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 | ₩32,141 | ₩32,188 | ₩32,134 | ₩32,188 | +0.15% | 6만 |
| 2026.10.08 | ₩32,014 | ₩32,074 | ₩31,987 | ₩32,068 | +0.17% | 11.6만 |
| 2026.10.07 | ₩32,014 | ₩32,081 | ₩32,014 | ₩32,034 | +0.06% | 10.2만 |
| 2026.10.06 | ₩32,028 | ₩32,254 | ₩32,028 | ₩32,121 | +0.29% | 12.3만 |
| 2026.10.05 | ₩32,188 | ₩32,188 | ₩32,068 | ₩32,121 | -0.21% | 18.6만 |
| 2026.10.02 | ₩32,361 | ₩32,361 | ₩32,014 | ₩32,114 | -0.76% | 12.1만 |
| 2026.10.01 | ₩32,094 | ₩32,248 | ₩32,094 | ₩32,174 | +0.25% | 16.9만 |
| 2026.09.30 | ₩32,068 | ₩32,148 | ₩32,068 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,121 |
| +0.17% |
| 15.1만 |
| 2026.09.29 | ₩32,068 | ₩32,068 | ₩31,947 | ₩31,987 | -0.25% | 12.1만 |
|---|
| 2026.09.28 | ₩32,108 | ₩32,108 | ₩31,934 | ₩32,054 | -0.17% | 46.2만 |
|---|
| 2026.09.25 | ₩32,241 | ₩32,281 | ₩32,148 | ₩32,161 | -0.25% | 18.4만 |
|---|
| 2026.09.24 | ₩32,388 | ₩32,388 | ₩32,121 | ₩32,234 | -0.47% | 5.1만 |
|---|
| 2026.09.23 | ₩32,535 | ₩32,535 | ₩32,228 | ₩32,241 | -0.90% | 18.5만 |
|---|
| 2026.09.22 | ₩32,535 | ₩32,548 | ₩32,508 | ₩32,521 | -0.04% | 7.2만 |
|---|
| 2026.09.21 | ₩32,601 | ₩32,601 | ₩32,548 | ₩32,555 | -0.14% | 3만 |
|---|
| 2026.09.18 | ₩32,548 | ₩32,581 | ₩32,515 | ₩32,568 | +0.06% | 8.1만 |
|---|
| 2026.09.17 | ₩32,628 | ₩32,655 | ₩32,595 | ₩32,608 | -0.06% | 2.7만 |
|---|
| 2026.09.16 | ₩32,588 | ₩32,588 | ₩32,541 | ₩32,548 | -0.12% | 5.7만 |
|---|
| 2026.09.15 | ₩32,575 | ₩32,615 | ₩32,548 | ₩32,548 | -0.08% | 5.8만 |
|---|
| 2026.09.14 | ₩32,641 | ₩32,641 | ₩32,588 | ₩32,588 | -0.16% | 17.8만 |
|---|
| 2026.09.11 | ₩32,628 | ₩32,688 | ₩32,615 | ₩32,641 | +0.04% | 10만 |
|---|
| 2026.09.10 | ₩32,695 | ₩32,708 | ₩32,535 | ₩32,561 | -0.41% | 4.8만 |
|---|
| 2026.09.09 | ₩32,842 | ₩32,842 | ₩32,703 | ₩32,721 | -0.37% | 6만 |
|---|
| 2026.09.08 | ₩32,828 | ₩32,828 | ₩32,728 | ₩32,788 | -0.12% | 13.2만 |
|---|
| 2026.09.04 | ₩32,935 | ₩32,935 | ₩32,802 | ₩32,828 | -0.32% | 7.4만 |
|---|
| 2026.09.03 | ₩32,868 | ₩32,908 | ₩32,575 | ₩32,748 | -0.37% | 7.5만 |
|---|
| 2026.09.02 | ₩32,882 | ₩32,882 | ₩32,815 | ₩32,842 | -0.12% | 7.3만 |
|---|
| 2026.09.01 | ₩32,895 | ₩32,908 | ₩32,802 | ₩32,855 | -0.12% | 16.1만 |
|---|
| 2026.08.31 | ₩33,015 | ₩33,035 | ₩33,002 | ₩33,002 | -0.04% | 12.5만 |
|---|
| 2026.08.28 | ₩33,095 | ₩33,095 | ₩33,042 | ₩33,062 | -0.10% | 12.3만 |
|---|
| 2026.08.27 | ₩33,189 | ₩33,189 | ₩33,042 | ₩33,042 | -0.44% | 13만 |
|---|
| 2026.08.26 | ₩33,189 | ₩33,189 | ₩33,122 | ₩33,122 | -0.20% | 4.6만 |
|---|
| 2026.08.25 | ₩33,189 | ₩33,189 | ₩33,148 | ₩33,189 | 0.00% | 6.4만 |
|---|
| 2026.08.24 | ₩33,135 | ₩33,175 | ₩33,122 | ₩33,148 | +0.04% | 6.6만 |
|---|
| 2026.08.21 | ₩33,148 | ₩33,162 | ₩33,120 | ₩33,122 | -0.08% | 10.1만 |
|---|
| 2026.08.20 | ₩33,135 | ₩33,189 | ₩33,122 | ₩33,148 | +0.04% | 6.6만 |
|---|
| 2026.08.19 | ₩33,195 | ₩33,202 | ₩33,175 | ₩33,195 | 0.00% | 3.3만 |
|---|
| 2026.08.18 | ₩33,135 | ₩33,162 | ₩33,122 | ₩33,135 | 0.00% | 1.8만 |
|---|
| 2026.08.17 | ₩33,202 | ₩33,242 | ₩33,162 | ₩33,171 | -0.09% | 10.3만 |
|---|
| 2026.08.14 | ₩33,255 | ₩33,263 | ₩33,229 | ₩33,229 | -0.08% | 5.6만 |
|---|
| 2026.08.13 | ₩33,275 | ₩33,282 | ₩33,229 | ₩33,255 | -0.06% | 5.4만 |
|---|
| 2026.08.12 | ₩33,229 | ₩33,255 | ₩33,189 | ₩33,202 | -0.08% | 5.6만 |
|---|
| 2026.08.11 | ₩33,282 | ₩33,282 | ₩33,189 | ₩33,215 | -0.20% | 7.3만 |
|---|
| 2026.08.10 | ₩33,215 | ₩33,215 | ₩33,175 | ₩33,215 | 0.00% | 27.2만 |
|---|
| 2026.08.07 | ₩33,195 | ₩33,215 | ₩33,162 | ₩33,189 | -0.02% | 6.1만 |
|---|
| 2026.08.06 | ₩33,202 | ₩33,202 | ₩33,135 | ₩33,148 | -0.16% | 4.9만 |
|---|
| 2026.08.05 | ₩33,148 | ₩33,415 | ₩33,142 | ₩33,150 | +0.00% | 7.4만 |
|---|
| 2026.08.04 | ₩33,122 | ₩33,162 | ₩33,108 | ₩33,135 | +0.04% | 4만 |
|---|
| 2026.08.03 | ₩33,042 | ₩33,095 | ₩33,015 | ₩33,075 | +0.10% | 21.1만 |
|---|
| 2026.07.31 | ₩33,122 | ₩33,122 | ₩33,082 | ₩33,115 | -0.02% | 1.4만 |
|---|
| 2026.07.30 | ₩33,162 | ₩33,175 | ₩33,082 | ₩33,135 | -0.08% | 6.1만 |
|---|
| 2026.07.29 | ₩33,195 | ₩33,215 | ₩33,168 | ₩33,175 | -0.06% | 2.8만 |
|---|
| 2026.07.28 | ₩33,202 | ₩33,222 | ₩33,162 | ₩33,195 | -0.02% | 6.2만 |
|---|
| 2026.07.27 | ₩33,242 | ₩33,242 | ₩33,162 | ₩33,189 | -0.16% | 3.5만 |
|---|
| 2026.07.24 | ₩33,115 | ₩33,189 | ₩33,115 | ₩33,160 | +0.14% | 6.1만 |
|---|
| 2026.07.23 | ₩33,175 | ₩33,309 | ₩33,082 | ₩33,108 | -0.20% | 5.1만 |
|---|
| 2026.07.22 | ₩33,282 | ₩33,282 | ₩33,242 | ₩33,255 | -0.08% | 4.3만 |
|---|
| 2026.07.21 | ₩33,335 | ₩33,335 | ₩33,282 | ₩33,309 | -0.08% | 6.4만 |
|---|
| 2026.07.20 | ₩33,349 | ₩33,362 | ₩33,309 | ₩33,349 | 0.00% | 13.1만 |
|---|
| 2026.07.17 | ₩33,362 | ₩33,362 | ₩33,322 | ₩33,349 | -0.04% | 2.7만 |
|---|
| 2026.07.16 | ₩33,362 | ₩33,549 | ₩33,335 | ₩33,355 | -0.02% | 3.2만 |
|---|
| 2026.07.15 | ₩33,415 | ₩33,415 | ₩33,335 | ₩33,375 | -0.12% | 14만 |
|---|
| 2026.07.14 | ₩33,402 | ₩33,455 | ₩33,389 | ₩33,395 | -0.02% | 6.1만 |
|---|
| 2026.07.13 | ₩33,455 | ₩33,455 | ₩33,375 | ₩33,395 | -0.18% | 4.2만 |
|---|
| 2026.07.10 | ₩33,415 | ₩33,415 | ₩33,375 | ₩33,402 | -0.04% | 1.4만 |
|---|
| 2026.07.09 | ₩33,389 | ₩33,429 | ₩33,375 | ₩33,375 | -0.04% | 4.9만 |
|---|
| 2026.07.08 | ₩33,362 | ₩33,389 | ₩33,322 | ₩33,389 | +0.08% | 6.2만 |
|---|
| 2026.07.07 | ₩33,509 | ₩33,509 | ₩33,402 | ₩33,435 | -0.22% | 1.7만 |
|---|
| 2026.07.06 | ₩33,442 | ₩33,482 | ₩33,402 | ₩33,462 | +0.06% | 5.2만 |
|---|
| 2026.07.02 | ₩33,495 | ₩33,509 | ₩33,429 | ₩33,442 | -0.16% | 12.4만 |
|---|
| 2026.07.01 | ₩33,402 | ₩33,696 | ₩33,382 | ₩33,455 | +0.16% | 6.5만 |
|---|
| 2026.06.30 | ₩33,576 | ₩33,576 | ₩33,534 | ₩33,534 | -0.12% | 1.2만 |
|---|
| 2026.06.29 | ₩33,549 | ₩33,602 | ₩33,535 | ₩33,562 | +0.04% | 10.8만 |
|---|
| 2026.06.26 | ₩33,522 | ₩33,549 | ₩33,495 | ₩33,522 | 0.00% | 5.6만 |
|---|
| 2026.06.25 | ₩33,535 | ₩33,562 | ₩33,509 | ₩33,509 | -0.08% | 4.1만 |
|---|
| 2026.06.24 | ₩33,495 | ₩33,535 | ₩33,389 | ₩33,509 | +0.04% | 11.6만 |
|---|
| 2026.06.23 | ₩33,415 | ₩33,495 | ₩33,415 | ₩33,469 | +0.16% | 2.8만 |
|---|
| 2026.06.22 | ₩33,482 | ₩33,495 | ₩33,442 | ₩33,482 | 0.00% | 12만 |
|---|
| 2026.06.18 | ₩33,455 | ₩33,509 | ₩33,429 | ₩33,442 | -0.04% | 8.8만 |
|---|
| 2026.06.17 | ₩33,442 | ₩33,442 | ₩33,337 | ₩33,389 | -0.16% | 4만 |
|---|
| 2026.06.16 | ₩33,429 | ₩33,455 | ₩33,429 | ₩33,430 | +0.00% | 7.2만 |
|---|
| 2026.06.15 | ₩33,415 | ₩33,455 | ₩33,349 | ₩33,389 | -0.08% | 4.8만 |
|---|
| 2026.06.12 | ₩33,429 | ₩33,429 | ₩33,402 | ₩33,402 | -0.08% | 9.2천 |
|---|
| 2026.06.11 | ₩33,389 | ₩33,455 | ₩33,282 | ₩33,419 | +0.09% | 6.7만 |
|---|
| 2026.06.10 | ₩33,389 | ₩33,415 | ₩33,362 | ₩33,375 | -0.04% | 11.1만 |
|---|
| 2026.06.09 | ₩33,455 | ₩33,455 | ₩33,429 | ₩33,442 | -0.04% | 2만 |
|---|
| 2026.06.08 | ₩33,442 | ₩33,449 | ₩33,415 | ₩33,417 | -0.08% | 2.2만 |
|---|
| 2026.06.05 | ₩33,362 | ₩33,415 | ₩33,362 | ₩33,409 | +0.14% | 20.6만 |
|---|
| 2026.06.04 | ₩33,455 | ₩33,469 | ₩33,415 | ₩33,429 | -0.08% | 10.3만 |
|---|
| 2026.06.03 | ₩33,389 | ₩33,429 | ₩33,389 | ₩33,429 | +0.12% | 4.7만 |
|---|
| 2026.06.02 | ₩33,402 | ₩33,429 | ₩33,402 | ₩33,415 | +0.04% | 3.6만 |
|---|
| 2026.06.01 | ₩33,322 | ₩33,375 | ₩33,269 | ₩33,362 | +0.12% | 25.6만 |
|---|
| 2026.05.29 | ₩33,402 | ₩33,482 | ₩33,389 | ₩33,402 | 0.00% | 9.2만 |
|---|
| 2026.05.28 | ₩33,349 | ₩33,442 | ₩33,349 | ₩33,406 | +0.17% | 5.1만 |
|---|
| 2026.05.27 | ₩33,362 | ₩33,389 | ₩33,335 | ₩33,362 | 0.00% | 6.2만 |
|---|
| 2026.05.26 | ₩33,322 | ₩33,362 | ₩33,309 | ₩33,349 | +0.08% | 10.5만 |
|---|
| 2026.05.22 | ₩33,282 | ₩33,282 | ₩33,068 | ₩33,242 | -0.12% | 9.2만 |
|---|
| 2026.05.21 | ₩33,162 | ₩33,282 | ₩33,162 | ₩33,282 | +0.36% | 11.5만 |
|---|
| 2026.05.20 | ₩33,215 | ₩33,255 | ₩33,122 | ₩33,242 | +0.08% | 5.7만 |
|---|
| 2026.05.19 | ₩33,162 | ₩33,189 | ₩33,148 | ₩33,162 | 0.00% | 7만 |
|---|
| 2026.05.18 | ₩33,229 | ₩33,242 | ₩33,195 | ₩33,215 | -0.04% | 9만 |
|---|
| 2026.05.15 | ₩33,255 | ₩33,255 | ₩33,202 | ₩33,222 | -0.10% | 6.1만 |
|---|
| 2026.05.14 | ₩33,375 | ₩33,375 | ₩33,295 | ₩33,315 | -0.18% | 17.8만 |
|---|
| 2026.05.13 | ₩33,309 | ₩33,375 | ₩33,309 | ₩33,335 | +0.08% | 14.3만 |
|---|
| 2026.05.12 | ₩33,429 | ₩33,429 | ₩33,322 | ₩33,349 | -0.24% | 11.6만 |
|---|
| 2026.05.11 | ₩33,429 | ₩33,429 | ₩33,375 | ₩33,389 | -0.12% | 29.9만 |
|---|
| 2026.05.08 | ₩33,429 | ₩33,429 | ₩33,389 | ₩33,389 | -0.12% | 4.8만 |
|---|
| 2026.05.07 | ₩33,415 | ₩33,562 | ₩33,375 | ₩33,389 | -0.08% | 10.5만 |
|---|
| 2026.05.06 | ₩33,589 | ₩33,589 | ₩33,402 | ₩33,415 | -0.52% | 5.5만 |
|---|
| 2026.05.05 | ₩33,322 | ₩33,389 | ₩33,322 | ₩33,362 | +0.12% | 29.1만 |
|---|
| 2026.05.04 | ₩33,429 | ₩33,429 | ₩33,295 | ₩33,349 | -0.24% | 5.3만 |
|---|
| 2026.05.01 | ₩33,389 | ₩33,402 | ₩33,349 | ₩33,362 | -0.08% | 5만 |
|---|
| 2026.04.30 | ₩33,469 | ₩33,495 | ₩33,455 | ₩33,469 | 0.00% | 4.1만 |
|---|
| 2026.04.29 | ₩33,482 | ₩33,482 | ₩33,402 | ₩33,442 | -0.12% | 5.6만 |
|---|
| 2026.04.28 | ₩33,415 | ₩33,522 | ₩33,415 | ₩33,509 | +0.28% | 8.4만 |
|---|
| 2026.04.27 | ₩33,509 | ₩33,535 | ₩33,495 | ₩33,509 | 0.00% | 4.6만 |
|---|
| 2026.04.24 | ₩33,455 | ₩33,535 | ₩33,455 | ₩33,495 | +0.12% | 5.1만 |
|---|
| 2026.04.23 | ₩33,509 | ₩33,522 | ₩33,442 | ₩33,495 | -0.04% | 9.4만 |
|---|
| 2026.04.22 | ₩33,495 | ₩33,495 | ₩33,469 | ₩33,483 | -0.04% | 2.6만 |
|---|
| 2026.04.21 | ₩33,469 | ₩33,495 | ₩33,455 | ₩33,455 | -0.04% | 5.3만 |
|---|
| 2026.04.20 | ₩33,402 | ₩33,696 | ₩33,402 | ₩33,482 | +0.24% | 48.8만 |
|---|
| 2026.04.17 | ₩33,455 | ₩33,522 | ₩33,455 | ₩33,507 | +0.16% | 7.2만 |
|---|
| 2026.04.16 | ₩33,415 | ₩33,429 | ₩33,375 | ₩33,402 | -0.04% | 3.9만 |
|---|
| 2026.04.15 | ₩33,402 | ₩33,429 | ₩33,362 | ₩33,389 | -0.04% | 3.9만 |
|---|
| 2026.04.14 | ₩33,415 | ₩33,442 | ₩33,242 | ₩33,415 | 0.00% | 16만 |
|---|
| 2026.04.13 | ₩33,309 | ₩33,402 | ₩33,309 | ₩33,389 | +0.24% | 6.8만 |
|---|
| 2026.04.10 | ₩33,455 | ₩33,455 | ₩33,309 | ₩33,349 | -0.32% | 5.4만 |
|---|
| 2026.04.09 | ₩33,375 | ₩33,402 | ₩33,349 | ₩33,402 | +0.08% | 2.1만 |
|---|
| 2026.04.08 | ₩33,295 | ₩33,415 | ₩33,295 | ₩33,322 | +0.08% | 8.8만 |
|---|
| 2026.04.07 | ₩33,335 | ₩33,335 | ₩33,282 | ₩33,295 | -0.12% | 10만 |
|---|
| 2026.04.06 | ₩33,229 | ₩33,315 | ₩33,229 | ₩33,282 | +0.16% | 4.9만 |
|---|
| 2026.04.02 | ₩33,255 | ₩33,322 | ₩33,242 | ₩33,295 | +0.12% | 4.7만 |
|---|
| 2026.04.01 | ₩33,255 | ₩33,269 | ₩33,222 | ₩33,242 | -0.04% | 2.8만 |
|---|
| 2026.03.31 | ₩33,269 | ₩33,576 | ₩33,269 | ₩33,295 | +0.08% | 5.4만 |
|---|
| 2026.03.30 | ₩33,230 | ₩33,242 | ₩33,175 | ₩33,229 | -0.00% | 6.7만 |
|---|
| 2026.03.27 | ₩33,175 | ₩33,215 | ₩33,142 | ₩33,202 | +0.08% | 5.9만 |
|---|
| 2026.03.26 | ₩33,175 | ₩33,209 | ₩33,148 | ₩33,162 | -0.04% | 5.6만 |
|---|
| 2026.03.25 | ₩33,242 | ₩33,242 | ₩33,202 | ₩33,215 | -0.08% | 1.8만 |
|---|
| 2026.03.24 | ₩33,282 | ₩33,282 | ₩33,155 | ₩33,162 | -0.36% | 6.5만 |
|---|
| 2026.03.23 | ₩33,282 | ₩33,375 | ₩33,282 | ₩33,322 | +0.12% | 13.5만 |
|---|
| 2026.03.20 | ₩33,362 | ₩33,389 | ₩33,269 | ₩33,282 | -0.24% | 3.1만 |
|---|
| 2026.03.19 | ₩33,455 | ₩33,495 | ₩33,407 | ₩33,429 | -0.08% | 4.1만 |
|---|
| 2026.03.18 | ₩33,455 | ₩33,482 | ₩33,435 | ₩33,469 | +0.04% | 4.8만 |
|---|
| 2026.03.17 | ₩33,535 | ₩33,535 | ₩33,335 | ₩33,469 | -0.20% | 17.7만 |
|---|
| 2026.03.16 | ₩33,522 | ₩33,522 | ₩33,469 | ₩33,469 | -0.16% | 1.9만 |
|---|
| 2026.03.13 | ₩33,455 | ₩33,495 | ₩33,442 | ₩33,495 | +0.12% | 20만 |
|---|
| 2026.03.12 | ₩33,522 | ₩33,522 | ₩33,362 | ₩33,362 | -0.48% | 9.8만 |
|---|
| 2026.03.11 | ₩33,522 | ₩33,522 | ₩33,455 | ₩33,482 | -0.12% | 7.9만 |
|---|
| 2026.03.10 | ₩33,576 | ₩33,576 | ₩33,535 | ₩33,535 | -0.12% | 2.3만 |
|---|
| 2026.03.09 | ₩33,535 | ₩33,602 | ₩33,535 | ₩33,602 | +0.20% | 11.4만 |
|---|
| 2026.03.06 | ₩33,601 | ₩33,616 | ₩33,535 | ₩33,578 | -0.07% | 8.1만 |
|---|
| 2026.03.05 | ₩33,656 | ₩33,656 | ₩33,562 | ₩33,576 | -0.24% | 4.1만 |
|---|
| 2026.03.04 | ₩33,616 | ₩33,629 | ₩33,589 | ₩33,589 | -0.08% | 5.9만 |
|---|
| 2026.03.03 | ₩33,629 | ₩33,642 | ₩33,589 | ₩33,609 | -0.06% | 9.6만 |
|---|
| 2026.03.02 | ₩33,682 | ₩33,722 | ₩33,682 | ₩33,709 | +0.08% | 3.1만 |
|---|
| 2026.02.27 | ₩33,882 | ₩33,896 | ₩33,829 | ₩33,842 | -0.12% | 6.1만 |
|---|
| 2026.02.26 | ₩33,829 | ₩33,869 | ₩33,802 | ₩33,816 | -0.04% | 11.1만 |
|---|
| 2026.02.25 | ₩33,816 | ₩33,837 | ₩33,776 | ₩33,816 | 0.00% | 3.4만 |
|---|
| 2026.02.24 | ₩33,789 | ₩33,829 | ₩33,762 | ₩33,816 | +0.08% | 6.3만 |
|---|
| 2026.02.23 | ₩33,789 | ₩33,816 | ₩33,776 | ₩33,802 | +0.04% | 6만 |
|---|
| 2026.02.20 | ₩33,829 | ₩33,829 | ₩33,742 | ₩33,789 | -0.12% | 4.9만 |
|---|
| 2026.02.19 | ₩33,762 | ₩33,789 | ₩33,762 | ₩33,762 | 0.00% | 2.9만 |
|---|
| 2026.02.18 | ₩33,736 | ₩33,776 | ₩33,736 | ₩33,769 | +0.10% | 5.3만 |
|---|
| 2026.02.17 | ₩33,736 | ₩33,762 | ₩33,722 | ₩33,736 | 0.00% | 6만 |
|---|
| 2026.02.13 | ₩33,736 | ₩33,749 | ₩33,722 | ₩33,729 | -0.02% | 2.3만 |
|---|
| 2026.02.12 | ₩33,682 | ₩33,736 | ₩33,682 | ₩33,736 | +0.16% | 8.4만 |
|---|
| 2026.02.11 | ₩33,669 | ₩33,682 | ₩33,629 | ₩33,656 | -0.04% | 7.4만 |
|---|
| 2026.02.10 | ₩33,722 | ₩33,722 | ₩33,709 | ₩33,709 | -0.04% | 5.1만 |
|---|
| 2026.02.09 | ₩33,656 | ₩33,682 | ₩33,656 | ₩33,669 | +0.04% | 3만 |
|---|
| 2026.02.06 | ₩33,656 | ₩33,656 | ₩33,616 | ₩33,629 | -0.08% | 11.3만 |
|---|
| 2026.02.05 | ₩33,696 | ₩33,696 | ₩33,642 | ₩33,642 | -0.16% | 5.1만 |
|---|
| 2026.02.04 | ₩33,602 | ₩33,616 | ₩33,576 | ₩33,589 | -0.04% | 21만 |
|---|
| 2026.02.03 | ₩33,562 | ₩33,576 | ₩33,549 | ₩33,562 | 0.00% | 28.1만 |
|---|
| 2026.02.02 | ₩33,535 | ₩33,576 | ₩33,509 | ₩33,509 | -0.08% | 16.8만 |
|---|
| 2026.01.30 | ₩33,602 | ₩33,616 | ₩33,535 | ₩33,576 | -0.08% | 15만 |
|---|
| 2026.01.29 | ₩33,576 | ₩33,629 | ₩33,549 | ₩33,562 | -0.04% | 57.9만 |
|---|
| 2026.01.28 | ₩33,549 | ₩33,589 | ₩33,509 | ₩33,562 | +0.04% | 16.6만 |
|---|
| 2026.01.27 | ₩33,550 | ₩33,562 | ₩33,495 | ₩33,535 | -0.04% | 4.6만 |
|---|
| 2026.01.26 | ₩33,549 | ₩33,562 | ₩33,469 | ₩33,482 | -0.20% | 5.9만 |
|---|
| 2026.01.23 | ₩33,549 | ₩33,562 | ₩33,495 | ₩33,535 | -0.04% | 16.8만 |
|---|
| 2026.01.22 | ₩33,495 | ₩33,522 | ₩33,469 | ₩33,495 | 0.00% | 9.1만 |
|---|
| 2026.01.21 | ₩33,469 | ₩33,522 | ₩33,402 | ₩33,495 | +0.08% | 7.7만 |
|---|
| 2026.01.20 | ₩33,497 | ₩33,509 | ₩33,455 | ₩33,455 | -0.12% | 5.5만 |
|---|
| 2026.01.16 | ₩33,535 | ₩33,549 | ₩33,482 | ₩33,495 | -0.12% | 32.5만 |
|---|
| 2026.01.15 | ₩33,549 | ₩33,549 | ₩33,495 | ₩33,495 | -0.16% | 6.2만 |
|---|
| 2026.01.14 | ₩33,522 | ₩33,522 | ₩33,469 | ₩33,469 | -0.16% | 3.6만 |
|---|
| 2026.01.13 | ₩33,515 | ₩33,522 | ₩33,455 | ₩33,482 | -0.10% | 5.4만 |
|---|
| 2026.01.12 | ₩33,482 | ₩33,495 | ₩33,442 | ₩33,469 | -0.04% | 12.8만 |
|---|
| 2026.01.09 | ₩33,402 | ₩33,495 | ₩33,402 | ₩33,469 | +0.20% | 5.7만 |
|---|
| 2026.01.08 | ₩33,549 | ₩33,549 | ₩33,415 | ₩33,429 | -0.36% | 9.6만 |
|---|
| 2026.01.07 | ₩33,442 | ₩33,482 | ₩33,402 | ₩33,429 | -0.04% | 4.8만 |
|---|
| 2026.01.06 | ₩33,375 | ₩33,442 | ₩33,375 | ₩33,389 | +0.04% | 10.5만 |
|---|
| 2026.01.05 | ₩33,429 | ₩33,429 | ₩33,362 | ₩33,402 | -0.08% | 7.4만 |
|---|
| 2026.01.02 | ₩33,402 | ₩33,402 | ₩33,309 | ₩33,349 | -0.16% | 9.4만 |
|---|
| 2025.12.31 | ₩33,383 | ₩33,383 | ₩33,362 | ₩33,369 | -0.04% | 15.2만 |
|---|
| 2025.12.30 | ₩33,469 | ₩33,469 | ₩33,402 | ₩33,449 | -0.06% | 3.7만 |
|---|
| 2025.12.29 | ₩33,469 | ₩33,495 | ₩33,455 | ₩33,475 | +0.02% | 3.6만 |
|---|
| 2025.12.26 | ₩33,469 | ₩33,469 | ₩33,282 | ₩33,442 | -0.08% | 3.9만 |
|---|
| 2025.12.24 | ₩33,442 | ₩33,482 | ₩33,429 | ₩33,482 | +0.12% | 4.8만 |
|---|
| 2025.12.23 | ₩33,389 | ₩33,455 | ₩33,389 | ₩33,449 | +0.18% | 5.2만 |
|---|
| 2025.12.22 | ₩33,429 | ₩33,429 | ₩33,362 | ₩33,389 | -0.12% | 8.3만 |
|---|
| 2025.12.19 | ₩33,415 | ₩33,429 | ₩33,349 | ₩33,362 | -0.16% | 17.8만 |
|---|
| 2025.12.18 | ₩33,429 | ₩33,442 | ₩33,335 | ₩33,362 | -0.20% | 33.6만 |
|---|
| 2025.12.17 | ₩33,389 | ₩33,415 | ₩33,322 | ₩33,335 | -0.16% | 26.4만 |
|---|
| 2025.12.16 | ₩33,349 | ₩33,402 | ₩33,322 | ₩33,362 | +0.04% | 15.2만 |
|---|
| 2025.12.15 | ₩33,389 | ₩33,389 | ₩33,309 | ₩33,349 | -0.12% | 12만 |
|---|
| 2025.12.12 | ₩33,309 | ₩33,349 | ₩33,295 | ₩33,335 | +0.08% | 5.8만 |
|---|
| 2025.12.11 | ₩33,375 | ₩33,375 | ₩33,329 | ₩33,349 | -0.08% | 13.5만 |
|---|
| 2025.12.10 | ₩33,295 | ₩33,335 | ₩33,122 | ₩33,307 | +0.04% | 7.7만 |
|---|
| 2025.12.09 | ₩33,335 | ₩33,349 | ₩33,282 | ₩33,315 | -0.06% | 8.2만 |
|---|
| 2025.12.08 | ₩33,309 | ₩33,335 | ₩33,309 | ₩33,322 | +0.04% | 1.4만 |
|---|
| 2025.12.05 | ₩33,295 | ₩33,335 | ₩33,282 | ₩33,310 | +0.04% | 3.2만 |
|---|
| 2025.12.04 | ₩33,322 | ₩33,322 | ₩33,282 | ₩33,289 | -0.10% | 5만 |
|---|
| 2025.12.03 | ₩33,322 | ₩33,326 | ₩33,282 | ₩33,309 | -0.04% | 8만 |
|---|
| 2025.12.02 | ₩33,295 | ₩33,322 | ₩33,255 | ₩33,295 | 0.00% | 5.4만 |
|---|
| 2025.12.01 | ₩33,322 | ₩33,322 | ₩33,275 | ₩33,302 | -0.06% | 8.4만 |
|---|
| 2025.11.28 | ₩33,429 | ₩33,455 | ₩33,415 | ₩33,431 | +0.01% | 1.1만 |
|---|
| 2025.11.26 | ₩33,415 | ₩33,429 | ₩33,389 | ₩33,409 | -0.02% | 11.9만 |
|---|
| 2025.11.25 | ₩33,402 | ₩33,415 | ₩33,375 | ₩33,402 | 0.00% | 4만 |
|---|
| 2025.11.24 | ₩33,402 | ₩33,415 | ₩33,362 | ₩33,402 | 0.00% | 4.5만 |
|---|
| 2025.11.21 | ₩33,415 | ₩33,415 | ₩33,349 | ₩33,375 | -0.12% | 5.5만 |
|---|
| 2025.11.20 | ₩33,415 | ₩33,415 | ₩33,282 | ₩33,389 | -0.08% | 4.4만 |
|---|
| 2025.11.19 | ₩33,415 | ₩33,415 | ₩33,349 | ₩33,349 | -0.20% | 13.1만 |
|---|
| 2025.11.18 | ₩33,389 | ₩33,415 | ₩33,349 | ₩33,375 | -0.04% | 9만 |
|---|
| 2025.11.17 | ₩33,354 | ₩33,395 | ₩33,354 | ₩33,389 | +0.10% | 3만 |
|---|
| 2025.11.14 | ₩33,375 | ₩33,385 | ₩33,335 | ₩33,362 | -0.04% | 3.2만 |
|---|
| 2025.11.13 | ₩33,402 | ₩33,409 | ₩33,335 | ₩33,389 | -0.04% | 11.1만 |
|---|
| 2025.11.12 | ₩33,415 | ₩33,429 | ₩33,293 | ₩33,402 | -0.04% | 8.9만 |
|---|
| 2025.11.11 | ₩33,442 | ₩33,535 | ₩33,148 | ₩33,415 | -0.08% | 12.7만 |
|---|
| 2025.11.10 | ₩33,375 | ₩33,415 | ₩33,362 | ₩33,395 | +0.06% | 7.3만 |
|---|