시장 데이터를 불러오는 중
전체 종목
AB New York Intermediate Municipal ETF 과거 주가
AB New York Intermediate Municipal ETF · NYM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AB New York Intermediate Municipal ETF · NYM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,274 | ₩32,321 | ₩32,268 | ₩32,321 | +0.15% | 6만 |
| 2026.10.08 | ₩32,147 | ₩32,207 | ₩32,120 | ₩32,201 | +0.17% | 11.6만 |
| 2026.10.07 | ₩32,147 | ₩32,214 | ₩32,147 | ₩32,167 | +0.06% | 10.2만 |
| 2026.10.06 | ₩32,160 | ₩32,388 | ₩32,160 | ₩32,254 | +0.29% | 12.3만 |
| 2026.10.05 | ₩32,321 | ₩32,321 | ₩32,201 | ₩32,254 | -0.21% | 18.6만 |
| 2026.10.02 | ₩32,495 | ₩32,495 | ₩32,147 | ₩32,248 | -0.76% | 12.1만 |
| 2026.10.01 | ₩32,227 | ₩32,382 | ₩32,227 | ₩32,308 | +0.25% | 16.9만 |
| 2026.09.30 | ₩32,201 | ₩32,281 | ₩32,201 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,254 |
| +0.17% |
| 15.1만 |
| 2026.09.29 | ₩32,201 | ₩32,201 | ₩32,080 | ₩32,120 | -0.25% | 12.1만 |
|---|
| 2026.09.28 | ₩32,241 | ₩32,241 | ₩32,067 | ₩32,187 | -0.17% | 46.2만 |
|---|
| 2026.09.25 | ₩32,375 | ₩32,415 | ₩32,281 | ₩32,294 | -0.25% | 18.4만 |
|---|
| 2026.09.24 | ₩32,522 | ₩32,522 | ₩32,254 | ₩32,368 | -0.47% | 5.1만 |
|---|
| 2026.09.23 | ₩32,670 | ₩32,670 | ₩32,361 | ₩32,375 | -0.90% | 18.5만 |
|---|
| 2026.09.22 | ₩32,670 | ₩32,683 | ₩32,643 | ₩32,656 | -0.04% | 7.2만 |
|---|
| 2026.09.21 | ₩32,737 | ₩32,737 | ₩32,683 | ₩32,690 | -0.14% | 3만 |
|---|
| 2026.09.18 | ₩32,683 | ₩32,717 | ₩32,650 | ₩32,703 | +0.06% | 8.1만 |
|---|
| 2026.09.17 | ₩32,763 | ₩32,790 | ₩32,730 | ₩32,743 | -0.06% | 2.7만 |
|---|
| 2026.09.16 | ₩32,723 | ₩32,723 | ₩32,676 | ₩32,683 | -0.12% | 5.7만 |
|---|
| 2026.09.15 | ₩32,710 | ₩32,750 | ₩32,683 | ₩32,683 | -0.08% | 5.8만 |
|---|
| 2026.09.14 | ₩32,777 | ₩32,777 | ₩32,723 | ₩32,723 | -0.16% | 17.8만 |
|---|
| 2026.09.11 | ₩32,763 | ₩32,824 | ₩32,750 | ₩32,777 | +0.04% | 10만 |
|---|
| 2026.09.10 | ₩32,830 | ₩32,844 | ₩32,670 | ₩32,696 | -0.41% | 4.8만 |
|---|
| 2026.09.09 | ₩32,978 | ₩32,978 | ₩32,839 | ₩32,857 | -0.37% | 6만 |
|---|
| 2026.09.08 | ₩32,964 | ₩32,964 | ₩32,864 | ₩32,924 | -0.12% | 13.2만 |
|---|
| 2026.09.04 | ₩33,072 | ₩33,072 | ₩32,938 | ₩32,964 | -0.32% | 7.4만 |
|---|
| 2026.09.03 | ₩33,005 | ₩33,045 | ₩32,710 | ₩32,884 | -0.37% | 7.5만 |
|---|
| 2026.09.02 | ₩33,018 | ₩33,018 | ₩32,951 | ₩32,978 | -0.12% | 7.3만 |
|---|
| 2026.09.01 | ₩33,031 | ₩33,045 | ₩32,938 | ₩32,991 | -0.12% | 16.1만 |
|---|
| 2026.08.31 | ₩33,152 | ₩33,172 | ₩33,139 | ₩33,139 | -0.04% | 12.5만 |
|---|
| 2026.08.28 | ₩33,232 | ₩33,232 | ₩33,179 | ₩33,199 | -0.10% | 12.3만 |
|---|
| 2026.08.27 | ₩33,326 | ₩33,326 | ₩33,179 | ₩33,179 | -0.44% | 13만 |
|---|
| 2026.08.26 | ₩33,326 | ₩33,326 | ₩33,259 | ₩33,259 | -0.20% | 4.6만 |
|---|
| 2026.08.25 | ₩33,326 | ₩33,326 | ₩33,286 | ₩33,326 | 0.00% | 6.4만 |
|---|
| 2026.08.24 | ₩33,273 | ₩33,313 | ₩33,259 | ₩33,286 | +0.04% | 6.6만 |
|---|
| 2026.08.21 | ₩33,286 | ₩33,299 | ₩33,258 | ₩33,259 | -0.08% | 10.1만 |
|---|
| 2026.08.20 | ₩33,273 | ₩33,326 | ₩33,259 | ₩33,286 | +0.04% | 6.6만 |
|---|
| 2026.08.19 | ₩33,333 | ₩33,340 | ₩33,313 | ₩33,333 | 0.00% | 3.3만 |
|---|
| 2026.08.18 | ₩33,273 | ₩33,299 | ₩33,259 | ₩33,273 | 0.00% | 1.8만 |
|---|
| 2026.08.17 | ₩33,340 | ₩33,380 | ₩33,299 | ₩33,309 | -0.09% | 10.3만 |
|---|
| 2026.08.14 | ₩33,393 | ₩33,401 | ₩33,366 | ₩33,366 | -0.08% | 5.6만 |
|---|
| 2026.08.13 | ₩33,413 | ₩33,420 | ₩33,366 | ₩33,393 | -0.06% | 5.4만 |
|---|
| 2026.08.12 | ₩33,366 | ₩33,393 | ₩33,326 | ₩33,340 | -0.08% | 5.6만 |
|---|
| 2026.08.11 | ₩33,420 | ₩33,420 | ₩33,326 | ₩33,353 | -0.20% | 7.3만 |
|---|
| 2026.08.10 | ₩33,353 | ₩33,353 | ₩33,313 | ₩33,353 | 0.00% | 27.2만 |
|---|
| 2026.08.07 | ₩33,333 | ₩33,353 | ₩33,299 | ₩33,326 | -0.02% | 6.1만 |
|---|
| 2026.08.06 | ₩33,340 | ₩33,340 | ₩33,273 | ₩33,286 | -0.16% | 4.9만 |
|---|
| 2026.08.05 | ₩33,286 | ₩33,554 | ₩33,279 | ₩33,287 | +0.00% | 7.4만 |
|---|
| 2026.08.04 | ₩33,259 | ₩33,299 | ₩33,246 | ₩33,273 | +0.04% | 4만 |
|---|
| 2026.08.03 | ₩33,179 | ₩33,232 | ₩33,152 | ₩33,212 | +0.10% | 21.1만 |
|---|
| 2026.07.31 | ₩33,259 | ₩33,259 | ₩33,219 | ₩33,253 | -0.02% | 1.4만 |
|---|
| 2026.07.30 | ₩33,299 | ₩33,313 | ₩33,219 | ₩33,273 | -0.08% | 6.1만 |
|---|
| 2026.07.29 | ₩33,333 | ₩33,353 | ₩33,306 | ₩33,313 | -0.06% | 2.8만 |
|---|
| 2026.07.28 | ₩33,340 | ₩33,360 | ₩33,299 | ₩33,333 | -0.02% | 6.2만 |
|---|
| 2026.07.27 | ₩33,380 | ₩33,380 | ₩33,299 | ₩33,326 | -0.16% | 3.5만 |
|---|
| 2026.07.24 | ₩33,253 | ₩33,326 | ₩33,253 | ₩33,298 | +0.14% | 6.1만 |
|---|
| 2026.07.23 | ₩33,313 | ₩33,447 | ₩33,219 | ₩33,246 | -0.20% | 5.1만 |
|---|
| 2026.07.22 | ₩33,420 | ₩33,420 | ₩33,380 | ₩33,393 | -0.08% | 4.3만 |
|---|
| 2026.07.21 | ₩33,474 | ₩33,474 | ₩33,420 | ₩33,447 | -0.08% | 6.4만 |
|---|
| 2026.07.20 | ₩33,487 | ₩33,501 | ₩33,447 | ₩33,487 | 0.00% | 13.1만 |
|---|
| 2026.07.17 | ₩33,501 | ₩33,501 | ₩33,460 | ₩33,487 | -0.04% | 2.7만 |
|---|
| 2026.07.16 | ₩33,501 | ₩33,688 | ₩33,474 | ₩33,494 | -0.02% | 3.2만 |
|---|
| 2026.07.15 | ₩33,554 | ₩33,554 | ₩33,474 | ₩33,514 | -0.12% | 14만 |
|---|
| 2026.07.14 | ₩33,541 | ₩33,594 | ₩33,527 | ₩33,534 | -0.02% | 6.1만 |
|---|
| 2026.07.13 | ₩33,594 | ₩33,594 | ₩33,514 | ₩33,534 | -0.18% | 4.2만 |
|---|
| 2026.07.10 | ₩33,554 | ₩33,554 | ₩33,514 | ₩33,541 | -0.04% | 1.4만 |
|---|
| 2026.07.09 | ₩33,527 | ₩33,567 | ₩33,514 | ₩33,514 | -0.04% | 4.9만 |
|---|
| 2026.07.08 | ₩33,501 | ₩33,527 | ₩33,460 | ₩33,527 | +0.08% | 6.2만 |
|---|
| 2026.07.07 | ₩33,648 | ₩33,648 | ₩33,541 | ₩33,574 | -0.22% | 1.7만 |
|---|
| 2026.07.06 | ₩33,581 | ₩33,621 | ₩33,541 | ₩33,601 | +0.06% | 5.2만 |
|---|
| 2026.07.02 | ₩33,635 | ₩33,648 | ₩33,567 | ₩33,581 | -0.16% | 12.4만 |
|---|
| 2026.07.01 | ₩33,541 | ₩33,836 | ₩33,521 | ₩33,594 | +0.16% | 6.5만 |
|---|
| 2026.06.30 | ₩33,715 | ₩33,715 | ₩33,673 | ₩33,673 | -0.12% | 1.2만 |
|---|
| 2026.06.29 | ₩33,688 | ₩33,742 | ₩33,675 | ₩33,702 | +0.04% | 10.8만 |
|---|
| 2026.06.26 | ₩33,661 | ₩33,688 | ₩33,635 | ₩33,661 | 0.00% | 5.6만 |
|---|
| 2026.06.25 | ₩33,675 | ₩33,702 | ₩33,648 | ₩33,648 | -0.08% | 4.1만 |
|---|
| 2026.06.24 | ₩33,635 | ₩33,675 | ₩33,527 | ₩33,648 | +0.04% | 11.6만 |
|---|
| 2026.06.23 | ₩33,554 | ₩33,635 | ₩33,554 | ₩33,608 | +0.16% | 2.8만 |
|---|
| 2026.06.22 | ₩33,621 | ₩33,635 | ₩33,581 | ₩33,621 | 0.00% | 12만 |
|---|
| 2026.06.18 | ₩33,594 | ₩33,648 | ₩33,567 | ₩33,581 | -0.04% | 8.8만 |
|---|
| 2026.06.17 | ₩33,581 | ₩33,581 | ₩33,475 | ₩33,527 | -0.16% | 4만 |
|---|
| 2026.06.16 | ₩33,567 | ₩33,594 | ₩33,567 | ₩33,569 | +0.00% | 7.2만 |
|---|
| 2026.06.15 | ₩33,554 | ₩33,594 | ₩33,487 | ₩33,527 | -0.08% | 4.8만 |
|---|
| 2026.06.12 | ₩33,567 | ₩33,567 | ₩33,541 | ₩33,541 | -0.08% | 9.2천 |
|---|
| 2026.06.11 | ₩33,527 | ₩33,594 | ₩33,420 | ₩33,558 | +0.09% | 6.7만 |
|---|
| 2026.06.10 | ₩33,527 | ₩33,554 | ₩33,501 | ₩33,514 | -0.04% | 11.1만 |
|---|
| 2026.06.09 | ₩33,594 | ₩33,594 | ₩33,567 | ₩33,581 | -0.04% | 2만 |
|---|
| 2026.06.08 | ₩33,581 | ₩33,588 | ₩33,554 | ₩33,555 | -0.08% | 2.2만 |
|---|
| 2026.06.05 | ₩33,501 | ₩33,554 | ₩33,501 | ₩33,547 | +0.14% | 20.6만 |
|---|
| 2026.06.04 | ₩33,594 | ₩33,608 | ₩33,554 | ₩33,567 | -0.08% | 10.3만 |
|---|
| 2026.06.03 | ₩33,527 | ₩33,567 | ₩33,527 | ₩33,567 | +0.12% | 4.7만 |
|---|
| 2026.06.02 | ₩33,541 | ₩33,567 | ₩33,541 | ₩33,554 | +0.04% | 3.6만 |
|---|
| 2026.06.01 | ₩33,460 | ₩33,514 | ₩33,407 | ₩33,501 | +0.12% | 25.6만 |
|---|
| 2026.05.29 | ₩33,541 | ₩33,621 | ₩33,527 | ₩33,541 | 0.00% | 9.2만 |
|---|
| 2026.05.28 | ₩33,487 | ₩33,581 | ₩33,487 | ₩33,545 | +0.17% | 5.1만 |
|---|
| 2026.05.27 | ₩33,501 | ₩33,527 | ₩33,474 | ₩33,501 | 0.00% | 6.2만 |
|---|
| 2026.05.26 | ₩33,460 | ₩33,501 | ₩33,447 | ₩33,487 | +0.08% | 10.5만 |
|---|
| 2026.05.22 | ₩33,420 | ₩33,420 | ₩33,206 | ₩33,380 | -0.12% | 9.2만 |
|---|
| 2026.05.21 | ₩33,299 | ₩33,420 | ₩33,299 | ₩33,420 | +0.36% | 11.5만 |
|---|
| 2026.05.20 | ₩33,353 | ₩33,393 | ₩33,259 | ₩33,380 | +0.08% | 5.7만 |
|---|
| 2026.05.19 | ₩33,299 | ₩33,326 | ₩33,286 | ₩33,299 | 0.00% | 7만 |
|---|
| 2026.05.18 | ₩33,366 | ₩33,380 | ₩33,333 | ₩33,353 | -0.04% | 9만 |
|---|
| 2026.05.15 | ₩33,393 | ₩33,393 | ₩33,340 | ₩33,360 | -0.10% | 6.1만 |
|---|
| 2026.05.14 | ₩33,514 | ₩33,514 | ₩33,434 | ₩33,454 | -0.18% | 17.8만 |
|---|
| 2026.05.13 | ₩33,447 | ₩33,514 | ₩33,447 | ₩33,474 | +0.08% | 14.3만 |
|---|
| 2026.05.12 | ₩33,567 | ₩33,567 | ₩33,460 | ₩33,487 | -0.24% | 11.6만 |
|---|
| 2026.05.11 | ₩33,567 | ₩33,567 | ₩33,514 | ₩33,527 | -0.12% | 29.9만 |
|---|
| 2026.05.08 | ₩33,567 | ₩33,567 | ₩33,527 | ₩33,527 | -0.12% | 4.8만 |
|---|
| 2026.05.07 | ₩33,554 | ₩33,702 | ₩33,514 | ₩33,527 | -0.08% | 10.5만 |
|---|
| 2026.05.06 | ₩33,728 | ₩33,728 | ₩33,541 | ₩33,554 | -0.52% | 5.5만 |
|---|
| 2026.05.05 | ₩33,460 | ₩33,527 | ₩33,460 | ₩33,501 | +0.12% | 29.1만 |
|---|
| 2026.05.04 | ₩33,567 | ₩33,567 | ₩33,434 | ₩33,487 | -0.24% | 5.3만 |
|---|
| 2026.05.01 | ₩33,527 | ₩33,541 | ₩33,487 | ₩33,501 | -0.08% | 5만 |
|---|
| 2026.04.30 | ₩33,608 | ₩33,635 | ₩33,594 | ₩33,608 | 0.00% | 4.1만 |
|---|
| 2026.04.29 | ₩33,621 | ₩33,621 | ₩33,541 | ₩33,581 | -0.12% | 5.6만 |
|---|
| 2026.04.28 | ₩33,554 | ₩33,661 | ₩33,554 | ₩33,648 | +0.28% | 8.4만 |
|---|
| 2026.04.27 | ₩33,648 | ₩33,675 | ₩33,635 | ₩33,648 | 0.00% | 4.6만 |
|---|
| 2026.04.24 | ₩33,594 | ₩33,675 | ₩33,594 | ₩33,635 | +0.12% | 5.1만 |
|---|
| 2026.04.23 | ₩33,648 | ₩33,661 | ₩33,581 | ₩33,635 | -0.04% | 9.4만 |
|---|
| 2026.04.22 | ₩33,635 | ₩33,635 | ₩33,608 | ₩33,622 | -0.04% | 2.6만 |
|---|
| 2026.04.21 | ₩33,608 | ₩33,635 | ₩33,594 | ₩33,594 | -0.04% | 5.3만 |
|---|
| 2026.04.20 | ₩33,541 | ₩33,836 | ₩33,541 | ₩33,621 | +0.24% | 48.8만 |
|---|
| 2026.04.17 | ₩33,594 | ₩33,661 | ₩33,594 | ₩33,647 | +0.16% | 7.2만 |
|---|
| 2026.04.16 | ₩33,554 | ₩33,567 | ₩33,514 | ₩33,541 | -0.04% | 3.9만 |
|---|
| 2026.04.15 | ₩33,541 | ₩33,567 | ₩33,501 | ₩33,527 | -0.04% | 3.9만 |
|---|
| 2026.04.14 | ₩33,554 | ₩33,581 | ₩33,380 | ₩33,554 | 0.00% | 16만 |
|---|
| 2026.04.13 | ₩33,447 | ₩33,541 | ₩33,447 | ₩33,527 | +0.24% | 6.8만 |
|---|
| 2026.04.10 | ₩33,594 | ₩33,594 | ₩33,447 | ₩33,487 | -0.32% | 5.4만 |
|---|
| 2026.04.09 | ₩33,514 | ₩33,541 | ₩33,487 | ₩33,541 | +0.08% | 2.1만 |
|---|
| 2026.04.08 | ₩33,434 | ₩33,554 | ₩33,434 | ₩33,460 | +0.08% | 8.8만 |
|---|
| 2026.04.07 | ₩33,474 | ₩33,474 | ₩33,420 | ₩33,434 | -0.12% | 10만 |
|---|
| 2026.04.06 | ₩33,366 | ₩33,454 | ₩33,366 | ₩33,420 | +0.16% | 4.9만 |
|---|
| 2026.04.02 | ₩33,393 | ₩33,460 | ₩33,380 | ₩33,434 | +0.12% | 4.7만 |
|---|
| 2026.04.01 | ₩33,393 | ₩33,407 | ₩33,360 | ₩33,380 | -0.04% | 2.8만 |
|---|
| 2026.03.31 | ₩33,407 | ₩33,715 | ₩33,407 | ₩33,434 | +0.08% | 5.4만 |
|---|
| 2026.03.30 | ₩33,368 | ₩33,380 | ₩33,313 | ₩33,366 | -0.00% | 6.7만 |
|---|
| 2026.03.27 | ₩33,313 | ₩33,353 | ₩33,279 | ₩33,340 | +0.08% | 5.9만 |
|---|
| 2026.03.26 | ₩33,313 | ₩33,346 | ₩33,286 | ₩33,299 | -0.04% | 5.6만 |
|---|
| 2026.03.25 | ₩33,380 | ₩33,380 | ₩33,340 | ₩33,353 | -0.08% | 1.8만 |
|---|
| 2026.03.24 | ₩33,420 | ₩33,420 | ₩33,293 | ₩33,299 | -0.36% | 6.5만 |
|---|
| 2026.03.23 | ₩33,420 | ₩33,514 | ₩33,420 | ₩33,460 | +0.12% | 13.5만 |
|---|
| 2026.03.20 | ₩33,501 | ₩33,527 | ₩33,407 | ₩33,420 | -0.24% | 3.1만 |
|---|
| 2026.03.19 | ₩33,594 | ₩33,635 | ₩33,546 | ₩33,567 | -0.08% | 4.1만 |
|---|
| 2026.03.18 | ₩33,594 | ₩33,621 | ₩33,574 | ₩33,608 | +0.04% | 4.8만 |
|---|
| 2026.03.17 | ₩33,675 | ₩33,675 | ₩33,474 | ₩33,608 | -0.20% | 17.7만 |
|---|
| 2026.03.16 | ₩33,661 | ₩33,661 | ₩33,608 | ₩33,608 | -0.16% | 1.9만 |
|---|
| 2026.03.13 | ₩33,594 | ₩33,635 | ₩33,581 | ₩33,635 | +0.12% | 20만 |
|---|
| 2026.03.12 | ₩33,661 | ₩33,661 | ₩33,501 | ₩33,501 | -0.48% | 9.8만 |
|---|
| 2026.03.11 | ₩33,661 | ₩33,661 | ₩33,594 | ₩33,621 | -0.12% | 7.9만 |
|---|
| 2026.03.10 | ₩33,715 | ₩33,715 | ₩33,675 | ₩33,675 | -0.12% | 2.3만 |
|---|
| 2026.03.09 | ₩33,675 | ₩33,742 | ₩33,675 | ₩33,742 | +0.20% | 11.4만 |
|---|
| 2026.03.06 | ₩33,740 | ₩33,755 | ₩33,675 | ₩33,718 | -0.07% | 8.1만 |
|---|
| 2026.03.05 | ₩33,795 | ₩33,795 | ₩33,702 | ₩33,715 | -0.24% | 4.1만 |
|---|
| 2026.03.04 | ₩33,755 | ₩33,769 | ₩33,728 | ₩33,728 | -0.08% | 5.9만 |
|---|
| 2026.03.03 | ₩33,769 | ₩33,782 | ₩33,728 | ₩33,748 | -0.06% | 9.6만 |
|---|
| 2026.03.02 | ₩33,822 | ₩33,862 | ₩33,822 | ₩33,849 | +0.08% | 3.1만 |
|---|
| 2026.02.27 | ₩34,023 | ₩34,037 | ₩33,970 | ₩33,983 | -0.12% | 6.1만 |
|---|
| 2026.02.26 | ₩33,970 | ₩34,010 | ₩33,943 | ₩33,956 | -0.04% | 11.1만 |
|---|
| 2026.02.25 | ₩33,956 | ₩33,978 | ₩33,916 | ₩33,956 | 0.00% | 3.4만 |
|---|
| 2026.02.24 | ₩33,929 | ₩33,970 | ₩33,903 | ₩33,956 | +0.08% | 6.3만 |
|---|
| 2026.02.23 | ₩33,929 | ₩33,956 | ₩33,916 | ₩33,943 | +0.04% | 6만 |
|---|
| 2026.02.20 | ₩33,970 | ₩33,970 | ₩33,882 | ₩33,929 | -0.12% | 4.9만 |
|---|
| 2026.02.19 | ₩33,903 | ₩33,929 | ₩33,903 | ₩33,903 | 0.00% | 2.9만 |
|---|
| 2026.02.18 | ₩33,876 | ₩33,916 | ₩33,876 | ₩33,909 | +0.10% | 5.3만 |
|---|
| 2026.02.17 | ₩33,876 | ₩33,903 | ₩33,862 | ₩33,876 | 0.00% | 6만 |
|---|
| 2026.02.13 | ₩33,876 | ₩33,889 | ₩33,862 | ₩33,869 | -0.02% | 2.3만 |
|---|
| 2026.02.12 | ₩33,822 | ₩33,876 | ₩33,822 | ₩33,876 | +0.16% | 8.4만 |
|---|
| 2026.02.11 | ₩33,809 | ₩33,822 | ₩33,769 | ₩33,795 | -0.04% | 7.4만 |
|---|
| 2026.02.10 | ₩33,862 | ₩33,862 | ₩33,849 | ₩33,849 | -0.04% | 5.1만 |
|---|
| 2026.02.09 | ₩33,795 | ₩33,822 | ₩33,795 | ₩33,809 | +0.04% | 3만 |
|---|
| 2026.02.06 | ₩33,795 | ₩33,795 | ₩33,755 | ₩33,769 | -0.08% | 11.3만 |
|---|
| 2026.02.05 | ₩33,836 | ₩33,836 | ₩33,782 | ₩33,782 | -0.16% | 5.1만 |
|---|
| 2026.02.04 | ₩33,742 | ₩33,755 | ₩33,715 | ₩33,728 | -0.04% | 21만 |
|---|
| 2026.02.03 | ₩33,702 | ₩33,715 | ₩33,688 | ₩33,702 | 0.00% | 28.1만 |
|---|
| 2026.02.02 | ₩33,675 | ₩33,715 | ₩33,648 | ₩33,648 | -0.08% | 16.8만 |
|---|
| 2026.01.30 | ₩33,742 | ₩33,755 | ₩33,675 | ₩33,715 | -0.08% | 15만 |
|---|
| 2026.01.29 | ₩33,715 | ₩33,769 | ₩33,688 | ₩33,702 | -0.04% | 57.9만 |
|---|
| 2026.01.28 | ₩33,688 | ₩33,728 | ₩33,648 | ₩33,702 | +0.04% | 16.6만 |
|---|
| 2026.01.27 | ₩33,689 | ₩33,702 | ₩33,635 | ₩33,675 | -0.04% | 4.6만 |
|---|
| 2026.01.26 | ₩33,688 | ₩33,702 | ₩33,608 | ₩33,621 | -0.20% | 5.9만 |
|---|
| 2026.01.23 | ₩33,688 | ₩33,702 | ₩33,635 | ₩33,675 | -0.04% | 16.8만 |
|---|
| 2026.01.22 | ₩33,635 | ₩33,661 | ₩33,608 | ₩33,635 | 0.00% | 9.1만 |
|---|
| 2026.01.21 | ₩33,608 | ₩33,661 | ₩33,541 | ₩33,635 | +0.08% | 7.7만 |
|---|
| 2026.01.20 | ₩33,636 | ₩33,648 | ₩33,594 | ₩33,594 | -0.12% | 5.5만 |
|---|
| 2026.01.16 | ₩33,675 | ₩33,688 | ₩33,621 | ₩33,635 | -0.12% | 32.5만 |
|---|
| 2026.01.15 | ₩33,688 | ₩33,688 | ₩33,635 | ₩33,635 | -0.16% | 6.2만 |
|---|
| 2026.01.14 | ₩33,661 | ₩33,661 | ₩33,608 | ₩33,608 | -0.16% | 3.6만 |
|---|
| 2026.01.13 | ₩33,655 | ₩33,661 | ₩33,594 | ₩33,621 | -0.10% | 5.4만 |
|---|
| 2026.01.12 | ₩33,621 | ₩33,635 | ₩33,581 | ₩33,608 | -0.04% | 12.8만 |
|---|
| 2026.01.09 | ₩33,541 | ₩33,635 | ₩33,541 | ₩33,608 | +0.20% | 5.7만 |
|---|
| 2026.01.08 | ₩33,688 | ₩33,688 | ₩33,554 | ₩33,567 | -0.36% | 9.6만 |
|---|
| 2026.01.07 | ₩33,581 | ₩33,621 | ₩33,541 | ₩33,567 | -0.04% | 4.8만 |
|---|
| 2026.01.06 | ₩33,514 | ₩33,581 | ₩33,514 | ₩33,527 | +0.04% | 10.5만 |
|---|
| 2026.01.05 | ₩33,567 | ₩33,567 | ₩33,501 | ₩33,541 | -0.08% | 7.4만 |
|---|
| 2026.01.02 | ₩33,541 | ₩33,541 | ₩33,447 | ₩33,487 | -0.16% | 9.4만 |
|---|
| 2025.12.31 | ₩33,522 | ₩33,522 | ₩33,501 | ₩33,507 | -0.04% | 15.2만 |
|---|
| 2025.12.30 | ₩33,608 | ₩33,608 | ₩33,541 | ₩33,588 | -0.06% | 3.7만 |
|---|
| 2025.12.29 | ₩33,608 | ₩33,635 | ₩33,594 | ₩33,614 | +0.02% | 3.6만 |
|---|
| 2025.12.26 | ₩33,608 | ₩33,608 | ₩33,420 | ₩33,581 | -0.08% | 3.9만 |
|---|
| 2025.12.24 | ₩33,581 | ₩33,621 | ₩33,567 | ₩33,621 | +0.12% | 4.8만 |
|---|
| 2025.12.23 | ₩33,527 | ₩33,594 | ₩33,527 | ₩33,588 | +0.18% | 5.2만 |
|---|
| 2025.12.22 | ₩33,567 | ₩33,567 | ₩33,501 | ₩33,527 | -0.12% | 8.3만 |
|---|
| 2025.12.19 | ₩33,554 | ₩33,567 | ₩33,487 | ₩33,501 | -0.16% | 17.8만 |
|---|
| 2025.12.18 | ₩33,567 | ₩33,581 | ₩33,474 | ₩33,501 | -0.20% | 33.6만 |
|---|
| 2025.12.17 | ₩33,527 | ₩33,554 | ₩33,460 | ₩33,474 | -0.16% | 26.4만 |
|---|
| 2025.12.16 | ₩33,487 | ₩33,541 | ₩33,460 | ₩33,501 | +0.04% | 15.2만 |
|---|
| 2025.12.15 | ₩33,527 | ₩33,527 | ₩33,447 | ₩33,487 | -0.12% | 12만 |
|---|
| 2025.12.12 | ₩33,447 | ₩33,487 | ₩33,434 | ₩33,474 | +0.08% | 5.8만 |
|---|
| 2025.12.11 | ₩33,514 | ₩33,514 | ₩33,467 | ₩33,487 | -0.08% | 13.5만 |
|---|
| 2025.12.10 | ₩33,434 | ₩33,474 | ₩33,259 | ₩33,446 | +0.04% | 7.7만 |
|---|
| 2025.12.09 | ₩33,474 | ₩33,487 | ₩33,420 | ₩33,454 | -0.06% | 8.2만 |
|---|
| 2025.12.08 | ₩33,447 | ₩33,474 | ₩33,447 | ₩33,460 | +0.04% | 1.4만 |
|---|
| 2025.12.05 | ₩33,434 | ₩33,474 | ₩33,420 | ₩33,448 | +0.04% | 3.2만 |
|---|
| 2025.12.04 | ₩33,460 | ₩33,460 | ₩33,420 | ₩33,427 | -0.10% | 5만 |
|---|
| 2025.12.03 | ₩33,460 | ₩33,464 | ₩33,420 | ₩33,447 | -0.04% | 8만 |
|---|
| 2025.12.02 | ₩33,434 | ₩33,460 | ₩33,393 | ₩33,434 | 0.00% | 5.4만 |
|---|
| 2025.12.01 | ₩33,460 | ₩33,460 | ₩33,413 | ₩33,440 | -0.06% | 8.4만 |
|---|
| 2025.11.28 | ₩33,567 | ₩33,594 | ₩33,554 | ₩33,570 | +0.01% | 1.1만 |
|---|
| 2025.11.26 | ₩33,554 | ₩33,567 | ₩33,527 | ₩33,547 | -0.02% | 11.9만 |
|---|
| 2025.11.25 | ₩33,541 | ₩33,554 | ₩33,514 | ₩33,541 | 0.00% | 4만 |
|---|
| 2025.11.24 | ₩33,541 | ₩33,554 | ₩33,501 | ₩33,541 | 0.00% | 4.5만 |
|---|
| 2025.11.21 | ₩33,554 | ₩33,554 | ₩33,487 | ₩33,514 | -0.12% | 5.5만 |
|---|
| 2025.11.20 | ₩33,554 | ₩33,554 | ₩33,420 | ₩33,527 | -0.08% | 4.4만 |
|---|
| 2025.11.19 | ₩33,554 | ₩33,554 | ₩33,487 | ₩33,487 | -0.20% | 13.1만 |
|---|
| 2025.11.18 | ₩33,527 | ₩33,554 | ₩33,487 | ₩33,514 | -0.04% | 9만 |
|---|
| 2025.11.17 | ₩33,492 | ₩33,534 | ₩33,492 | ₩33,527 | +0.10% | 3만 |
|---|
| 2025.11.14 | ₩33,514 | ₩33,523 | ₩33,474 | ₩33,501 | -0.04% | 3.2만 |
|---|
| 2025.11.13 | ₩33,541 | ₩33,547 | ₩33,474 | ₩33,527 | -0.04% | 11.1만 |
|---|
| 2025.11.12 | ₩33,554 | ₩33,567 | ₩33,431 | ₩33,541 | -0.04% | 8.9만 |
|---|
| 2025.11.11 | ₩33,581 | ₩33,675 | ₩33,286 | ₩33,554 | -0.08% | 12.7만 |
|---|
| 2025.11.10 | ₩33,514 | ₩33,554 | ₩33,501 | ₩33,534 | +0.06% | 7.3만 |
|---|