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 | ₩67,895 | ₩67,908 | ₩67,788 | ₩67,828 | -0.10% | 136.1만 |
| 2026.10.08 | ₩67,264 | ₩67,573 | ₩67,184 | ₩67,546 | +0.42% | 142.4만 |
| 2026.10.07 | ₩67,466 | ₩67,600 | ₩67,291 | ₩67,412 | -0.08% | 74.9만 |
| 2026.10.06 | ₩67,747 | ₩67,868 | ₩67,492 | ₩67,761 | +0.02% | 99만 |
| 2026.10.05 | ₩67,801 | ₩67,922 | ₩67,533 | ₩67,841 | +0.06% | 114.6만 |
| 2026.10.02 | ₩68,378 | ₩68,472 | ₩67,747 | ₩67,774 | -0.88% | 82.5만 |
| 2026.10.01 | ₩67,814 | ₩68,190 | ₩67,814 | ₩68,016 | +0.30% | 93.9만 |
| 2026.09.30 | ₩67,600 | ₩67,989 | ₩67,600 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,774 |
| +0.26% |
| 78.7만 |
| 2026.09.29 | ₩67,331 | ₩67,412 | ₩67,130 | ₩67,211 | -0.18% | 110.2만 |
|---|
| 2026.09.28 | ₩67,828 | ₩67,828 | ₩67,291 | ₩67,372 | -0.67% | 89.3만 |
|---|
| 2026.09.25 | ₩68,150 | ₩68,150 | ₩67,788 | ₩67,895 | -0.37% | 72.5만 |
|---|
| 2026.09.24 | ₩68,485 | ₩68,539 | ₩68,109 | ₩68,257 | -0.33% | 77.4만 |
|---|
| 2026.09.23 | ₩69,008 | ₩69,022 | ₩68,257 | ₩68,485 | -0.76% | 41.9만 |
|---|
| 2026.09.22 | ₩69,075 | ₩69,089 | ₩68,968 | ₩68,981 | -0.14% | 27.3만 |
|---|
| 2026.09.21 | ₩69,142 | ₩69,169 | ₩68,981 | ₩69,049 | -0.14% | 28.6만 |
|---|
| 2026.09.18 | ₩69,089 | ₩69,196 | ₩68,861 | ₩68,995 | -0.14% | 40.6만 |
|---|
| 2026.09.17 | ₩69,210 | ₩69,277 | ₩69,089 | ₩69,196 | -0.02% | 66만 |
|---|
| 2026.09.16 | ₩68,955 | ₩69,089 | ₩68,874 | ₩68,968 | +0.02% | 81.1만 |
|---|
| 2026.09.15 | ₩69,089 | ₩69,156 | ₩68,901 | ₩68,981 | -0.16% | 58.1만 |
|---|
| 2026.09.14 | ₩69,116 | ₩69,223 | ₩69,049 | ₩69,129 | +0.02% | 47.2만 |
|---|
| 2026.09.11 | ₩69,035 | ₩69,357 | ₩69,035 | ₩69,196 | +0.23% | 209.8만 |
|---|
| 2026.09.10 | ₩69,089 | ₩69,196 | ₩68,901 | ₩68,981 | -0.16% | 67.3만 |
|---|
| 2026.09.09 | ₩69,880 | ₩69,880 | ₩69,451 | ₩69,505 | -0.54% | 19.4만 |
|---|
| 2026.09.08 | ₩69,853 | ₩69,988 | ₩69,773 | ₩69,773 | -0.12% | 25.3만 |
|---|
| 2026.09.04 | ₩69,894 | ₩70,014 | ₩69,853 | ₩69,853 | -0.06% | 22.9만 |
|---|
| 2026.09.03 | ₩70,055 | ₩70,082 | ₩69,800 | ₩69,813 | -0.34% | 29.1만 |
|---|
| 2026.09.02 | ₩69,947 | ₩70,001 | ₩69,907 | ₩69,921 | -0.04% | 24.5만 |
|---|
| 2026.09.01 | ₩70,149 | ₩70,256 | ₩69,921 | ₩69,961 | -0.27% | 28.7만 |
|---|
| 2026.08.31 | ₩70,444 | ₩70,605 | ₩70,403 | ₩70,564 | +0.17% | 24.2만 |
|---|
| 2026.08.28 | ₩70,752 | ₩70,766 | ₩70,564 | ₩70,591 | -0.23% | 14만 |
|---|
| 2026.08.27 | ₩70,793 | ₩70,806 | ₩70,725 | ₩70,725 | -0.09% | 11.9만 |
|---|
| 2026.08.26 | ₩70,954 | ₩70,954 | ₩70,766 | ₩70,779 | -0.25% | 10.2만 |
|---|
| 2026.08.25 | ₩70,900 | ₩70,940 | ₩70,833 | ₩70,900 | 0.00% | 20.9만 |
|---|
| 2026.08.24 | ₩70,819 | ₩70,900 | ₩70,793 | ₩70,833 | +0.02% | 11.9만 |
|---|
| 2026.08.21 | ₩70,873 | ₩70,886 | ₩70,752 | ₩70,806 | -0.09% | 21.1만 |
|---|
| 2026.08.20 | ₩70,779 | ₩70,886 | ₩70,752 | ₩70,806 | +0.04% | 15.5만 |
|---|
| 2026.08.19 | ₩70,967 | ₩70,967 | ₩70,860 | ₩70,940 | -0.04% | 23.8만 |
|---|
| 2026.08.18 | ₩70,954 | ₩71,074 | ₩70,725 | ₩70,739 | -0.30% | 25.9만 |
|---|
| 2026.08.17 | ₩71,168 | ₩71,235 | ₩70,954 | ₩70,954 | -0.30% | 18.6만 |
|---|
| 2026.08.14 | ₩71,329 | ₩71,343 | ₩71,128 | ₩71,168 | -0.23% | 13.5만 |
|---|
| 2026.08.13 | ₩71,262 | ₩71,463 | ₩71,262 | ₩71,289 | +0.04% | 17.3만 |
|---|
| 2026.08.12 | ₩71,249 | ₩71,275 | ₩71,208 | ₩71,235 | -0.02% | 14.6만 |
|---|
| 2026.08.11 | ₩71,208 | ₩71,316 | ₩71,141 | ₩71,182 | -0.04% | 10.3만 |
|---|
| 2026.08.10 | ₩71,182 | ₩71,249 | ₩71,101 | ₩71,128 | -0.08% | 14.4만 |
|---|
| 2026.08.07 | ₩71,182 | ₩71,222 | ₩71,128 | ₩71,208 | +0.04% | 23.9만 |
|---|
| 2026.08.06 | ₩71,061 | ₩71,101 | ₩71,007 | ₩71,061 | 0.00% | 54.9만 |
|---|
| 2026.08.05 | ₩70,954 | ₩71,074 | ₩70,913 | ₩71,061 | +0.15% | 19.4만 |
|---|
| 2026.08.04 | ₩70,886 | ₩70,980 | ₩70,846 | ₩70,940 | +0.08% | 37.2만 |
|---|
| 2026.08.03 | ₩70,779 | ₩70,873 | ₩70,766 | ₩70,766 | -0.02% | 19.8만 |
|---|
| 2026.07.31 | ₩70,900 | ₩70,954 | ₩70,833 | ₩70,954 | +0.08% | 16만 |
|---|
| 2026.07.30 | ₩71,021 | ₩71,021 | ₩70,860 | ₩70,980 | -0.06% | 12.5만 |
|---|
| 2026.07.29 | ₩71,101 | ₩71,249 | ₩71,061 | ₩71,061 | -0.06% | 13.3만 |
|---|
| 2026.07.28 | ₩71,047 | ₩71,168 | ₩71,034 | ₩71,128 | +0.11% | 15.8만 |
|---|
| 2026.07.27 | ₩71,047 | ₩71,101 | ₩71,021 | ₩71,021 | -0.04% | 14.3만 |
|---|
| 2026.07.24 | ₩70,779 | ₩70,967 | ₩70,766 | ₩70,873 | +0.13% | 21.6만 |
|---|
| 2026.07.23 | ₩71,021 | ₩71,047 | ₩70,725 | ₩70,819 | -0.28% | 22.4만 |
|---|
| 2026.07.22 | ₩71,369 | ₩71,369 | ₩71,235 | ₩71,262 | -0.15% | 15.2만 |
|---|
| 2026.07.21 | ₩71,584 | ₩71,584 | ₩71,450 | ₩71,450 | -0.19% | 12만 |
|---|
| 2026.07.20 | ₩71,705 | ₩71,705 | ₩71,584 | ₩71,584 | -0.17% | 11.1만 |
|---|
| 2026.07.17 | ₩71,772 | ₩71,772 | ₩71,611 | ₩71,705 | -0.09% | 9.5만 |
|---|
| 2026.07.16 | ₩71,812 | ₩71,879 | ₩71,665 | ₩71,705 | -0.15% | 14.4만 |
|---|
| 2026.07.15 | ₩71,919 | ₩71,946 | ₩71,826 | ₩71,839 | -0.11% | 13.8만 |
|---|
| 2026.07.14 | ₩71,946 | ₩72,000 | ₩71,906 | ₩71,906 | -0.06% | 11만 |
|---|
| 2026.07.13 | ₩71,946 | ₩71,986 | ₩71,893 | ₩71,919 | -0.04% | 8.9만 |
|---|
| 2026.07.10 | ₩71,906 | ₩71,986 | ₩71,893 | ₩71,960 | +0.07% | 14.5만 |
|---|
| 2026.07.09 | ₩71,986 | ₩72,027 | ₩71,906 | ₩71,906 | -0.11% | 11.5만 |
|---|
| 2026.07.08 | ₩71,906 | ₩71,973 | ₩71,866 | ₩71,906 | 0.00% | 15.4만 |
|---|
| 2026.07.07 | ₩72,188 | ₩72,228 | ₩72,080 | ₩72,080 | -0.15% | 9만 |
|---|
| 2026.07.06 | ₩72,241 | ₩72,282 | ₩72,161 | ₩72,255 | +0.02% | 14.2만 |
|---|
| 2026.07.02 | ₩72,201 | ₩72,577 | ₩72,121 | ₩72,255 | +0.07% | 11.1만 |
|---|
| 2026.07.01 | ₩72,107 | ₩72,174 | ₩72,054 | ₩72,161 | +0.07% | 14.2만 |
|---|
| 2026.06.30 | ₩72,322 | ₩72,416 | ₩72,322 | ₩72,322 | 0.00% | 9.7만 |
|---|
| 2026.06.29 | ₩72,282 | ₩72,349 | ₩72,268 | ₩72,322 | +0.06% | 15.3만 |
|---|
| 2026.06.26 | ₩72,228 | ₩72,295 | ₩72,188 | ₩72,268 | +0.06% | 9.8만 |
|---|
| 2026.06.25 | ₩72,282 | ₩72,282 | ₩72,215 | ₩72,228 | -0.07% | 9.7만 |
|---|
| 2026.06.24 | ₩72,215 | ₩72,282 | ₩72,174 | ₩72,174 | -0.06% | 14.3만 |
|---|
| 2026.06.23 | ₩72,147 | ₩72,215 | ₩72,107 | ₩72,134 | -0.02% | 11.5만 |
|---|
| 2026.06.22 | ₩72,215 | ₩72,241 | ₩72,134 | ₩72,188 | -0.04% | 14.2만 |
|---|
| 2026.06.18 | ₩72,161 | ₩72,215 | ₩72,121 | ₩72,201 | +0.06% | 12.5만 |
|---|
| 2026.06.17 | ₩72,054 | ₩72,121 | ₩71,960 | ₩71,960 | -0.13% | 26.9만 |
|---|
| 2026.06.16 | ₩72,000 | ₩72,107 | ₩72,000 | ₩72,027 | +0.04% | 15.3만 |
|---|
| 2026.06.15 | ₩72,013 | ₩72,054 | ₩71,986 | ₩72,000 | -0.02% | 7.7만 |
|---|
| 2026.06.12 | ₩71,879 | ₩71,919 | ₩71,799 | ₩71,906 | +0.04% | 14.3만 |
|---|
| 2026.06.11 | ₩71,906 | ₩72,013 | ₩71,705 | ₩71,986 | +0.11% | 13.5만 |
|---|
| 2026.06.10 | ₩72,040 | ₩72,054 | ₩71,826 | ₩71,866 | -0.24% | 11만 |
|---|
| 2026.06.09 | ₩72,040 | ₩72,080 | ₩71,933 | ₩72,000 | -0.06% | 12.4만 |
|---|
| 2026.06.08 | ₩72,000 | ₩72,080 | ₩71,852 | ₩71,919 | -0.11% | 11.9만 |
|---|
| 2026.06.05 | ₩71,852 | ₩71,893 | ₩71,799 | ₩71,879 | +0.04% | 18.4만 |
|---|
| 2026.06.04 | ₩71,973 | ₩72,027 | ₩71,973 | ₩72,013 | +0.06% | 13.2만 |
|---|
| 2026.06.03 | ₩71,839 | ₩72,000 | ₩71,826 | ₩71,933 | +0.13% | 21만 |
|---|
| 2026.06.02 | ₩71,960 | ₩72,000 | ₩71,933 | ₩71,960 | 0.00% | 10.9만 |
|---|
| 2026.06.01 | ₩71,611 | ₩71,852 | ₩71,597 | ₩71,852 | +0.34% | 13.6만 |
|---|
| 2026.05.29 | ₩71,799 | ₩72,000 | ₩71,799 | ₩71,960 | +0.22% | 17.7만 |
|---|
| 2026.05.28 | ₩71,732 | ₩71,906 | ₩71,691 | ₩71,839 | +0.15% | 14.6만 |
|---|
| 2026.05.27 | ₩71,611 | ₩71,772 | ₩71,611 | ₩71,732 | +0.17% | 17.1만 |
|---|
| 2026.05.26 | ₩71,477 | ₩71,852 | ₩71,477 | ₩71,597 | +0.17% | 21.4만 |
|---|
| 2026.05.22 | ₩71,235 | ₩71,329 | ₩71,222 | ₩71,275 | +0.06% | 8.2만 |
|---|
| 2026.05.21 | ₩70,994 | ₩71,208 | ₩70,994 | ₩71,195 | +0.28% | 16.1만 |
|---|
| 2026.05.20 | ₩71,141 | ₩71,208 | ₩71,021 | ₩71,155 | +0.02% | 18.1만 |
|---|
| 2026.05.19 | ₩71,128 | ₩71,155 | ₩70,913 | ₩71,021 | -0.15% | 13.8만 |
|---|
| 2026.05.18 | ₩71,262 | ₩71,316 | ₩71,222 | ₩71,249 | -0.02% | 21.6만 |
|---|
| 2026.05.15 | ₩71,343 | ₩71,396 | ₩71,128 | ₩71,275 | -0.09% | 16.9만 |
|---|
| 2026.05.14 | ₩71,705 | ₩71,732 | ₩71,651 | ₩71,665 | -0.06% | 13.3만 |
|---|
| 2026.05.13 | ₩71,799 | ₩71,799 | ₩71,638 | ₩71,638 | -0.22% | 14.1만 |
|---|
| 2026.05.12 | ₩71,785 | ₩71,826 | ₩71,718 | ₩71,718 | -0.09% | 10.1만 |
|---|
| 2026.05.11 | ₩71,906 | ₩71,919 | ₩71,866 | ₩71,866 | -0.06% | 17.5만 |
|---|
| 2026.05.08 | ₩71,919 | ₩71,946 | ₩71,839 | ₩71,879 | -0.06% | 15만 |
|---|
| 2026.05.07 | ₩71,906 | ₩71,906 | ₩71,852 | ₩71,852 | -0.07% | 11.6만 |
|---|
| 2026.05.06 | ₩71,879 | ₩71,919 | ₩71,839 | ₩71,893 | +0.02% | 14.3만 |
|---|
| 2026.05.05 | ₩71,718 | ₩71,758 | ₩71,678 | ₩71,718 | 0.00% | 18.3만 |
|---|
| 2026.05.04 | ₩71,745 | ₩71,758 | ₩71,638 | ₩71,705 | -0.06% | 20.8만 |
|---|
| 2026.05.01 | ₩71,785 | ₩71,785 | ₩71,732 | ₩71,745 | -0.06% | 26.9만 |
|---|
| 2026.04.30 | ₩72,013 | ₩72,013 | ₩71,866 | ₩71,960 | -0.07% | 23.5만 |
|---|
| 2026.04.29 | ₩72,013 | ₩72,013 | ₩71,839 | ₩71,906 | -0.15% | 15.9만 |
|---|
| 2026.04.28 | ₩72,027 | ₩72,107 | ₩71,973 | ₩72,027 | 0.00% | 15.1만 |
|---|
| 2026.04.27 | ₩72,121 | ₩72,161 | ₩72,054 | ₩72,107 | -0.02% | 28.8만 |
|---|
| 2026.04.24 | ₩72,080 | ₩72,134 | ₩72,040 | ₩72,121 | +0.06% | 13.6만 |
|---|
| 2026.04.23 | ₩72,094 | ₩72,134 | ₩71,973 | ₩72,054 | -0.06% | 12.9만 |
|---|
| 2026.04.22 | ₩72,067 | ₩72,080 | ₩72,040 | ₩72,080 | +0.02% | 11만 |
|---|
| 2026.04.21 | ₩72,107 | ₩72,107 | ₩71,960 | ₩72,000 | -0.15% | 22.2만 |
|---|
| 2026.04.20 | ₩72,067 | ₩72,121 | ₩72,054 | ₩72,094 | +0.04% | 24만 |
|---|
| 2026.04.17 | ₩71,906 | ₩72,080 | ₩71,879 | ₩72,067 | +0.22% | 17.6만 |
|---|
| 2026.04.16 | ₩71,826 | ₩71,879 | ₩71,812 | ₩71,826 | 0.00% | 14.2만 |
|---|
| 2026.04.15 | ₩71,839 | ₩71,866 | ₩71,745 | ₩71,799 | -0.06% | 10.6만 |
|---|
| 2026.04.14 | ₩71,852 | ₩71,906 | ₩71,826 | ₩71,879 | +0.04% | 15만 |
|---|
| 2026.04.13 | ₩71,705 | ₩71,866 | ₩71,691 | ₩71,866 | +0.22% | 16.3만 |
|---|
| 2026.04.10 | ₩71,812 | ₩71,839 | ₩71,691 | ₩71,772 | -0.06% | 17.7만 |
|---|
| 2026.04.09 | ₩71,718 | ₩71,826 | ₩71,651 | ₩71,826 | +0.15% | 12.8만 |
|---|
| 2026.04.08 | ₩71,852 | ₩71,946 | ₩71,611 | ₩71,624 | -0.32% | 46.5만 |
|---|
| 2026.04.07 | ₩71,383 | ₩71,490 | ₩71,343 | ₩71,490 | +0.15% | 13.4만 |
|---|
| 2026.04.06 | ₩71,329 | ₩71,504 | ₩71,329 | ₩71,410 | +0.11% | 16.3만 |
|---|
| 2026.04.02 | ₩71,249 | ₩71,450 | ₩71,235 | ₩71,450 | +0.28% | 8만 |
|---|
| 2026.04.01 | ₩71,235 | ₩71,356 | ₩71,235 | ₩71,289 | +0.08% | 10.8만 |
|---|
| 2026.03.31 | ₩71,195 | ₩71,423 | ₩71,195 | ₩71,262 | +0.09% | 31.5만 |
|---|
| 2026.03.30 | ₩71,182 | ₩71,182 | ₩71,088 | ₩71,141 | -0.06% | 18.6만 |
|---|
| 2026.03.27 | ₩70,954 | ₩71,007 | ₩70,779 | ₩70,994 | +0.06% | 11.9만 |
|---|
| 2026.03.26 | ₩71,088 | ₩71,101 | ₩70,954 | ₩70,967 | -0.17% | 13.5만 |
|---|
| 2026.03.25 | ₩71,101 | ₩71,155 | ₩70,980 | ₩71,128 | +0.04% | 18만 |
|---|
| 2026.03.24 | ₩71,275 | ₩71,289 | ₩70,873 | ₩70,900 | -0.53% | 27.6만 |
|---|
| 2026.03.23 | ₩71,329 | ₩71,410 | ₩71,249 | ₩71,343 | +0.02% | 28.6만 |
|---|
| 2026.03.20 | ₩71,691 | ₩71,691 | ₩71,141 | ₩71,155 | -0.75% | 23.7만 |
|---|
| 2026.03.19 | ₩71,745 | ₩71,852 | ₩71,665 | ₩71,812 | +0.09% | 14만 |
|---|
| 2026.03.18 | ₩71,960 | ₩71,973 | ₩71,866 | ₩71,866 | -0.13% | 9.7만 |
|---|
| 2026.03.17 | ₩72,040 | ₩72,040 | ₩71,946 | ₩71,946 | -0.13% | 24.3만 |
|---|
| 2026.03.16 | ₩72,080 | ₩72,080 | ₩71,879 | ₩71,933 | -0.20% | 16.4만 |
|---|
| 2026.03.13 | ₩71,732 | ₩71,893 | ₩71,718 | ₩71,893 | +0.22% | 13.4만 |
|---|
| 2026.03.12 | ₩71,893 | ₩71,919 | ₩71,651 | ₩71,678 | -0.30% | 12.1만 |
|---|
| 2026.03.11 | ₩72,080 | ₩72,094 | ₩71,919 | ₩71,933 | -0.20% | 12.3만 |
|---|
| 2026.03.10 | ₩72,215 | ₩72,215 | ₩72,094 | ₩72,094 | -0.17% | 16만 |
|---|
| 2026.03.09 | ₩72,201 | ₩72,228 | ₩72,080 | ₩72,188 | -0.02% | 25.6만 |
|---|
| 2026.03.06 | ₩72,215 | ₩72,241 | ₩72,094 | ₩72,241 | +0.04% | 16.3만 |
|---|
| 2026.03.05 | ₩72,241 | ₩72,322 | ₩72,188 | ₩72,308 | +0.09% | 14.9만 |
|---|
| 2026.03.04 | ₩72,322 | ₩72,416 | ₩72,282 | ₩72,376 | +0.07% | 12.4만 |
|---|
| 2026.03.03 | ₩72,537 | ₩72,537 | ₩72,282 | ₩72,335 | -0.28% | 17.1만 |
|---|
| 2026.03.02 | ₩72,805 | ₩72,872 | ₩72,698 | ₩72,765 | -0.06% | 19.6만 |
|---|
| 2026.02.27 | ₩73,060 | ₩73,140 | ₩73,060 | ₩73,100 | +0.06% | 16.2만 |
|---|
| 2026.02.26 | ₩73,006 | ₩73,087 | ₩73,006 | ₩73,073 | +0.09% | 14.3만 |
|---|
| 2026.02.25 | ₩72,926 | ₩73,006 | ₩72,899 | ₩72,993 | +0.09% | 28.6만 |
|---|
| 2026.02.24 | ₩72,845 | ₩72,966 | ₩72,791 | ₩72,952 | +0.15% | 20.6만 |
|---|
| 2026.02.23 | ₩72,885 | ₩72,885 | ₩72,791 | ₩72,872 | -0.02% | 19.6만 |
|---|
| 2026.02.20 | ₩72,791 | ₩72,805 | ₩72,724 | ₩72,791 | 0.00% | 25.8만 |
|---|
| 2026.02.19 | ₩72,684 | ₩72,751 | ₩72,684 | ₩72,751 | +0.09% | 18.1만 |
|---|
| 2026.02.18 | ₩72,644 | ₩72,738 | ₩72,617 | ₩72,684 | +0.06% | 16.5만 |
|---|
| 2026.02.17 | ₩72,671 | ₩72,724 | ₩72,657 | ₩72,711 | +0.06% | 10.5만 |
|---|
| 2026.02.13 | ₩72,577 | ₩72,684 | ₩72,550 | ₩72,630 | +0.07% | 30.8만 |
|---|
| 2026.02.12 | ₩72,523 | ₩72,537 | ₩72,416 | ₩72,523 | 0.00% | 11.4만 |
|---|
| 2026.02.11 | ₩72,322 | ₩72,402 | ₩72,308 | ₩72,402 | +0.11% | 14.2만 |
|---|
| 2026.02.10 | ₩72,510 | ₩72,550 | ₩72,429 | ₩72,469 | -0.06% | 34.3만 |
|---|
| 2026.02.09 | ₩72,362 | ₩72,456 | ₩72,349 | ₩72,456 | +0.13% | 11.3만 |
|---|
| 2026.02.06 | ₩72,376 | ₩72,376 | ₩72,282 | ₩72,335 | -0.06% | 19.1만 |
|---|
| 2026.02.05 | ₩72,349 | ₩72,416 | ₩72,295 | ₩72,362 | +0.02% | 19.6만 |
|---|
| 2026.02.04 | ₩72,161 | ₩72,282 | ₩72,161 | ₩72,282 | +0.17% | 23.5만 |
|---|
| 2026.02.03 | ₩72,134 | ₩72,174 | ₩72,121 | ₩72,161 | +0.04% | 16.7만 |
|---|
| 2026.02.02 | ₩72,107 | ₩72,215 | ₩72,080 | ₩72,188 | +0.11% | 14.9만 |
|---|
| 2026.01.30 | ₩72,215 | ₩72,362 | ₩72,215 | ₩72,282 | +0.09% | 11.1만 |
|---|
| 2026.01.29 | ₩72,174 | ₩72,295 | ₩72,174 | ₩72,241 | +0.09% | 12.8만 |
|---|
| 2026.01.28 | ₩72,201 | ₩72,255 | ₩72,174 | ₩72,241 | +0.06% | 12.4만 |
|---|
| 2026.01.27 | ₩72,174 | ₩72,201 | ₩72,147 | ₩72,188 | +0.02% | 8.5만 |
|---|
| 2026.01.26 | ₩72,201 | ₩72,215 | ₩72,147 | ₩72,147 | -0.07% | 16.4만 |
|---|
| 2026.01.23 | ₩72,094 | ₩72,134 | ₩72,067 | ₩72,134 | +0.06% | 13.4만 |
|---|
| 2026.01.22 | ₩72,040 | ₩72,054 | ₩72,000 | ₩72,054 | +0.02% | 24.4만 |
|---|
| 2026.01.21 | ₩72,013 | ₩72,107 | ₩71,933 | ₩72,107 | +0.13% | 16.6만 |
|---|
| 2026.01.20 | ₩71,986 | ₩72,134 | ₩71,919 | ₩71,986 | 0.00% | 14.2만 |
|---|
| 2026.01.16 | ₩72,322 | ₩72,322 | ₩72,188 | ₩72,255 | -0.09% | 20.2만 |
|---|
| 2026.01.15 | ₩72,335 | ₩72,335 | ₩72,241 | ₩72,295 | -0.06% | 26.5만 |
|---|
| 2026.01.14 | ₩72,241 | ₩72,282 | ₩72,147 | ₩72,282 | +0.06% | 12.4만 |
|---|
| 2026.01.13 | ₩72,241 | ₩72,322 | ₩72,188 | ₩72,228 | -0.02% | 27.7만 |
|---|
| 2026.01.12 | ₩72,174 | ₩72,201 | ₩72,134 | ₩72,174 | 0.00% | 18.9만 |
|---|
| 2026.01.09 | ₩72,161 | ₩72,241 | ₩72,147 | ₩72,241 | +0.11% | 11.7만 |
|---|
| 2026.01.08 | ₩72,174 | ₩72,215 | ₩72,094 | ₩72,147 | -0.04% | 11.2만 |
|---|
| 2026.01.07 | ₩72,147 | ₩72,228 | ₩72,094 | ₩72,228 | +0.11% | 11.8만 |
|---|
| 2026.01.06 | ₩71,893 | ₩72,094 | ₩71,893 | ₩72,094 | +0.28% | 14.2만 |
|---|
| 2026.01.05 | ₩72,000 | ₩72,027 | ₩71,960 | ₩72,027 | +0.04% | 16.3만 |
|---|
| 2026.01.02 | ₩71,839 | ₩71,933 | ₩71,839 | ₩71,933 | +0.13% | 11.9만 |
|---|
| 2025.12.31 | ₩71,732 | ₩71,879 | ₩71,732 | ₩71,785 | +0.07% | 18.7만 |
|---|
| 2025.12.30 | ₩71,785 | ₩71,839 | ₩71,772 | ₩71,812 | +0.04% | 16.5만 |
|---|
| 2025.12.29 | ₩71,812 | ₩71,852 | ₩71,785 | ₩71,785 | -0.04% | 16.1만 |
|---|
| 2025.12.26 | ₩71,852 | ₩71,852 | ₩71,732 | ₩71,732 | -0.17% | 20.5만 |
|---|
| 2025.12.24 | ₩71,758 | ₩71,826 | ₩71,718 | ₩71,785 | +0.04% | 8.4만 |
|---|
| 2025.12.23 | ₩71,651 | ₩71,758 | ₩71,624 | ₩71,758 | +0.15% | 26.5만 |
|---|
| 2025.12.22 | ₩71,665 | ₩71,718 | ₩71,638 | ₩71,678 | +0.02% | 27.9만 |
|---|
| 2025.12.19 | ₩71,611 | ₩71,665 | ₩71,597 | ₩71,638 | +0.04% | 13.5만 |
|---|
| 2025.12.18 | ₩71,906 | ₩71,906 | ₩71,799 | ₩71,893 | -0.02% | 12.4만 |
|---|
| 2025.12.17 | ₩71,839 | ₩71,852 | ₩71,745 | ₩71,826 | -0.02% | 8.6만 |
|---|
| 2025.12.16 | ₩71,758 | ₩71,826 | ₩71,732 | ₩71,826 | +0.09% | 20.4만 |
|---|
| 2025.12.15 | ₩71,826 | ₩71,839 | ₩71,665 | ₩71,785 | -0.06% | 11만 |
|---|
| 2025.12.12 | ₩71,678 | ₩71,772 | ₩71,678 | ₩71,705 | +0.04% | 11.1만 |
|---|
| 2025.12.11 | ₩71,839 | ₩71,879 | ₩71,718 | ₩71,785 | -0.07% | 10.1만 |
|---|
| 2025.12.10 | ₩71,665 | ₩71,785 | ₩71,638 | ₩71,745 | +0.11% | 14.3만 |
|---|
| 2025.12.09 | ₩71,812 | ₩71,826 | ₩71,718 | ₩71,758 | -0.07% | 13.9만 |
|---|
| 2025.12.08 | ₩71,745 | ₩71,772 | ₩71,678 | ₩71,732 | -0.02% | 14.8만 |
|---|
| 2025.12.05 | ₩71,691 | ₩71,772 | ₩71,638 | ₩71,772 | +0.11% | 8.2만 |
|---|
| 2025.12.04 | ₩71,624 | ₩71,745 | ₩71,597 | ₩71,745 | +0.17% | 10만 |
|---|
| 2025.12.03 | ₩71,638 | ₩71,758 | ₩71,638 | ₩71,691 | +0.07% | 10만 |
|---|
| 2025.12.02 | ₩71,678 | ₩71,691 | ₩71,611 | ₩71,665 | -0.02% | 12.6만 |
|---|
| 2025.12.01 | ₩71,732 | ₩71,732 | ₩71,651 | ₩71,732 | 0.00% | 13.8만 |
|---|
| 2025.11.28 | ₩71,960 | ₩72,040 | ₩71,960 | ₩72,013 | +0.07% | 2.4만 |
|---|
| 2025.11.26 | ₩71,919 | ₩72,067 | ₩71,919 | ₩71,973 | +0.07% | 8.2만 |
|---|
| 2025.11.25 | ₩71,986 | ₩71,986 | ₩71,906 | ₩71,960 | -0.04% | 17.7만 |
|---|
| 2025.11.24 | ₩71,946 | ₩71,973 | ₩71,893 | ₩71,933 | -0.02% | 11.8만 |
|---|
| 2025.11.21 | ₩71,986 | ₩71,986 | ₩71,879 | ₩71,906 | -0.11% | 12.8만 |
|---|
| 2025.11.20 | ₩71,906 | ₩71,919 | ₩71,852 | ₩71,852 | -0.07% | 8.3만 |
|---|
| 2025.11.19 | ₩71,986 | ₩72,000 | ₩71,866 | ₩71,879 | -0.15% | 7만 |
|---|
| 2025.11.18 | ₩71,986 | ₩72,013 | ₩71,893 | ₩71,973 | -0.02% | 8.1만 |
|---|
| 2025.11.17 | ₩71,866 | ₩71,933 | ₩71,839 | ₩71,906 | +0.06% | 9.7만 |
|---|
| 2025.11.14 | ₩71,960 | ₩71,973 | ₩71,772 | ₩71,772 | -0.26% | 8.1만 |
|---|
| 2025.11.13 | ₩71,973 | ₩71,973 | ₩71,852 | ₩71,933 | -0.06% | 5.7만 |
|---|
| 2025.11.12 | ₩72,054 | ₩72,067 | ₩71,960 | ₩72,013 | -0.06% | 5.2만 |
|---|
| 2025.11.11 | ₩72,027 | ₩72,121 | ₩72,000 | ₩72,121 | +0.13% | 6.3만 |
|---|
| 2025.11.10 | ₩71,933 | ₩71,960 | ₩71,879 | ₩71,919 | -0.02% | 9만 |
|---|
| 2025.11.07 | ₩71,879 | ₩71,973 | ₩71,879 | ₩71,933 | +0.07% | 9.2만 |
|---|
| 2025.11.06 | ₩71,933 | ₩71,960 | ₩71,866 | ₩71,933 | 0.00% | 6.2만 |
|---|
| 2025.11.05 | ₩71,866 | ₩71,906 | ₩71,785 | ₩71,866 | 0.00% | 10.4만 |
|---|
| 2025.11.04 | ₩71,839 | ₩72,027 | ₩71,826 | ₩71,960 | +0.17% | 7.4만 |
|---|
| 2025.11.03 | ₩71,933 | ₩71,933 | ₩71,826 | ₩71,852 | -0.11% | 8.4만 |
|---|
| 2025.10.31 | ₩72,107 | ₩72,188 | ₩72,027 | ₩72,121 | +0.02% | 11.7만 |
|---|
| 2025.10.30 | ₩71,960 | ₩72,107 | ₩71,866 | ₩72,094 | +0.19% | 4.8만 |
|---|
| 2025.10.29 | ₩72,134 | ₩72,201 | ₩72,054 | ₩72,067 | -0.09% | 4.2만 |
|---|
| 2025.10.28 | ₩72,215 | ₩72,255 | ₩72,147 | ₩72,188 | -0.04% | 11.9만 |
|---|
| 2025.10.27 | ₩72,134 | ₩72,228 | ₩72,121 | ₩72,215 | +0.11% | 8.5만 |
|---|
| 2025.10.24 | ₩72,174 | ₩72,201 | ₩72,121 | ₩72,161 | -0.02% | 9.1만 |
|---|
| 2025.10.23 | ₩72,080 | ₩72,161 | ₩72,067 | ₩72,107 | +0.04% | 5만 |
|---|
| 2025.10.22 | ₩72,215 | ₩72,215 | ₩72,147 | ₩72,188 | -0.04% | 5.6만 |
|---|
| 2025.10.21 | ₩72,094 | ₩72,174 | ₩72,094 | ₩72,134 | +0.06% | 10.4만 |
|---|
| 2025.10.20 | ₩72,147 | ₩72,174 | ₩72,121 | ₩72,147 | 0.00% | 7.5만 |
|---|
| 2025.10.17 | ₩72,000 | ₩72,107 | ₩72,000 | ₩72,107 | +0.15% | 12.9만 |
|---|
| 2025.10.16 | ₩71,866 | ₩72,040 | ₩71,852 | ₩72,013 | +0.21% | 12.7만 |
|---|
| 2025.10.15 | ₩71,839 | ₩71,893 | ₩71,799 | ₩71,879 | +0.06% | 9.2만 |
|---|
| 2025.10.14 | ₩71,826 | ₩71,839 | ₩71,758 | ₩71,772 | -0.07% | 12.6만 |
|---|
| 2025.10.13 | ₩71,839 | ₩71,839 | ₩71,705 | ₩71,799 | -0.06% | 8.7만 |
|---|
| 2025.10.10 | ₩71,691 | ₩71,758 | ₩71,624 | ₩71,758 | +0.09% | 3.9만 |
|---|