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 | ₩67,717 | ₩67,730 | ₩67,610 | ₩67,650 | -0.10% | 136.1만 |
| 2026.10.08 | ₩67,088 | ₩67,396 | ₩67,008 | ₩67,369 | +0.42% | 142.4만 |
| 2026.10.07 | ₩67,289 | ₩67,422 | ₩67,115 | ₩67,235 | -0.08% | 74.9만 |
| 2026.10.06 | ₩67,570 | ₩67,690 | ₩67,315 | ₩67,583 | +0.02% | 99만 |
| 2026.10.05 | ₩67,623 | ₩67,743 | ₩67,355 | ₩67,663 | +0.06% | 114.6만 |
| 2026.10.02 | ₩68,198 | ₩68,292 | ₩67,570 | ₩67,596 | -0.88% | 82.5만 |
| 2026.10.01 | ₩67,636 | ₩68,011 | ₩67,636 | ₩67,837 | +0.30% | 93.9만 |
| 2026.09.30 | ₩67,422 | ₩67,810 | ₩67,422 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,596 |
| +0.26% |
| 78.7만 |
| 2026.09.29 | ₩67,155 | ₩67,235 | ₩66,954 | ₩67,034 | -0.18% | 110.2만 |
|---|
| 2026.09.28 | ₩67,650 | ₩67,650 | ₩67,115 | ₩67,195 | -0.67% | 89.3만 |
|---|
| 2026.09.25 | ₩67,971 | ₩67,971 | ₩67,610 | ₩67,717 | -0.37% | 72.5만 |
|---|
| 2026.09.24 | ₩68,305 | ₩68,359 | ₩67,931 | ₩68,078 | -0.33% | 77.4만 |
|---|
| 2026.09.23 | ₩68,827 | ₩68,841 | ₩68,078 | ₩68,305 | -0.76% | 41.9만 |
|---|
| 2026.09.22 | ₩68,894 | ₩68,908 | ₩68,787 | ₩68,800 | -0.14% | 27.3만 |
|---|
| 2026.09.21 | ₩68,961 | ₩68,988 | ₩68,800 | ₩68,867 | -0.14% | 28.6만 |
|---|
| 2026.09.18 | ₩68,908 | ₩69,015 | ₩68,680 | ₩68,814 | -0.14% | 40.6만 |
|---|
| 2026.09.17 | ₩69,028 | ₩69,095 | ₩68,908 | ₩69,015 | -0.02% | 66만 |
|---|
| 2026.09.16 | ₩68,774 | ₩68,908 | ₩68,693 | ₩68,787 | +0.02% | 81.1만 |
|---|
| 2026.09.15 | ₩68,908 | ₩68,974 | ₩68,720 | ₩68,800 | -0.16% | 58.1만 |
|---|
| 2026.09.14 | ₩68,934 | ₩69,041 | ₩68,867 | ₩68,948 | +0.02% | 47.2만 |
|---|
| 2026.09.11 | ₩68,854 | ₩69,175 | ₩68,854 | ₩69,015 | +0.23% | 209.8만 |
|---|
| 2026.09.10 | ₩68,908 | ₩69,015 | ₩68,720 | ₩68,800 | -0.16% | 67.3만 |
|---|
| 2026.09.09 | ₩69,697 | ₩69,697 | ₩69,269 | ₩69,322 | -0.54% | 19.4만 |
|---|
| 2026.09.08 | ₩69,670 | ₩69,804 | ₩69,590 | ₩69,590 | -0.12% | 25.3만 |
|---|
| 2026.09.04 | ₩69,710 | ₩69,831 | ₩69,670 | ₩69,670 | -0.06% | 22.9만 |
|---|
| 2026.09.03 | ₩69,871 | ₩69,898 | ₩69,617 | ₩69,630 | -0.34% | 29.1만 |
|---|
| 2026.09.02 | ₩69,764 | ₩69,817 | ₩69,724 | ₩69,737 | -0.04% | 24.5만 |
|---|
| 2026.09.01 | ₩69,965 | ₩70,072 | ₩69,737 | ₩69,777 | -0.27% | 28.7만 |
|---|
| 2026.08.31 | ₩70,259 | ₩70,419 | ₩70,219 | ₩70,379 | +0.17% | 24.2만 |
|---|
| 2026.08.28 | ₩70,567 | ₩70,580 | ₩70,379 | ₩70,406 | -0.23% | 14만 |
|---|
| 2026.08.27 | ₩70,607 | ₩70,620 | ₩70,540 | ₩70,540 | -0.09% | 11.9만 |
|---|
| 2026.08.26 | ₩70,767 | ₩70,767 | ₩70,580 | ₩70,593 | -0.25% | 10.2만 |
|---|
| 2026.08.25 | ₩70,714 | ₩70,754 | ₩70,647 | ₩70,714 | 0.00% | 20.9만 |
|---|
| 2026.08.24 | ₩70,634 | ₩70,714 | ₩70,607 | ₩70,647 | +0.02% | 11.9만 |
|---|
| 2026.08.21 | ₩70,687 | ₩70,700 | ₩70,567 | ₩70,620 | -0.09% | 21.1만 |
|---|
| 2026.08.20 | ₩70,593 | ₩70,700 | ₩70,567 | ₩70,620 | +0.04% | 15.5만 |
|---|
| 2026.08.19 | ₩70,781 | ₩70,781 | ₩70,674 | ₩70,754 | -0.04% | 23.8만 |
|---|
| 2026.08.18 | ₩70,767 | ₩70,888 | ₩70,540 | ₩70,553 | -0.30% | 25.9만 |
|---|
| 2026.08.17 | ₩70,981 | ₩71,048 | ₩70,767 | ₩70,767 | -0.30% | 18.6만 |
|---|
| 2026.08.14 | ₩71,142 | ₩71,155 | ₩70,941 | ₩70,981 | -0.23% | 13.5만 |
|---|
| 2026.08.13 | ₩71,075 | ₩71,276 | ₩71,075 | ₩71,102 | +0.04% | 17.3만 |
|---|
| 2026.08.12 | ₩71,062 | ₩71,088 | ₩71,022 | ₩71,048 | -0.02% | 14.6만 |
|---|
| 2026.08.11 | ₩71,022 | ₩71,129 | ₩70,955 | ₩70,995 | -0.04% | 10.3만 |
|---|
| 2026.08.10 | ₩70,995 | ₩71,062 | ₩70,915 | ₩70,941 | -0.08% | 14.4만 |
|---|
| 2026.08.07 | ₩70,995 | ₩71,035 | ₩70,941 | ₩71,022 | +0.04% | 23.9만 |
|---|
| 2026.08.06 | ₩70,874 | ₩70,915 | ₩70,821 | ₩70,874 | 0.00% | 54.9만 |
|---|
| 2026.08.05 | ₩70,767 | ₩70,888 | ₩70,727 | ₩70,874 | +0.15% | 19.4만 |
|---|
| 2026.08.04 | ₩70,700 | ₩70,794 | ₩70,660 | ₩70,754 | +0.08% | 37.2만 |
|---|
| 2026.08.03 | ₩70,593 | ₩70,687 | ₩70,580 | ₩70,580 | -0.02% | 19.8만 |
|---|
| 2026.07.31 | ₩70,714 | ₩70,767 | ₩70,647 | ₩70,767 | +0.08% | 16만 |
|---|
| 2026.07.30 | ₩70,834 | ₩70,834 | ₩70,674 | ₩70,794 | -0.06% | 12.5만 |
|---|
| 2026.07.29 | ₩70,915 | ₩71,062 | ₩70,874 | ₩70,874 | -0.06% | 13.3만 |
|---|
| 2026.07.28 | ₩70,861 | ₩70,981 | ₩70,848 | ₩70,941 | +0.11% | 15.8만 |
|---|
| 2026.07.27 | ₩70,861 | ₩70,915 | ₩70,834 | ₩70,834 | -0.04% | 14.3만 |
|---|
| 2026.07.24 | ₩70,593 | ₩70,781 | ₩70,580 | ₩70,687 | +0.13% | 21.6만 |
|---|
| 2026.07.23 | ₩70,834 | ₩70,861 | ₩70,540 | ₩70,634 | -0.28% | 22.4만 |
|---|
| 2026.07.22 | ₩71,182 | ₩71,182 | ₩71,048 | ₩71,075 | -0.15% | 15.2만 |
|---|
| 2026.07.21 | ₩71,396 | ₩71,396 | ₩71,262 | ₩71,262 | -0.19% | 12만 |
|---|
| 2026.07.20 | ₩71,517 | ₩71,517 | ₩71,396 | ₩71,396 | -0.17% | 11.1만 |
|---|
| 2026.07.17 | ₩71,584 | ₩71,584 | ₩71,423 | ₩71,517 | -0.09% | 9.5만 |
|---|
| 2026.07.16 | ₩71,624 | ₩71,691 | ₩71,476 | ₩71,517 | -0.15% | 14.4만 |
|---|
| 2026.07.15 | ₩71,731 | ₩71,757 | ₩71,637 | ₩71,650 | -0.11% | 13.8만 |
|---|
| 2026.07.14 | ₩71,757 | ₩71,811 | ₩71,717 | ₩71,717 | -0.06% | 11만 |
|---|
| 2026.07.13 | ₩71,757 | ₩71,798 | ₩71,704 | ₩71,731 | -0.04% | 8.9만 |
|---|
| 2026.07.10 | ₩71,717 | ₩71,798 | ₩71,704 | ₩71,771 | +0.07% | 14.5만 |
|---|
| 2026.07.09 | ₩71,798 | ₩71,838 | ₩71,717 | ₩71,717 | -0.11% | 11.5만 |
|---|
| 2026.07.08 | ₩71,717 | ₩71,784 | ₩71,677 | ₩71,717 | 0.00% | 15.4만 |
|---|
| 2026.07.07 | ₩71,998 | ₩72,038 | ₩71,891 | ₩71,891 | -0.15% | 9만 |
|---|
| 2026.07.06 | ₩72,052 | ₩72,092 | ₩71,972 | ₩72,065 | +0.02% | 14.2만 |
|---|
| 2026.07.02 | ₩72,012 | ₩72,386 | ₩71,931 | ₩72,065 | +0.07% | 11.1만 |
|---|
| 2026.07.01 | ₩71,918 | ₩71,985 | ₩71,865 | ₩71,972 | +0.07% | 14.2만 |
|---|
| 2026.06.30 | ₩72,132 | ₩72,226 | ₩72,132 | ₩72,132 | 0.00% | 9.7만 |
|---|
| 2026.06.29 | ₩72,092 | ₩72,159 | ₩72,079 | ₩72,132 | +0.06% | 15.3만 |
|---|
| 2026.06.26 | ₩72,038 | ₩72,105 | ₩71,998 | ₩72,079 | +0.06% | 9.8만 |
|---|
| 2026.06.25 | ₩72,092 | ₩72,092 | ₩72,025 | ₩72,038 | -0.07% | 9.7만 |
|---|
| 2026.06.24 | ₩72,025 | ₩72,092 | ₩71,985 | ₩71,985 | -0.06% | 14.3만 |
|---|
| 2026.06.23 | ₩71,958 | ₩72,025 | ₩71,918 | ₩71,945 | -0.02% | 11.5만 |
|---|
| 2026.06.22 | ₩72,025 | ₩72,052 | ₩71,945 | ₩71,998 | -0.04% | 14.2만 |
|---|
| 2026.06.18 | ₩71,972 | ₩72,025 | ₩71,931 | ₩72,012 | +0.06% | 12.5만 |
|---|
| 2026.06.17 | ₩71,865 | ₩71,931 | ₩71,771 | ₩71,771 | -0.13% | 26.9만 |
|---|
| 2026.06.16 | ₩71,811 | ₩71,918 | ₩71,811 | ₩71,838 | +0.04% | 15.3만 |
|---|
| 2026.06.15 | ₩71,824 | ₩71,865 | ₩71,798 | ₩71,811 | -0.02% | 7.7만 |
|---|
| 2026.06.12 | ₩71,691 | ₩71,731 | ₩71,610 | ₩71,717 | +0.04% | 14.3만 |
|---|
| 2026.06.11 | ₩71,717 | ₩71,824 | ₩71,517 | ₩71,798 | +0.11% | 13.5만 |
|---|
| 2026.06.10 | ₩71,851 | ₩71,865 | ₩71,637 | ₩71,677 | -0.24% | 11만 |
|---|
| 2026.06.09 | ₩71,851 | ₩71,891 | ₩71,744 | ₩71,811 | -0.06% | 12.4만 |
|---|
| 2026.06.08 | ₩71,811 | ₩71,891 | ₩71,664 | ₩71,731 | -0.11% | 11.9만 |
|---|
| 2026.06.05 | ₩71,664 | ₩71,704 | ₩71,610 | ₩71,691 | +0.04% | 18.4만 |
|---|
| 2026.06.04 | ₩71,784 | ₩71,838 | ₩71,784 | ₩71,824 | +0.06% | 13.2만 |
|---|
| 2026.06.03 | ₩71,650 | ₩71,811 | ₩71,637 | ₩71,744 | +0.13% | 21만 |
|---|
| 2026.06.02 | ₩71,771 | ₩71,811 | ₩71,744 | ₩71,771 | 0.00% | 10.9만 |
|---|
| 2026.06.01 | ₩71,423 | ₩71,664 | ₩71,410 | ₩71,664 | +0.34% | 13.6만 |
|---|
| 2026.05.29 | ₩71,610 | ₩71,811 | ₩71,610 | ₩71,771 | +0.22% | 17.7만 |
|---|
| 2026.05.28 | ₩71,543 | ₩71,717 | ₩71,503 | ₩71,650 | +0.15% | 14.6만 |
|---|
| 2026.05.27 | ₩71,423 | ₩71,584 | ₩71,423 | ₩71,543 | +0.17% | 17.1만 |
|---|
| 2026.05.26 | ₩71,289 | ₩71,664 | ₩71,289 | ₩71,410 | +0.17% | 21.4만 |
|---|
| 2026.05.22 | ₩71,048 | ₩71,142 | ₩71,035 | ₩71,088 | +0.06% | 8.2만 |
|---|
| 2026.05.21 | ₩70,807 | ₩71,022 | ₩70,807 | ₩71,008 | +0.28% | 16.1만 |
|---|
| 2026.05.20 | ₩70,955 | ₩71,022 | ₩70,834 | ₩70,968 | +0.02% | 18.1만 |
|---|
| 2026.05.19 | ₩70,941 | ₩70,968 | ₩70,727 | ₩70,834 | -0.15% | 13.8만 |
|---|
| 2026.05.18 | ₩71,075 | ₩71,129 | ₩71,035 | ₩71,062 | -0.02% | 21.6만 |
|---|
| 2026.05.15 | ₩71,155 | ₩71,209 | ₩70,941 | ₩71,088 | -0.09% | 16.9만 |
|---|
| 2026.05.14 | ₩71,517 | ₩71,543 | ₩71,463 | ₩71,476 | -0.06% | 13.3만 |
|---|
| 2026.05.13 | ₩71,610 | ₩71,610 | ₩71,450 | ₩71,450 | -0.22% | 14.1만 |
|---|
| 2026.05.12 | ₩71,597 | ₩71,637 | ₩71,530 | ₩71,530 | -0.09% | 10.1만 |
|---|
| 2026.05.11 | ₩71,717 | ₩71,731 | ₩71,677 | ₩71,677 | -0.06% | 17.5만 |
|---|
| 2026.05.08 | ₩71,731 | ₩71,757 | ₩71,650 | ₩71,691 | -0.06% | 15만 |
|---|
| 2026.05.07 | ₩71,717 | ₩71,717 | ₩71,664 | ₩71,664 | -0.07% | 11.6만 |
|---|
| 2026.05.06 | ₩71,691 | ₩71,731 | ₩71,650 | ₩71,704 | +0.02% | 14.3만 |
|---|
| 2026.05.05 | ₩71,530 | ₩71,570 | ₩71,490 | ₩71,530 | 0.00% | 18.3만 |
|---|
| 2026.05.04 | ₩71,557 | ₩71,570 | ₩71,450 | ₩71,517 | -0.06% | 20.8만 |
|---|
| 2026.05.01 | ₩71,597 | ₩71,597 | ₩71,543 | ₩71,557 | -0.06% | 26.9만 |
|---|
| 2026.04.30 | ₩71,824 | ₩71,824 | ₩71,677 | ₩71,771 | -0.07% | 23.5만 |
|---|
| 2026.04.29 | ₩71,824 | ₩71,824 | ₩71,650 | ₩71,717 | -0.15% | 15.9만 |
|---|
| 2026.04.28 | ₩71,838 | ₩71,918 | ₩71,784 | ₩71,838 | 0.00% | 15.1만 |
|---|
| 2026.04.27 | ₩71,931 | ₩71,972 | ₩71,865 | ₩71,918 | -0.02% | 28.8만 |
|---|
| 2026.04.24 | ₩71,891 | ₩71,945 | ₩71,851 | ₩71,931 | +0.06% | 13.6만 |
|---|
| 2026.04.23 | ₩71,905 | ₩71,945 | ₩71,784 | ₩71,865 | -0.06% | 12.9만 |
|---|
| 2026.04.22 | ₩71,878 | ₩71,891 | ₩71,851 | ₩71,891 | +0.02% | 11만 |
|---|
| 2026.04.21 | ₩71,918 | ₩71,918 | ₩71,771 | ₩71,811 | -0.15% | 22.2만 |
|---|
| 2026.04.20 | ₩71,878 | ₩71,931 | ₩71,865 | ₩71,905 | +0.04% | 24만 |
|---|
| 2026.04.17 | ₩71,717 | ₩71,891 | ₩71,691 | ₩71,878 | +0.22% | 17.6만 |
|---|
| 2026.04.16 | ₩71,637 | ₩71,691 | ₩71,624 | ₩71,637 | 0.00% | 14.2만 |
|---|
| 2026.04.15 | ₩71,650 | ₩71,677 | ₩71,557 | ₩71,610 | -0.06% | 10.6만 |
|---|
| 2026.04.14 | ₩71,664 | ₩71,717 | ₩71,637 | ₩71,691 | +0.04% | 15만 |
|---|
| 2026.04.13 | ₩71,517 | ₩71,677 | ₩71,503 | ₩71,677 | +0.22% | 16.3만 |
|---|
| 2026.04.10 | ₩71,624 | ₩71,650 | ₩71,503 | ₩71,584 | -0.06% | 17.7만 |
|---|
| 2026.04.09 | ₩71,530 | ₩71,637 | ₩71,463 | ₩71,637 | +0.15% | 12.8만 |
|---|
| 2026.04.08 | ₩71,664 | ₩71,757 | ₩71,423 | ₩71,436 | -0.32% | 46.5만 |
|---|
| 2026.04.07 | ₩71,196 | ₩71,303 | ₩71,155 | ₩71,303 | +0.15% | 13.4만 |
|---|
| 2026.04.06 | ₩71,142 | ₩71,316 | ₩71,142 | ₩71,222 | +0.11% | 16.3만 |
|---|
| 2026.04.02 | ₩71,062 | ₩71,262 | ₩71,048 | ₩71,262 | +0.28% | 8만 |
|---|
| 2026.04.01 | ₩71,048 | ₩71,169 | ₩71,048 | ₩71,102 | +0.08% | 10.8만 |
|---|
| 2026.03.31 | ₩71,008 | ₩71,236 | ₩71,008 | ₩71,075 | +0.09% | 31.5만 |
|---|
| 2026.03.30 | ₩70,995 | ₩70,995 | ₩70,901 | ₩70,955 | -0.06% | 18.6만 |
|---|
| 2026.03.27 | ₩70,767 | ₩70,821 | ₩70,593 | ₩70,807 | +0.06% | 11.9만 |
|---|
| 2026.03.26 | ₩70,901 | ₩70,915 | ₩70,767 | ₩70,781 | -0.17% | 13.5만 |
|---|
| 2026.03.25 | ₩70,915 | ₩70,968 | ₩70,794 | ₩70,941 | +0.04% | 18만 |
|---|
| 2026.03.24 | ₩71,088 | ₩71,102 | ₩70,687 | ₩70,714 | -0.53% | 27.6만 |
|---|
| 2026.03.23 | ₩71,142 | ₩71,222 | ₩71,062 | ₩71,155 | +0.02% | 28.6만 |
|---|
| 2026.03.20 | ₩71,503 | ₩71,503 | ₩70,955 | ₩70,968 | -0.75% | 23.7만 |
|---|
| 2026.03.19 | ₩71,557 | ₩71,664 | ₩71,476 | ₩71,624 | +0.09% | 14만 |
|---|
| 2026.03.18 | ₩71,771 | ₩71,784 | ₩71,677 | ₩71,677 | -0.13% | 9.7만 |
|---|
| 2026.03.17 | ₩71,851 | ₩71,851 | ₩71,757 | ₩71,757 | -0.13% | 24.3만 |
|---|
| 2026.03.16 | ₩71,891 | ₩71,891 | ₩71,691 | ₩71,744 | -0.20% | 16.4만 |
|---|
| 2026.03.13 | ₩71,543 | ₩71,704 | ₩71,530 | ₩71,704 | +0.22% | 13.4만 |
|---|
| 2026.03.12 | ₩71,704 | ₩71,731 | ₩71,463 | ₩71,490 | -0.30% | 12.1만 |
|---|
| 2026.03.11 | ₩71,891 | ₩71,905 | ₩71,731 | ₩71,744 | -0.20% | 12.3만 |
|---|
| 2026.03.10 | ₩72,025 | ₩72,025 | ₩71,905 | ₩71,905 | -0.17% | 16만 |
|---|
| 2026.03.09 | ₩72,012 | ₩72,038 | ₩71,891 | ₩71,998 | -0.02% | 25.6만 |
|---|
| 2026.03.06 | ₩72,025 | ₩72,052 | ₩71,905 | ₩72,052 | +0.04% | 16.3만 |
|---|
| 2026.03.05 | ₩72,052 | ₩72,132 | ₩71,998 | ₩72,119 | +0.09% | 14.9만 |
|---|
| 2026.03.04 | ₩72,132 | ₩72,226 | ₩72,092 | ₩72,186 | +0.07% | 12.4만 |
|---|
| 2026.03.03 | ₩72,346 | ₩72,346 | ₩72,092 | ₩72,145 | -0.28% | 17.1만 |
|---|
| 2026.03.02 | ₩72,614 | ₩72,681 | ₩72,507 | ₩72,574 | -0.06% | 19.6만 |
|---|
| 2026.02.27 | ₩72,868 | ₩72,948 | ₩72,868 | ₩72,908 | +0.06% | 16.2만 |
|---|
| 2026.02.26 | ₩72,815 | ₩72,895 | ₩72,815 | ₩72,881 | +0.09% | 14.3만 |
|---|
| 2026.02.25 | ₩72,734 | ₩72,815 | ₩72,707 | ₩72,801 | +0.09% | 28.6만 |
|---|
| 2026.02.24 | ₩72,654 | ₩72,774 | ₩72,600 | ₩72,761 | +0.15% | 20.6만 |
|---|
| 2026.02.23 | ₩72,694 | ₩72,694 | ₩72,600 | ₩72,681 | -0.02% | 19.6만 |
|---|
| 2026.02.20 | ₩72,600 | ₩72,614 | ₩72,534 | ₩72,600 | 0.00% | 25.8만 |
|---|
| 2026.02.19 | ₩72,493 | ₩72,560 | ₩72,493 | ₩72,560 | +0.09% | 18.1만 |
|---|
| 2026.02.18 | ₩72,453 | ₩72,547 | ₩72,426 | ₩72,493 | +0.06% | 16.5만 |
|---|
| 2026.02.17 | ₩72,480 | ₩72,534 | ₩72,467 | ₩72,520 | +0.06% | 10.5만 |
|---|
| 2026.02.13 | ₩72,386 | ₩72,493 | ₩72,360 | ₩72,440 | +0.07% | 30.8만 |
|---|
| 2026.02.12 | ₩72,333 | ₩72,346 | ₩72,226 | ₩72,333 | 0.00% | 11.4만 |
|---|
| 2026.02.11 | ₩72,132 | ₩72,212 | ₩72,119 | ₩72,212 | +0.11% | 14.2만 |
|---|
| 2026.02.10 | ₩72,319 | ₩72,360 | ₩72,239 | ₩72,279 | -0.06% | 34.3만 |
|---|
| 2026.02.09 | ₩72,172 | ₩72,266 | ₩72,159 | ₩72,266 | +0.13% | 11.3만 |
|---|
| 2026.02.06 | ₩72,186 | ₩72,186 | ₩72,092 | ₩72,145 | -0.06% | 19.1만 |
|---|
| 2026.02.05 | ₩72,159 | ₩72,226 | ₩72,105 | ₩72,172 | +0.02% | 19.6만 |
|---|
| 2026.02.04 | ₩71,972 | ₩72,092 | ₩71,972 | ₩72,092 | +0.17% | 23.5만 |
|---|
| 2026.02.03 | ₩71,945 | ₩71,985 | ₩71,931 | ₩71,972 | +0.04% | 16.7만 |
|---|
| 2026.02.02 | ₩71,918 | ₩72,025 | ₩71,891 | ₩71,998 | +0.11% | 14.9만 |
|---|
| 2026.01.30 | ₩72,025 | ₩72,172 | ₩72,025 | ₩72,092 | +0.09% | 11.1만 |
|---|
| 2026.01.29 | ₩71,985 | ₩72,105 | ₩71,985 | ₩72,052 | +0.09% | 12.8만 |
|---|
| 2026.01.28 | ₩72,012 | ₩72,065 | ₩71,985 | ₩72,052 | +0.06% | 12.4만 |
|---|
| 2026.01.27 | ₩71,985 | ₩72,012 | ₩71,958 | ₩71,998 | +0.02% | 8.5만 |
|---|
| 2026.01.26 | ₩72,012 | ₩72,025 | ₩71,958 | ₩71,958 | -0.07% | 16.4만 |
|---|
| 2026.01.23 | ₩71,905 | ₩71,945 | ₩71,878 | ₩71,945 | +0.06% | 13.4만 |
|---|
| 2026.01.22 | ₩71,851 | ₩71,865 | ₩71,811 | ₩71,865 | +0.02% | 24.4만 |
|---|
| 2026.01.21 | ₩71,824 | ₩71,918 | ₩71,744 | ₩71,918 | +0.13% | 16.6만 |
|---|
| 2026.01.20 | ₩71,798 | ₩71,945 | ₩71,731 | ₩71,798 | 0.00% | 14.2만 |
|---|
| 2026.01.16 | ₩72,132 | ₩72,132 | ₩71,998 | ₩72,065 | -0.09% | 20.2만 |
|---|
| 2026.01.15 | ₩72,145 | ₩72,145 | ₩72,052 | ₩72,105 | -0.06% | 26.5만 |
|---|
| 2026.01.14 | ₩72,052 | ₩72,092 | ₩71,958 | ₩72,092 | +0.06% | 12.4만 |
|---|
| 2026.01.13 | ₩72,052 | ₩72,132 | ₩71,998 | ₩72,038 | -0.02% | 27.7만 |
|---|
| 2026.01.12 | ₩71,985 | ₩72,012 | ₩71,945 | ₩71,985 | 0.00% | 18.9만 |
|---|
| 2026.01.09 | ₩71,972 | ₩72,052 | ₩71,958 | ₩72,052 | +0.11% | 11.7만 |
|---|
| 2026.01.08 | ₩71,985 | ₩72,025 | ₩71,905 | ₩71,958 | -0.04% | 11.2만 |
|---|
| 2026.01.07 | ₩71,958 | ₩72,038 | ₩71,905 | ₩72,038 | +0.11% | 11.8만 |
|---|
| 2026.01.06 | ₩71,704 | ₩71,905 | ₩71,704 | ₩71,905 | +0.28% | 14.2만 |
|---|
| 2026.01.05 | ₩71,811 | ₩71,838 | ₩71,771 | ₩71,838 | +0.04% | 16.3만 |
|---|
| 2026.01.02 | ₩71,650 | ₩71,744 | ₩71,650 | ₩71,744 | +0.13% | 11.9만 |
|---|
| 2025.12.31 | ₩71,543 | ₩71,691 | ₩71,543 | ₩71,597 | +0.07% | 18.7만 |
|---|
| 2025.12.30 | ₩71,597 | ₩71,650 | ₩71,584 | ₩71,624 | +0.04% | 16.5만 |
|---|
| 2025.12.29 | ₩71,624 | ₩71,664 | ₩71,597 | ₩71,597 | -0.04% | 16.1만 |
|---|
| 2025.12.26 | ₩71,664 | ₩71,664 | ₩71,543 | ₩71,543 | -0.17% | 20.5만 |
|---|
| 2025.12.24 | ₩71,570 | ₩71,637 | ₩71,530 | ₩71,597 | +0.04% | 8.4만 |
|---|
| 2025.12.23 | ₩71,463 | ₩71,570 | ₩71,436 | ₩71,570 | +0.15% | 26.5만 |
|---|
| 2025.12.22 | ₩71,476 | ₩71,530 | ₩71,450 | ₩71,490 | +0.02% | 27.9만 |
|---|
| 2025.12.19 | ₩71,423 | ₩71,476 | ₩71,410 | ₩71,450 | +0.04% | 13.5만 |
|---|
| 2025.12.18 | ₩71,717 | ₩71,717 | ₩71,610 | ₩71,704 | -0.02% | 12.4만 |
|---|
| 2025.12.17 | ₩71,650 | ₩71,664 | ₩71,557 | ₩71,637 | -0.02% | 8.6만 |
|---|
| 2025.12.16 | ₩71,570 | ₩71,637 | ₩71,543 | ₩71,637 | +0.09% | 20.4만 |
|---|
| 2025.12.15 | ₩71,637 | ₩71,650 | ₩71,476 | ₩71,597 | -0.06% | 11만 |
|---|
| 2025.12.12 | ₩71,490 | ₩71,584 | ₩71,490 | ₩71,517 | +0.04% | 11.1만 |
|---|
| 2025.12.11 | ₩71,650 | ₩71,691 | ₩71,530 | ₩71,597 | -0.07% | 10.1만 |
|---|
| 2025.12.10 | ₩71,476 | ₩71,597 | ₩71,450 | ₩71,557 | +0.11% | 14.3만 |
|---|
| 2025.12.09 | ₩71,624 | ₩71,637 | ₩71,530 | ₩71,570 | -0.07% | 13.9만 |
|---|
| 2025.12.08 | ₩71,557 | ₩71,584 | ₩71,490 | ₩71,543 | -0.02% | 14.8만 |
|---|
| 2025.12.05 | ₩71,503 | ₩71,584 | ₩71,450 | ₩71,584 | +0.11% | 8.2만 |
|---|
| 2025.12.04 | ₩71,436 | ₩71,557 | ₩71,410 | ₩71,557 | +0.17% | 10만 |
|---|
| 2025.12.03 | ₩71,450 | ₩71,570 | ₩71,450 | ₩71,503 | +0.07% | 10만 |
|---|
| 2025.12.02 | ₩71,490 | ₩71,503 | ₩71,423 | ₩71,476 | -0.02% | 12.6만 |
|---|
| 2025.12.01 | ₩71,543 | ₩71,543 | ₩71,463 | ₩71,543 | 0.00% | 13.8만 |
|---|
| 2025.11.28 | ₩71,771 | ₩71,851 | ₩71,771 | ₩71,824 | +0.07% | 2.4만 |
|---|
| 2025.11.26 | ₩71,731 | ₩71,878 | ₩71,731 | ₩71,784 | +0.07% | 8.2만 |
|---|
| 2025.11.25 | ₩71,798 | ₩71,798 | ₩71,717 | ₩71,771 | -0.04% | 17.7만 |
|---|
| 2025.11.24 | ₩71,757 | ₩71,784 | ₩71,704 | ₩71,744 | -0.02% | 11.8만 |
|---|
| 2025.11.21 | ₩71,798 | ₩71,798 | ₩71,691 | ₩71,717 | -0.11% | 12.8만 |
|---|
| 2025.11.20 | ₩71,717 | ₩71,731 | ₩71,664 | ₩71,664 | -0.07% | 8.3만 |
|---|
| 2025.11.19 | ₩71,798 | ₩71,811 | ₩71,677 | ₩71,691 | -0.15% | 7만 |
|---|
| 2025.11.18 | ₩71,798 | ₩71,824 | ₩71,704 | ₩71,784 | -0.02% | 8.1만 |
|---|
| 2025.11.17 | ₩71,677 | ₩71,744 | ₩71,650 | ₩71,717 | +0.06% | 9.7만 |
|---|
| 2025.11.14 | ₩71,771 | ₩71,784 | ₩71,584 | ₩71,584 | -0.26% | 8.1만 |
|---|
| 2025.11.13 | ₩71,784 | ₩71,784 | ₩71,664 | ₩71,744 | -0.06% | 5.7만 |
|---|
| 2025.11.12 | ₩71,865 | ₩71,878 | ₩71,771 | ₩71,824 | -0.06% | 5.2만 |
|---|
| 2025.11.11 | ₩71,838 | ₩71,931 | ₩71,811 | ₩71,931 | +0.13% | 6.3만 |
|---|
| 2025.11.10 | ₩71,744 | ₩71,771 | ₩71,691 | ₩71,731 | -0.02% | 9만 |
|---|
| 2025.11.07 | ₩71,691 | ₩71,784 | ₩71,691 | ₩71,744 | +0.07% | 9.2만 |
|---|
| 2025.11.06 | ₩71,744 | ₩71,771 | ₩71,677 | ₩71,744 | 0.00% | 6.2만 |
|---|
| 2025.11.05 | ₩71,677 | ₩71,717 | ₩71,597 | ₩71,677 | 0.00% | 10.4만 |
|---|
| 2025.11.04 | ₩71,650 | ₩71,838 | ₩71,637 | ₩71,771 | +0.17% | 7.4만 |
|---|
| 2025.11.03 | ₩71,744 | ₩71,744 | ₩71,637 | ₩71,664 | -0.11% | 8.4만 |
|---|
| 2025.10.31 | ₩71,918 | ₩71,998 | ₩71,838 | ₩71,931 | +0.02% | 11.7만 |
|---|
| 2025.10.30 | ₩71,771 | ₩71,918 | ₩71,677 | ₩71,905 | +0.19% | 4.8만 |
|---|
| 2025.10.29 | ₩71,945 | ₩72,012 | ₩71,865 | ₩71,878 | -0.09% | 4.2만 |
|---|
| 2025.10.28 | ₩72,025 | ₩72,065 | ₩71,958 | ₩71,998 | -0.04% | 11.9만 |
|---|
| 2025.10.27 | ₩71,945 | ₩72,038 | ₩71,931 | ₩72,025 | +0.11% | 8.5만 |
|---|
| 2025.10.24 | ₩71,985 | ₩72,012 | ₩71,931 | ₩71,972 | -0.02% | 9.1만 |
|---|
| 2025.10.23 | ₩71,891 | ₩71,972 | ₩71,878 | ₩71,918 | +0.04% | 5만 |
|---|
| 2025.10.22 | ₩72,025 | ₩72,025 | ₩71,958 | ₩71,998 | -0.04% | 5.6만 |
|---|
| 2025.10.21 | ₩71,905 | ₩71,985 | ₩71,905 | ₩71,945 | +0.06% | 10.4만 |
|---|
| 2025.10.20 | ₩71,958 | ₩71,985 | ₩71,931 | ₩71,958 | 0.00% | 7.5만 |
|---|
| 2025.10.17 | ₩71,811 | ₩71,918 | ₩71,811 | ₩71,918 | +0.15% | 12.9만 |
|---|
| 2025.10.16 | ₩71,677 | ₩71,851 | ₩71,664 | ₩71,824 | +0.21% | 12.7만 |
|---|
| 2025.10.15 | ₩71,650 | ₩71,704 | ₩71,610 | ₩71,691 | +0.06% | 9.2만 |
|---|
| 2025.10.14 | ₩71,637 | ₩71,650 | ₩71,570 | ₩71,584 | -0.07% | 12.6만 |
|---|
| 2025.10.13 | ₩71,650 | ₩71,650 | ₩71,517 | ₩71,610 | -0.06% | 8.7만 |
|---|
| 2025.10.10 | ₩71,503 | ₩71,570 | ₩71,436 | ₩71,570 | +0.09% | 3.9만 |
|---|