ₩70,849 | ₩70,862 | ₩70,728 | ₩70,782 | -0.09% | 21.1만 |
|---|
| 2026.08.20 | ₩70,755 | ₩70,862 | ₩70,728 | ₩70,782 | +0.04% | 15.5만 |
|---|
| 2026.08.19 | ₩70,943 | ₩70,943 | ₩70,835 | ₩70,916 | -0.04% | 23.8만 |
|---|
| 2026.08.18 | ₩70,929 | ₩71,050 | ₩70,701 | ₩70,715 | -0.30% | 25.9만 |
|---|
| 2026.08.17 | ₩71,144 | ₩71,211 | ₩70,929 | ₩70,929 | -0.30% | 18.6만 |
|---|
| 2026.08.14 | ₩71,305 | ₩71,318 | ₩71,104 | ₩71,144 | -0.23% | 13.5만 |
|---|
| 2026.08.13 | ₩71,238 | ₩71,439 | ₩71,238 | ₩71,264 | +0.04% | 17.3만 |
|---|
| 2026.08.12 | ₩71,224 | ₩71,251 | ₩71,184 | ₩71,211 | -0.02% | 14.6만 |
|---|
| 2026.08.11 | ₩71,184 | ₩71,291 | ₩71,117 | ₩71,157 | -0.04% | 10.3만 |
|---|
| 2026.08.10 | ₩71,157 | ₩71,224 | ₩71,077 | ₩71,104 | -0.08% | 14.4만 |
|---|
| 2026.08.07 | ₩71,157 | ₩71,197 | ₩71,104 | ₩71,184 | +0.04% | 23.9만 |
|---|
| 2026.08.06 | ₩71,036 | ₩71,077 | ₩70,983 | ₩71,036 | 0.00% | 54.9만 |
|---|
| 2026.08.05 | ₩70,929 | ₩71,050 | ₩70,889 | ₩71,036 | +0.15% | 19.4만 |
|---|
| 2026.08.04 | ₩70,862 | ₩70,956 | ₩70,822 | ₩70,916 | +0.08% | 37.2만 |
|---|
| 2026.08.03 | ₩70,755 | ₩70,849 | ₩70,741 | ₩70,741 | -0.02% | 19.8만 |
|---|
| 2026.07.31 | ₩70,876 | ₩70,929 | ₩70,808 | ₩70,929 | +0.08% | 16만 |
|---|
| 2026.07.30 | ₩70,996 | ₩70,996 | ₩70,835 | ₩70,956 | -0.06% | 12.5만 |
|---|
| 2026.07.29 | ₩71,077 | ₩71,224 | ₩71,036 | ₩71,036 | -0.06% | 13.3만 |
|---|
| 2026.07.28 | ₩71,023 | ₩71,144 | ₩71,010 | ₩71,104 | +0.11% | 15.8만 |
|---|
| 2026.07.27 | ₩71,023 | ₩71,077 | ₩70,996 | ₩70,996 | -0.04% | 14.3만 |
|---|
| 2026.07.24 | ₩70,755 | ₩70,943 | ₩70,741 | ₩70,849 | +0.13% | 21.6만 |
|---|
| 2026.07.23 | ₩70,996 | ₩71,023 | ₩70,701 | ₩70,795 | -0.28% | 22.4만 |
|---|
| 2026.07.22 | ₩71,345 | ₩71,345 | ₩71,211 | ₩71,238 | -0.15% | 15.2만 |
|---|
| 2026.07.21 | ₩71,559 | ₩71,559 | ₩71,425 | ₩71,425 | -0.19% | 12만 |
|---|
| 2026.07.20 | ₩71,680 | ₩71,680 | ₩71,559 | ₩71,559 | -0.17% | 11.1만 |
|---|
| 2026.07.17 | ₩71,747 | ₩71,747 | ₩71,586 | ₩71,680 | -0.09% | 9.5만 |
|---|
| 2026.07.16 | ₩71,787 | ₩71,855 | ₩71,640 | ₩71,680 | -0.15% | 14.4만 |
|---|
| 2026.07.15 | ₩71,895 | ₩71,922 | ₩71,801 | ₩71,814 | -0.11% | 13.8만 |
|---|
| 2026.07.14 | ₩71,922 | ₩71,975 | ₩71,881 | ₩71,881 | -0.06% | 11만 |
|---|
| 2026.07.13 | ₩71,922 | ₩71,962 | ₩71,868 | ₩71,895 | -0.04% | 8.9만 |
|---|
| 2026.07.10 | ₩71,881 | ₩71,962 | ₩71,868 | ₩71,935 | +0.07% | 14.5만 |
|---|
| 2026.07.09 | ₩71,962 | ₩72,002 | ₩71,881 | ₩71,881 | -0.11% | 11.5만 |
|---|
| 2026.07.08 | ₩71,881 | ₩71,948 | ₩71,841 | ₩71,881 | 0.00% | 15.4만 |
|---|
| 2026.07.07 | ₩72,163 | ₩72,203 | ₩72,056 | ₩72,056 | -0.15% | 9만 |
|---|
| 2026.07.06 | ₩72,217 | ₩72,257 | ₩72,136 | ₩72,230 | +0.02% | 14.2만 |
|---|
| 2026.07.02 | ₩72,176 | ₩72,552 | ₩72,096 | ₩72,230 | +0.07% | 11.1만 |
|---|
| 2026.07.01 | ₩72,083 | ₩72,150 | ₩72,029 | ₩72,136 | +0.07% | 14.2만 |
|---|
| 2026.06.30 | ₩72,297 | ₩72,391 | ₩72,297 | ₩72,297 | 0.00% | 9.7만 |
|---|
| 2026.06.29 | ₩72,257 | ₩72,324 | ₩72,243 | ₩72,297 | +0.06% | 15.3만 |
|---|
| 2026.06.26 | ₩72,203 | ₩72,270 | ₩72,163 | ₩72,243 | +0.06% | 9.8만 |
|---|
| 2026.06.25 | ₩72,257 | ₩72,257 | ₩72,190 | ₩72,203 | -0.07% | 9.7만 |
|---|
| 2026.06.24 | ₩72,190 | ₩72,257 | ₩72,150 | ₩72,150 | -0.06% | 14.3만 |
|---|
| 2026.06.23 | ₩72,123 | ₩72,190 | ₩72,083 | ₩72,109 | -0.02% | 11.5만 |
|---|
| 2026.06.22 | ₩72,190 | ₩72,217 | ₩72,109 | ₩72,163 | -0.04% | 14.2만 |
|---|
| 2026.06.18 | ₩72,136 | ₩72,190 | ₩72,096 | ₩72,176 | +0.06% | 12.5만 |
|---|
| 2026.06.17 | ₩72,029 | ₩72,096 | ₩71,935 | ₩71,935 | -0.13% | 26.9만 |
|---|
| 2026.06.16 | ₩71,975 | ₩72,083 | ₩71,975 | ₩72,002 | +0.04% | 15.3만 |
|---|
| 2026.06.15 | ₩71,989 | ₩72,029 | ₩71,962 | ₩71,975 | -0.02% | 7.7만 |
|---|
| 2026.06.12 | ₩71,855 | ₩71,895 | ₩71,774 | ₩71,881 | +0.04% | 14.3만 |
|---|
| 2026.06.11 | ₩71,881 | ₩71,989 | ₩71,680 | ₩71,962 | +0.11% | 13.5만 |
|---|
| 2026.06.10 | ₩72,015 | ₩72,029 | ₩71,801 | ₩71,841 | -0.24% | 11만 |
|---|
| 2026.06.09 | ₩72,015 | ₩72,056 | ₩71,908 | ₩71,975 | -0.06% | 12.4만 |
|---|
| 2026.06.08 | ₩71,975 | ₩72,056 | ₩71,828 | ₩71,895 | -0.11% | 11.9만 |
|---|
| 2026.06.05 | ₩71,828 | ₩71,868 | ₩71,774 | ₩71,855 | +0.04% | 18.4만 |
|---|
| 2026.06.04 | ₩71,948 | ₩72,002 | ₩71,948 | ₩71,989 | +0.06% | 13.2만 |
|---|
| 2026.06.03 | ₩71,814 | ₩71,975 | ₩71,801 | ₩71,908 | +0.13% | 21만 |
|---|
| 2026.06.02 | ₩71,935 | ₩71,975 | ₩71,908 | ₩71,935 | 0.00% | 10.9만 |
|---|
| 2026.06.01 | ₩71,586 | ₩71,828 | ₩71,573 | ₩71,828 | +0.34% | 13.6만 |
|---|
| 2026.05.29 | ₩71,774 | ₩71,975 | ₩71,774 | ₩71,935 | +0.22% | 17.7만 |
|---|
| 2026.05.28 | ₩71,707 | ₩71,881 | ₩71,667 | ₩71,814 | +0.15% | 14.6만 |
|---|
| 2026.05.27 | ₩71,586 | ₩71,747 | ₩71,586 | ₩71,707 | +0.17% | 17.1만 |
|---|
| 2026.05.26 | ₩71,452 | ₩71,828 | ₩71,452 | ₩71,573 | +0.17% | 21.4만 |
|---|
| 2026.05.22 | ₩71,211 | ₩71,305 | ₩71,197 | ₩71,251 | +0.06% | 8.2만 |
|---|
| 2026.05.21 | ₩70,969 | ₩71,184 | ₩70,969 | ₩71,171 | +0.28% | 16.1만 |
|---|
| 2026.05.20 | ₩71,117 | ₩71,184 | ₩70,996 | ₩71,130 | +0.02% | 18.1만 |
|---|
| 2026.05.19 | ₩71,104 | ₩71,130 | ₩70,889 | ₩70,996 | -0.15% | 13.8만 |
|---|
| 2026.05.18 | ₩71,238 | ₩71,291 | ₩71,197 | ₩71,224 | -0.02% | 21.6만 |
|---|
| 2026.05.15 | ₩71,318 | ₩71,372 | ₩71,104 | ₩71,251 | -0.09% | 16.9만 |
|---|
| 2026.05.14 | ₩71,680 | ₩71,707 | ₩71,627 | ₩71,640 | -0.06% | 13.3만 |
|---|
| 2026.05.13 | ₩71,774 | ₩71,774 | ₩71,613 | ₩71,613 | -0.22% | 14.1만 |
|---|
| 2026.05.12 | ₩71,761 | ₩71,801 | ₩71,694 | ₩71,694 | -0.09% | 10.1만 |
|---|
| 2026.05.11 | ₩71,881 | ₩71,895 | ₩71,841 | ₩71,841 | -0.06% | 17.5만 |
|---|
| 2026.05.08 | ₩71,895 | ₩71,922 | ₩71,814 | ₩71,855 | -0.06% | 15만 |
|---|
| 2026.05.07 | ₩71,881 | ₩71,881 | ₩71,828 | ₩71,828 | -0.07% | 11.6만 |
|---|
| 2026.05.06 | ₩71,855 | ₩71,895 | ₩71,814 | ₩71,868 | +0.02% | 14.3만 |
|---|
| 2026.05.05 | ₩71,694 | ₩71,734 | ₩71,653 | ₩71,694 | 0.00% | 18.3만 |
|---|
| 2026.05.04 | ₩71,720 | ₩71,734 | ₩71,613 | ₩71,680 | -0.06% | 20.8만 |
|---|
| 2026.05.01 | ₩71,761 | ₩71,761 | ₩71,707 | ₩71,720 | -0.06% | 26.9만 |
|---|
| 2026.04.30 | ₩71,989 | ₩71,989 | ₩71,841 | ₩71,935 | -0.07% | 23.5만 |
|---|
| 2026.04.29 | ₩71,989 | ₩71,989 | ₩71,814 | ₩71,881 | -0.15% | 15.9만 |
|---|
| 2026.04.28 | ₩72,002 | ₩72,083 | ₩71,948 | ₩72,002 | 0.00% | 15.1만 |
|---|
| 2026.04.27 | ₩72,096 | ₩72,136 | ₩72,029 | ₩72,083 | -0.02% | 28.8만 |
|---|
| 2026.04.24 | ₩72,056 | ₩72,109 | ₩72,015 | ₩72,096 | +0.06% | 13.6만 |
|---|
| 2026.04.23 | ₩72,069 | ₩72,109 | ₩71,948 | ₩72,029 | -0.06% | 12.9만 |
|---|
| 2026.04.22 | ₩72,042 | ₩72,056 | ₩72,015 | ₩72,056 | +0.02% | 11만 |
|---|
| 2026.04.21 | ₩72,083 | ₩72,083 | ₩71,935 | ₩71,975 | -0.15% | 22.2만 |
|---|
| 2026.04.20 | ₩72,042 | ₩72,096 | ₩72,029 | ₩72,069 | +0.04% | 24만 |
|---|
| 2026.04.17 | ₩71,881 | ₩72,056 | ₩71,855 | ₩72,042 | +0.22% | 17.6만 |
|---|
| 2026.04.16 | ₩71,801 | ₩71,855 | ₩71,787 | ₩71,801 | 0.00% | 14.2만 |
|---|
| 2026.04.15 | ₩71,814 | ₩71,841 | ₩71,720 | ₩71,774 | -0.06% | 10.6만 |
|---|
| 2026.04.14 | ₩71,828 | ₩71,881 | ₩71,801 | ₩71,855 | +0.04% | 15만 |
|---|
| 2026.04.13 | ₩71,680 | ₩71,841 | ₩71,667 | ₩71,841 | +0.22% | 16.3만 |
|---|
| 2026.04.10 | ₩71,787 | ₩71,814 | ₩71,667 | ₩71,747 | -0.06% | 17.7만 |
|---|
| 2026.04.09 | ₩71,694 | ₩71,801 | ₩71,627 | ₩71,801 | +0.15% | 12.8만 |
|---|
| 2026.04.08 | ₩71,828 | ₩71,922 | ₩71,586 | ₩71,600 | -0.32% | 46.5만 |
|---|
| 2026.04.07 | ₩71,358 | ₩71,466 | ₩71,318 | ₩71,466 | +0.15% | 13.4만 |
|---|
| 2026.04.06 | ₩71,305 | ₩71,479 | ₩71,305 | ₩71,385 | +0.11% | 16.3만 |
|---|
| 2026.04.02 | ₩71,224 | ₩71,425 | ₩71,211 | ₩71,425 | +0.28% | 8만 |
|---|
| 2026.04.01 | ₩71,211 | ₩71,332 | ₩71,211 | ₩71,264 | +0.08% | 10.8만 |
|---|
| 2026.03.31 | ₩71,171 | ₩71,399 | ₩71,171 | ₩71,238 | +0.09% | 31.5만 |
|---|
| 2026.03.30 | ₩71,157 | ₩71,157 | ₩71,063 | ₩71,117 | -0.06% | 18.6만 |
|---|
| 2026.03.27 | ₩70,929 | ₩70,983 | ₩70,755 | ₩70,969 | +0.06% | 11.9만 |
|---|
| 2026.03.26 | ₩71,063 | ₩71,077 | ₩70,929 | ₩70,943 | -0.17% | 13.5만 |
|---|
| 2026.03.25 | ₩71,077 | ₩71,130 | ₩70,956 | ₩71,104 | +0.04% | 18만 |
|---|
| 2026.03.24 | ₩71,251 | ₩71,264 | ₩70,849 | ₩70,876 | -0.53% | 27.6만 |
|---|
| 2026.03.23 | ₩71,305 | ₩71,385 | ₩71,224 | ₩71,318 | +0.02% | 28.6만 |
|---|
| 2026.03.20 | ₩71,667 | ₩71,667 | ₩71,117 | ₩71,130 | -0.75% | 23.7만 |
|---|
| 2026.03.19 | ₩71,720 | ₩71,828 | ₩71,640 | ₩71,787 | +0.09% | 14만 |
|---|
| 2026.03.18 | ₩71,935 | ₩71,948 | ₩71,841 | ₩71,841 | -0.13% | 9.7만 |
|---|
| 2026.03.17 | ₩72,015 | ₩72,015 | ₩71,922 | ₩71,922 | -0.13% | 24.3만 |
|---|
| 2026.03.16 | ₩72,056 | ₩72,056 | ₩71,855 | ₩71,908 | -0.20% | 16.4만 |
|---|
| 2026.03.13 | ₩71,707 | ₩71,868 | ₩71,694 | ₩71,868 | +0.22% | 13.4만 |
|---|
| 2026.03.12 | ₩71,868 | ₩71,895 | ₩71,627 | ₩71,653 | -0.30% | 12.1만 |
|---|
| 2026.03.11 | ₩72,056 | ₩72,069 | ₩71,895 | ₩71,908 | -0.20% | 12.3만 |
|---|
| 2026.03.10 | ₩72,190 | ₩72,190 | ₩72,069 | ₩72,069 | -0.17% | 16만 |
|---|
| 2026.03.09 | ₩72,176 | ₩72,203 | ₩72,056 | ₩72,163 | -0.02% | 25.6만 |
|---|
| 2026.03.06 | ₩72,190 | ₩72,217 | ₩72,069 | ₩72,217 | +0.04% | 16.3만 |
|---|
| 2026.03.05 | ₩72,217 | ₩72,297 | ₩72,163 | ₩72,284 | +0.09% | 14.9만 |
|---|
| 2026.03.04 | ₩72,297 | ₩72,391 | ₩72,257 | ₩72,351 | +0.07% | 12.4만 |
|---|
| 2026.03.03 | ₩72,512 | ₩72,512 | ₩72,257 | ₩72,310 | -0.28% | 17.1만 |
|---|
| 2026.03.02 | ₩72,780 | ₩72,847 | ₩72,673 | ₩72,740 | -0.06% | 19.6만 |
|---|
| 2026.02.27 | ₩73,035 | ₩73,115 | ₩73,035 | ₩73,075 | +0.06% | 16.2만 |
|---|
| 2026.02.26 | ₩72,981 | ₩73,061 | ₩72,981 | ₩73,048 | +0.09% | 14.3만 |
|---|
| 2026.02.25 | ₩72,901 | ₩72,981 | ₩72,874 | ₩72,968 | +0.09% | 28.6만 |
|---|
| 2026.02.24 | ₩72,820 | ₩72,941 | ₩72,766 | ₩72,927 | +0.15% | 20.6만 |
|---|
| 2026.02.23 | ₩72,860 | ₩72,860 | ₩72,766 | ₩72,847 | -0.02% | 19.6만 |
|---|
| 2026.02.20 | ₩72,766 | ₩72,780 | ₩72,699 | ₩72,766 | 0.00% | 25.8만 |
|---|
| 2026.02.19 | ₩72,659 | ₩72,726 | ₩72,659 | ₩72,726 | +0.09% | 18.1만 |
|---|
| 2026.02.18 | ₩72,619 | ₩72,713 | ₩72,592 | ₩72,659 | +0.06% | 16.5만 |
|---|
| 2026.02.17 | ₩72,646 | ₩72,699 | ₩72,632 | ₩72,686 | +0.06% | 10.5만 |
|---|
| 2026.02.13 | ₩72,552 | ₩72,659 | ₩72,525 | ₩72,606 | +0.07% | 30.8만 |
|---|
| 2026.02.12 | ₩72,498 | ₩72,512 | ₩72,391 | ₩72,498 | 0.00% | 11.4만 |
|---|
| 2026.02.11 | ₩72,297 | ₩72,378 | ₩72,284 | ₩72,378 | +0.11% | 14.2만 |
|---|
| 2026.02.10 | ₩72,485 | ₩72,525 | ₩72,404 | ₩72,445 | -0.06% | 34.3만 |
|---|
| 2026.02.09 | ₩72,337 | ₩72,431 | ₩72,324 | ₩72,431 | +0.13% | 11.3만 |
|---|
| 2026.02.06 | ₩72,351 | ₩72,351 | ₩72,257 | ₩72,310 | -0.06% | 19.1만 |
|---|
| 2026.02.05 | ₩72,324 | ₩72,391 | ₩72,270 | ₩72,337 | +0.02% | 19.6만 |
|---|
| 2026.02.04 | ₩72,136 | ₩72,257 | ₩72,136 | ₩72,257 | +0.17% | 23.5만 |
|---|
| 2026.02.03 | ₩72,109 | ₩72,150 | ₩72,096 | ₩72,136 | +0.04% | 16.7만 |
|---|
| 2026.02.02 | ₩72,083 | ₩72,190 | ₩72,056 | ₩72,163 | +0.11% | 14.9만 |
|---|
| 2026.01.30 | ₩72,190 | ₩72,337 | ₩72,190 | ₩72,257 | +0.09% | 11.1만 |
|---|
| 2026.01.29 | ₩72,150 | ₩72,270 | ₩72,150 | ₩72,217 | +0.09% | 12.8만 |
|---|
| 2026.01.28 | ₩72,176 | ₩72,230 | ₩72,150 | ₩72,217 | +0.06% | 12.4만 |
|---|
| 2026.01.27 | ₩72,150 | ₩72,176 | ₩72,123 | ₩72,163 | +0.02% | 8.5만 |
|---|
| 2026.01.26 | ₩72,176 | ₩72,190 | ₩72,123 | ₩72,123 | -0.07% | 16.4만 |
|---|
| 2026.01.23 | ₩72,069 | ₩72,109 | ₩72,042 | ₩72,109 | +0.06% | 13.4만 |
|---|
| 2026.01.22 | ₩72,015 | ₩72,029 | ₩71,975 | ₩72,029 | +0.02% | 24.4만 |
|---|
| 2026.01.21 | ₩71,989 | ₩72,083 | ₩71,908 | ₩72,083 | +0.13% | 16.6만 |
|---|
| 2026.01.20 | ₩71,962 | ₩72,109 | ₩71,895 | ₩71,962 | 0.00% | 14.2만 |
|---|
| 2026.01.16 | ₩72,297 | ₩72,297 | ₩72,163 | ₩72,230 | -0.09% | 20.2만 |
|---|
| 2026.01.15 | ₩72,310 | ₩72,310 | ₩72,217 | ₩72,270 | -0.06% | 26.5만 |
|---|
| 2026.01.14 | ₩72,217 | ₩72,257 | ₩72,123 | ₩72,257 | +0.06% | 12.4만 |
|---|
| 2026.01.13 | ₩72,217 | ₩72,297 | ₩72,163 | ₩72,203 | -0.02% | 27.7만 |
|---|
| 2026.01.12 | ₩72,150 | ₩72,176 | ₩72,109 | ₩72,150 | 0.00% | 18.9만 |
|---|
| 2026.01.09 | ₩72,136 | ₩72,217 | ₩72,123 | ₩72,217 | +0.11% | 11.7만 |
|---|
| 2026.01.08 | ₩72,150 | ₩72,190 | ₩72,069 | ₩72,123 | -0.04% | 11.2만 |
|---|
| 2026.01.07 | ₩72,123 | ₩72,203 | ₩72,069 | ₩72,203 | +0.11% | 11.8만 |
|---|
| 2026.01.06 | ₩71,868 | ₩72,069 | ₩71,868 | ₩72,069 | +0.28% | 14.2만 |
|---|
| 2026.01.05 | ₩71,975 | ₩72,002 | ₩71,935 | ₩72,002 | +0.04% | 16.3만 |
|---|
| 2026.01.02 | ₩71,814 | ₩71,908 | ₩71,814 | ₩71,908 | +0.13% | 11.9만 |
|---|
| 2025.12.31 | ₩71,707 | ₩71,855 | ₩71,707 | ₩71,761 | +0.07% | 18.7만 |
|---|
| 2025.12.30 | ₩71,761 | ₩71,814 | ₩71,747 | ₩71,787 | +0.04% | 16.5만 |
|---|
| 2025.12.29 | ₩71,787 | ₩71,828 | ₩71,761 | ₩71,761 | -0.04% | 16.1만 |
|---|
| 2025.12.26 | ₩71,828 | ₩71,828 | ₩71,707 | ₩71,707 | -0.17% | 20.5만 |
|---|
| 2025.12.24 | ₩71,734 | ₩71,801 | ₩71,694 | ₩71,761 | +0.04% | 8.4만 |
|---|
| 2025.12.23 | ₩71,627 | ₩71,734 | ₩71,600 | ₩71,734 | +0.15% | 26.5만 |
|---|
| 2025.12.22 | ₩71,640 | ₩71,694 | ₩71,613 | ₩71,653 | +0.02% | 27.9만 |
|---|
| 2025.12.19 | ₩71,586 | ₩71,640 | ₩71,573 | ₩71,613 | +0.04% | 13.5만 |
|---|
| 2025.12.18 | ₩71,881 | ₩71,881 | ₩71,774 | ₩71,868 | -0.02% | 12.4만 |
|---|
| 2025.12.17 | ₩71,814 | ₩71,828 | ₩71,720 | ₩71,801 | -0.02% | 8.6만 |
|---|
| 2025.12.16 | ₩71,734 | ₩71,801 | ₩71,707 | ₩71,801 | +0.09% | 20.4만 |
|---|
| 2025.12.15 | ₩71,801 | ₩71,814 | ₩71,640 | ₩71,761 | -0.06% | 11만 |
|---|
| 2025.12.12 | ₩71,653 | ₩71,747 | ₩71,653 | ₩71,680 | +0.04% | 11.1만 |
|---|
| 2025.12.11 | ₩71,814 | ₩71,855 | ₩71,694 | ₩71,761 | -0.07% | 10.1만 |
|---|
| 2025.12.10 | ₩71,640 | ₩71,761 | ₩71,613 | ₩71,720 | +0.11% | 14.3만 |
|---|
| 2025.12.09 | ₩71,787 | ₩71,801 | ₩71,694 | ₩71,734 | -0.07% | 13.9만 |
|---|
| 2025.12.08 | ₩71,720 | ₩71,747 | ₩71,653 | ₩71,707 | -0.02% | 14.8만 |
|---|
| 2025.12.05 | ₩71,667 | ₩71,747 | ₩71,613 | ₩71,747 | +0.11% | 8.2만 |
|---|
| 2025.12.04 | ₩71,600 | ₩71,720 | ₩71,573 | ₩71,720 | +0.17% | 10만 |
|---|
| 2025.12.03 | ₩71,613 | ₩71,734 | ₩71,613 | ₩71,667 | +0.07% | 10만 |
|---|
| 2025.12.02 | ₩71,653 | ₩71,667 | ₩71,586 | ₩71,640 | -0.02% | 12.6만 |
|---|
| 2025.12.01 | ₩71,707 | ₩71,707 | ₩71,627 | ₩71,707 | 0.00% | 13.8만 |
|---|
| 2025.11.28 | ₩71,935 | ₩72,015 | ₩71,935 | ₩71,989 | +0.07% | 2.4만 |
|---|
| 2025.11.26 | ₩71,895 | ₩72,042 | ₩71,895 | ₩71,948 | +0.07% | 8.2만 |
|---|
| 2025.11.25 | ₩71,962 | ₩71,962 | ₩71,881 | ₩71,935 | -0.04% | 17.7만 |
|---|
| 2025.11.24 | ₩71,922 | ₩71,948 | ₩71,868 | ₩71,908 | -0.02% | 11.8만 |
|---|
| 2025.11.21 | ₩71,962 | ₩71,962 | ₩71,855 | ₩71,881 | -0.11% | 12.8만 |
|---|
| 2025.11.20 | ₩71,881 | ₩71,895 | ₩71,828 | ₩71,828 | -0.07% | 8.3만 |
|---|
| 2025.11.19 | ₩71,962 | ₩71,975 | ₩71,841 | ₩71,855 | -0.15% | 7만 |
|---|
| 2025.11.18 | ₩71,962 | ₩71,989 | ₩71,868 | ₩71,948 | -0.02% | 8.1만 |
|---|
| 2025.11.17 | ₩71,841 | ₩71,908 | ₩71,814 | ₩71,881 | +0.06% | 9.7만 |
|---|
| 2025.11.14 | ₩71,935 | ₩71,948 | ₩71,747 | ₩71,747 | -0.26% | 8.1만 |
|---|
| 2025.11.13 | ₩71,948 | ₩71,948 | ₩71,828 | ₩71,908 | -0.06% | 5.7만 |
|---|
| 2025.11.12 | ₩72,029 | ₩72,042 | ₩71,935 | ₩71,989 | -0.06% | 5.2만 |
|---|
| 2025.11.11 | ₩72,002 | ₩72,096 | ₩71,975 | ₩72,096 | +0.13% | 6.3만 |
|---|
| 2025.11.10 | ₩71,908 | ₩71,935 | ₩71,855 | ₩71,895 | -0.02% | 9만 |
|---|
| 2025.11.07 | ₩71,855 | ₩71,948 | ₩71,855 | ₩71,908 | +0.07% | 9.2만 |
|---|
| 2025.11.06 | ₩71,908 | ₩71,935 | ₩71,841 | ₩71,908 | 0.00% | 6.2만 |
|---|
| 2025.11.05 | ₩71,841 | ₩71,881 | ₩71,761 | ₩71,841 | 0.00% | 10.4만 |
|---|
| 2025.11.04 | ₩71,814 | ₩72,002 | ₩71,801 | ₩71,935 | +0.17% | 7.4만 |
|---|
| 2025.11.03 | ₩71,908 | ₩71,908 | ₩71,801 | ₩71,828 | -0.11% | 8.4만 |
|---|
| 2025.10.31 | ₩72,083 | ₩72,163 | ₩72,002 | ₩72,096 | +0.02% | 11.7만 |
|---|
| 2025.10.30 | ₩71,935 | ₩72,083 | ₩71,841 | ₩72,069 | +0.19% | 4.8만 |
|---|
| 2025.10.29 | ₩72,109 | ₩72,176 | ₩72,029 | ₩72,042 | -0.09% | 4.2만 |
|---|
| 2025.10.28 | ₩72,190 | ₩72,230 | ₩72,123 | ₩72,163 | -0.04% | 11.9만 |
|---|
| 2025.10.27 | ₩72,109 | ₩72,203 | ₩72,096 | ₩72,190 | +0.11% | 8.5만 |
|---|
| 2025.10.24 | ₩72,150 | ₩72,176 | ₩72,096 | ₩72,136 | -0.02% | 9.1만 |
|---|
| 2025.10.23 | ₩72,056 | ₩72,136 | ₩72,042 | ₩72,083 | +0.04% | 5만 |
|---|
| 2025.10.22 | ₩72,190 | ₩72,190 | ₩72,123 | ₩72,163 | -0.04% | 5.6만 |
|---|
| 2025.10.21 | ₩72,069 | ₩72,150 | ₩72,069 | ₩72,109 | +0.06% | 10.4만 |
|---|
| 2025.10.20 | ₩72,123 | ₩72,150 | ₩72,096 | ₩72,123 | 0.00% | 7.5만 |
|---|
| 2025.10.17 | ₩71,975 | ₩72,083 | ₩71,975 | ₩72,083 | +0.15% | 12.9만 |
|---|
| 2025.10.16 | ₩71,841 | ₩72,015 | ₩71,828 | ₩71,989 | +0.21% | 12.7만 |
|---|
| 2025.10.15 | ₩71,814 | ₩71,868 | ₩71,774 | ₩71,855 | +0.06% | 9.2만 |
|---|
| 2025.10.14 | ₩71,801 | ₩71,814 | ₩71,734 | ₩71,747 | -0.07% | 12.6만 |
|---|
| 2025.10.13 | ₩71,814 | ₩71,814 | ₩71,680 | ₩71,774 | -0.06% | 8.7만 |
|---|
| 2025.10.10 | ₩71,667 | ₩71,734 | ₩71,600 | ₩71,734 | +0.09% | 3.9만 |
|---|