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 | ₩32,194 | ₩32,241 | ₩32,187 | ₩32,241 | +0.15% | 6만 |
| 2026.10.08 | ₩32,067 | ₩32,127 | ₩32,040 | ₩32,120 | +0.17% | 11.6만 |
| 2026.10.07 | ₩32,067 | ₩32,134 | ₩32,067 | ₩32,087 | +0.06% | 10.2만 |
| 2026.10.06 | ₩32,080 | ₩32,308 | ₩32,080 | ₩32,174 | +0.29% | 12.3만 |
| 2026.10.05 | ₩32,241 | ₩32,241 | ₩32,120 | ₩32,174 | -0.21% | 18.6만 |
| 2026.10.02 | ₩32,414 | ₩32,414 | ₩32,067 | ₩32,167 | -0.76% | 12.1만 |
| 2026.10.01 | ₩32,147 | ₩32,301 | ₩32,147 | ₩32,227 | +0.25% | 16.9만 |
| 2026.09.30 | ₩32,120 | ₩32,201 | ₩32,120 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,174 |
| +0.17% |
| 15.1만 |
| 2026.09.29 | ₩32,120 | ₩32,120 | ₩32,000 | ₩32,040 | -0.25% | 12.1만 |
|---|
| 2026.09.28 | ₩32,161 | ₩32,161 | ₩31,987 | ₩32,107 | -0.17% | 46.2만 |
|---|
| 2026.09.25 | ₩32,294 | ₩32,334 | ₩32,201 | ₩32,214 | -0.25% | 18.4만 |
|---|
| 2026.09.24 | ₩32,441 | ₩32,441 | ₩32,174 | ₩32,288 | -0.47% | 5.1만 |
|---|
| 2026.09.23 | ₩32,588 | ₩32,588 | ₩32,281 | ₩32,294 | -0.90% | 18.5만 |
|---|
| 2026.09.22 | ₩32,588 | ₩32,602 | ₩32,562 | ₩32,575 | -0.04% | 7.2만 |
|---|
| 2026.09.21 | ₩32,655 | ₩32,655 | ₩32,602 | ₩32,608 | -0.14% | 3만 |
|---|
| 2026.09.18 | ₩32,602 | ₩32,635 | ₩32,568 | ₩32,622 | +0.06% | 8.1만 |
|---|
| 2026.09.17 | ₩32,682 | ₩32,709 | ₩32,648 | ₩32,662 | -0.06% | 2.7만 |
|---|
| 2026.09.16 | ₩32,642 | ₩32,642 | ₩32,595 | ₩32,602 | -0.12% | 5.7만 |
|---|
| 2026.09.15 | ₩32,628 | ₩32,668 | ₩32,602 | ₩32,602 | -0.08% | 5.8만 |
|---|
| 2026.09.14 | ₩32,695 | ₩32,695 | ₩32,642 | ₩32,642 | -0.16% | 17.8만 |
|---|
| 2026.09.11 | ₩32,682 | ₩32,742 | ₩32,668 | ₩32,695 | +0.04% | 10만 |
|---|
| 2026.09.10 | ₩32,749 | ₩32,762 | ₩32,588 | ₩32,615 | -0.41% | 4.8만 |
|---|
| 2026.09.09 | ₩32,896 | ₩32,896 | ₩32,757 | ₩32,775 | -0.37% | 6만 |
|---|
| 2026.09.08 | ₩32,882 | ₩32,882 | ₩32,782 | ₩32,842 | -0.12% | 13.2만 |
|---|
| 2026.09.04 | ₩32,989 | ₩32,989 | ₩32,856 | ₩32,882 | -0.32% | 7.4만 |
|---|
| 2026.09.03 | ₩32,922 | ₩32,963 | ₩32,628 | ₩32,802 | -0.37% | 7.5만 |
|---|
| 2026.09.02 | ₩32,936 | ₩32,936 | ₩32,869 | ₩32,896 | -0.12% | 7.3만 |
|---|
| 2026.09.01 | ₩32,949 | ₩32,963 | ₩32,856 | ₩32,909 | -0.12% | 16.1만 |
|---|
| 2026.08.31 | ₩33,069 | ₩33,090 | ₩33,056 | ₩33,056 | -0.04% | 12.5만 |
|---|
| 2026.08.28 | ₩33,150 | ₩33,150 | ₩33,096 | ₩33,116 | -0.10% | 12.3만 |
|---|
| 2026.08.27 | ₩33,243 | ₩33,243 | ₩33,096 | ₩33,096 | -0.44% | 13만 |
|---|
| 2026.08.26 | ₩33,243 | ₩33,243 | ₩33,176 | ₩33,176 | -0.20% | 4.6만 |
|---|
| 2026.08.25 | ₩33,243 | ₩33,243 | ₩33,203 | ₩33,243 | 0.00% | 6.4만 |
|---|
| 2026.08.24 | ₩33,190 | ₩33,230 | ₩33,176 | ₩33,203 | +0.04% | 6.6만 |
|---|
| 2026.08.21 | ₩33,203 | ₩33,216 | ₩33,175 | ₩33,176 | -0.08% | 10.1만 |
|---|
| 2026.08.20 | ₩33,190 | ₩33,243 | ₩33,176 | ₩33,203 | +0.04% | 6.6만 |
|---|
| 2026.08.19 | ₩33,250 | ₩33,257 | ₩33,230 | ₩33,250 | 0.00% | 3.3만 |
|---|
| 2026.08.18 | ₩33,190 | ₩33,216 | ₩33,176 | ₩33,190 | 0.00% | 1.8만 |
|---|
| 2026.08.17 | ₩33,257 | ₩33,297 | ₩33,216 | ₩33,226 | -0.09% | 10.3만 |
|---|
| 2026.08.14 | ₩33,310 | ₩33,318 | ₩33,283 | ₩33,283 | -0.08% | 5.6만 |
|---|
| 2026.08.13 | ₩33,330 | ₩33,337 | ₩33,283 | ₩33,310 | -0.06% | 5.4만 |
|---|
| 2026.08.12 | ₩33,283 | ₩33,310 | ₩33,243 | ₩33,257 | -0.08% | 5.6만 |
|---|
| 2026.08.11 | ₩33,337 | ₩33,337 | ₩33,243 | ₩33,270 | -0.20% | 7.3만 |
|---|
| 2026.08.10 | ₩33,270 | ₩33,270 | ₩33,230 | ₩33,270 | 0.00% | 27.2만 |
|---|
| 2026.08.07 | ₩33,250 | ₩33,270 | ₩33,216 | ₩33,243 | -0.02% | 6.1만 |
|---|
| 2026.08.06 | ₩33,257 | ₩33,257 | ₩33,190 | ₩33,203 | -0.16% | 4.9만 |
|---|
| 2026.08.05 | ₩33,203 | ₩33,470 | ₩33,196 | ₩33,204 | +0.00% | 7.4만 |
|---|
| 2026.08.04 | ₩33,176 | ₩33,216 | ₩33,163 | ₩33,190 | +0.04% | 4만 |
|---|
| 2026.08.03 | ₩33,096 | ₩33,150 | ₩33,069 | ₩33,130 | +0.10% | 21.1만 |
|---|
| 2026.07.31 | ₩33,176 | ₩33,176 | ₩33,136 | ₩33,170 | -0.02% | 1.4만 |
|---|
| 2026.07.30 | ₩33,216 | ₩33,230 | ₩33,136 | ₩33,190 | -0.08% | 6.1만 |
|---|
| 2026.07.29 | ₩33,250 | ₩33,270 | ₩33,223 | ₩33,230 | -0.06% | 2.8만 |
|---|
| 2026.07.28 | ₩33,257 | ₩33,277 | ₩33,216 | ₩33,250 | -0.02% | 6.2만 |
|---|
| 2026.07.27 | ₩33,297 | ₩33,297 | ₩33,216 | ₩33,243 | -0.16% | 3.5만 |
|---|
| 2026.07.24 | ₩33,170 | ₩33,243 | ₩33,170 | ₩33,215 | +0.14% | 6.1만 |
|---|
| 2026.07.23 | ₩33,230 | ₩33,364 | ₩33,136 | ₩33,163 | -0.20% | 5.1만 |
|---|
| 2026.07.22 | ₩33,337 | ₩33,337 | ₩33,297 | ₩33,310 | -0.08% | 4.3만 |
|---|
| 2026.07.21 | ₩33,390 | ₩33,390 | ₩33,337 | ₩33,364 | -0.08% | 6.4만 |
|---|
| 2026.07.20 | ₩33,404 | ₩33,417 | ₩33,364 | ₩33,404 | 0.00% | 13.1만 |
|---|
| 2026.07.17 | ₩33,417 | ₩33,417 | ₩33,377 | ₩33,404 | -0.04% | 2.7만 |
|---|
| 2026.07.16 | ₩33,417 | ₩33,604 | ₩33,390 | ₩33,410 | -0.02% | 3.2만 |
|---|
| 2026.07.15 | ₩33,470 | ₩33,470 | ₩33,390 | ₩33,430 | -0.12% | 14만 |
|---|
| 2026.07.14 | ₩33,457 | ₩33,511 | ₩33,444 | ₩33,450 | -0.02% | 6.1만 |
|---|
| 2026.07.13 | ₩33,511 | ₩33,511 | ₩33,430 | ₩33,450 | -0.18% | 4.2만 |
|---|
| 2026.07.10 | ₩33,470 | ₩33,470 | ₩33,430 | ₩33,457 | -0.04% | 1.4만 |
|---|
| 2026.07.09 | ₩33,444 | ₩33,484 | ₩33,430 | ₩33,430 | -0.04% | 4.9만 |
|---|
| 2026.07.08 | ₩33,417 | ₩33,444 | ₩33,377 | ₩33,444 | +0.08% | 6.2만 |
|---|
| 2026.07.07 | ₩33,564 | ₩33,564 | ₩33,457 | ₩33,491 | -0.22% | 1.7만 |
|---|
| 2026.07.06 | ₩33,497 | ₩33,537 | ₩33,457 | ₩33,517 | +0.06% | 5.2만 |
|---|
| 2026.07.02 | ₩33,551 | ₩33,564 | ₩33,484 | ₩33,497 | -0.16% | 12.4만 |
|---|
| 2026.07.01 | ₩33,457 | ₩33,751 | ₩33,437 | ₩33,511 | +0.16% | 6.5만 |
|---|
| 2026.06.30 | ₩33,631 | ₩33,631 | ₩33,589 | ₩33,589 | -0.12% | 1.2만 |
|---|
| 2026.06.29 | ₩33,604 | ₩33,658 | ₩33,591 | ₩33,618 | +0.04% | 10.8만 |
|---|
| 2026.06.26 | ₩33,577 | ₩33,604 | ₩33,551 | ₩33,577 | 0.00% | 5.6만 |
|---|
| 2026.06.25 | ₩33,591 | ₩33,618 | ₩33,564 | ₩33,564 | -0.08% | 4.1만 |
|---|
| 2026.06.24 | ₩33,551 | ₩33,591 | ₩33,444 | ₩33,564 | +0.04% | 11.6만 |
|---|
| 2026.06.23 | ₩33,470 | ₩33,551 | ₩33,470 | ₩33,524 | +0.16% | 2.8만 |
|---|
| 2026.06.22 | ₩33,537 | ₩33,551 | ₩33,497 | ₩33,537 | 0.00% | 12만 |
|---|
| 2026.06.18 | ₩33,511 | ₩33,564 | ₩33,484 | ₩33,497 | -0.04% | 8.8만 |
|---|
| 2026.06.17 | ₩33,497 | ₩33,497 | ₩33,392 | ₩33,444 | -0.16% | 4만 |
|---|
| 2026.06.16 | ₩33,484 | ₩33,511 | ₩33,484 | ₩33,485 | +0.00% | 7.2만 |
|---|
| 2026.06.15 | ₩33,470 | ₩33,511 | ₩33,404 | ₩33,444 | -0.08% | 4.8만 |
|---|
| 2026.06.12 | ₩33,484 | ₩33,484 | ₩33,457 | ₩33,457 | -0.08% | 9.2천 |
|---|
| 2026.06.11 | ₩33,444 | ₩33,511 | ₩33,337 | ₩33,474 | +0.09% | 6.7만 |
|---|
| 2026.06.10 | ₩33,444 | ₩33,470 | ₩33,417 | ₩33,430 | -0.04% | 11.1만 |
|---|
| 2026.06.09 | ₩33,511 | ₩33,511 | ₩33,484 | ₩33,497 | -0.04% | 2만 |
|---|
| 2026.06.08 | ₩33,497 | ₩33,504 | ₩33,470 | ₩33,472 | -0.08% | 2.2만 |
|---|
| 2026.06.05 | ₩33,417 | ₩33,470 | ₩33,417 | ₩33,464 | +0.14% | 20.6만 |
|---|
| 2026.06.04 | ₩33,511 | ₩33,524 | ₩33,470 | ₩33,484 | -0.08% | 10.3만 |
|---|
| 2026.06.03 | ₩33,444 | ₩33,484 | ₩33,444 | ₩33,484 | +0.12% | 4.7만 |
|---|
| 2026.06.02 | ₩33,457 | ₩33,484 | ₩33,457 | ₩33,470 | +0.04% | 3.6만 |
|---|
| 2026.06.01 | ₩33,377 | ₩33,430 | ₩33,323 | ₩33,417 | +0.12% | 25.6만 |
|---|
| 2026.05.29 | ₩33,457 | ₩33,537 | ₩33,444 | ₩33,457 | 0.00% | 9.2만 |
|---|
| 2026.05.28 | ₩33,404 | ₩33,497 | ₩33,404 | ₩33,461 | +0.17% | 5.1만 |
|---|
| 2026.05.27 | ₩33,417 | ₩33,444 | ₩33,390 | ₩33,417 | 0.00% | 6.2만 |
|---|
| 2026.05.26 | ₩33,377 | ₩33,417 | ₩33,364 | ₩33,404 | +0.08% | 10.5만 |
|---|
| 2026.05.22 | ₩33,337 | ₩33,337 | ₩33,123 | ₩33,297 | -0.12% | 9.2만 |
|---|
| 2026.05.21 | ₩33,216 | ₩33,337 | ₩33,216 | ₩33,337 | +0.36% | 11.5만 |
|---|
| 2026.05.20 | ₩33,270 | ₩33,310 | ₩33,176 | ₩33,297 | +0.08% | 5.7만 |
|---|
| 2026.05.19 | ₩33,216 | ₩33,243 | ₩33,203 | ₩33,216 | 0.00% | 7만 |
|---|
| 2026.05.18 | ₩33,283 | ₩33,297 | ₩33,250 | ₩33,270 | -0.04% | 9만 |
|---|
| 2026.05.15 | ₩33,310 | ₩33,310 | ₩33,257 | ₩33,277 | -0.10% | 6.1만 |
|---|
| 2026.05.14 | ₩33,430 | ₩33,430 | ₩33,350 | ₩33,370 | -0.18% | 17.8만 |
|---|
| 2026.05.13 | ₩33,364 | ₩33,430 | ₩33,364 | ₩33,390 | +0.08% | 14.3만 |
|---|
| 2026.05.12 | ₩33,484 | ₩33,484 | ₩33,377 | ₩33,404 | -0.24% | 11.6만 |
|---|
| 2026.05.11 | ₩33,484 | ₩33,484 | ₩33,430 | ₩33,444 | -0.12% | 29.9만 |
|---|
| 2026.05.08 | ₩33,484 | ₩33,484 | ₩33,444 | ₩33,444 | -0.12% | 4.8만 |
|---|
| 2026.05.07 | ₩33,470 | ₩33,618 | ₩33,430 | ₩33,444 | -0.08% | 10.5만 |
|---|
| 2026.05.06 | ₩33,644 | ₩33,644 | ₩33,457 | ₩33,470 | -0.52% | 5.5만 |
|---|
| 2026.05.05 | ₩33,377 | ₩33,444 | ₩33,377 | ₩33,417 | +0.12% | 29.1만 |
|---|
| 2026.05.04 | ₩33,484 | ₩33,484 | ₩33,350 | ₩33,404 | -0.24% | 5.3만 |
|---|
| 2026.05.01 | ₩33,444 | ₩33,457 | ₩33,404 | ₩33,417 | -0.08% | 5만 |
|---|
| 2026.04.30 | ₩33,524 | ₩33,551 | ₩33,511 | ₩33,524 | 0.00% | 4.1만 |
|---|
| 2026.04.29 | ₩33,537 | ₩33,537 | ₩33,457 | ₩33,497 | -0.12% | 5.6만 |
|---|
| 2026.04.28 | ₩33,470 | ₩33,577 | ₩33,470 | ₩33,564 | +0.28% | 8.4만 |
|---|
| 2026.04.27 | ₩33,564 | ₩33,591 | ₩33,551 | ₩33,564 | 0.00% | 4.6만 |
|---|
| 2026.04.24 | ₩33,511 | ₩33,591 | ₩33,511 | ₩33,551 | +0.12% | 5.1만 |
|---|
| 2026.04.23 | ₩33,564 | ₩33,577 | ₩33,497 | ₩33,551 | -0.04% | 9.4만 |
|---|
| 2026.04.22 | ₩33,551 | ₩33,551 | ₩33,524 | ₩33,539 | -0.04% | 2.6만 |
|---|
| 2026.04.21 | ₩33,524 | ₩33,551 | ₩33,511 | ₩33,511 | -0.04% | 5.3만 |
|---|
| 2026.04.20 | ₩33,457 | ₩33,751 | ₩33,457 | ₩33,537 | +0.24% | 48.8만 |
|---|
| 2026.04.17 | ₩33,511 | ₩33,577 | ₩33,511 | ₩33,563 | +0.16% | 7.2만 |
|---|
| 2026.04.16 | ₩33,470 | ₩33,484 | ₩33,430 | ₩33,457 | -0.04% | 3.9만 |
|---|
| 2026.04.15 | ₩33,457 | ₩33,484 | ₩33,417 | ₩33,444 | -0.04% | 3.9만 |
|---|
| 2026.04.14 | ₩33,470 | ₩33,497 | ₩33,297 | ₩33,470 | 0.00% | 16만 |
|---|
| 2026.04.13 | ₩33,364 | ₩33,457 | ₩33,364 | ₩33,444 | +0.24% | 6.8만 |
|---|
| 2026.04.10 | ₩33,511 | ₩33,511 | ₩33,364 | ₩33,404 | -0.32% | 5.4만 |
|---|
| 2026.04.09 | ₩33,430 | ₩33,457 | ₩33,404 | ₩33,457 | +0.08% | 2.1만 |
|---|
| 2026.04.08 | ₩33,350 | ₩33,470 | ₩33,350 | ₩33,377 | +0.08% | 8.8만 |
|---|
| 2026.04.07 | ₩33,390 | ₩33,390 | ₩33,337 | ₩33,350 | -0.12% | 10만 |
|---|
| 2026.04.06 | ₩33,283 | ₩33,370 | ₩33,283 | ₩33,337 | +0.16% | 4.9만 |
|---|
| 2026.04.02 | ₩33,310 | ₩33,377 | ₩33,297 | ₩33,350 | +0.12% | 4.7만 |
|---|
| 2026.04.01 | ₩33,310 | ₩33,323 | ₩33,277 | ₩33,297 | -0.04% | 2.8만 |
|---|
| 2026.03.31 | ₩33,323 | ₩33,631 | ₩33,323 | ₩33,350 | +0.08% | 5.4만 |
|---|
| 2026.03.30 | ₩33,285 | ₩33,297 | ₩33,230 | ₩33,283 | -0.00% | 6.7만 |
|---|
| 2026.03.27 | ₩33,230 | ₩33,270 | ₩33,196 | ₩33,257 | +0.08% | 5.9만 |
|---|
| 2026.03.26 | ₩33,230 | ₩33,263 | ₩33,203 | ₩33,216 | -0.04% | 5.6만 |
|---|
| 2026.03.25 | ₩33,297 | ₩33,297 | ₩33,257 | ₩33,270 | -0.08% | 1.8만 |
|---|
| 2026.03.24 | ₩33,337 | ₩33,337 | ₩33,210 | ₩33,216 | -0.36% | 6.5만 |
|---|
| 2026.03.23 | ₩33,337 | ₩33,430 | ₩33,337 | ₩33,377 | +0.12% | 13.5만 |
|---|
| 2026.03.20 | ₩33,417 | ₩33,444 | ₩33,323 | ₩33,337 | -0.24% | 3.1만 |
|---|
| 2026.03.19 | ₩33,511 | ₩33,551 | ₩33,462 | ₩33,484 | -0.08% | 4.1만 |
|---|
| 2026.03.18 | ₩33,511 | ₩33,537 | ₩33,491 | ₩33,524 | +0.04% | 4.8만 |
|---|
| 2026.03.17 | ₩33,591 | ₩33,591 | ₩33,390 | ₩33,524 | -0.20% | 17.7만 |
|---|
| 2026.03.16 | ₩33,577 | ₩33,577 | ₩33,524 | ₩33,524 | -0.16% | 1.9만 |
|---|
| 2026.03.13 | ₩33,511 | ₩33,551 | ₩33,497 | ₩33,551 | +0.12% | 20만 |
|---|
| 2026.03.12 | ₩33,577 | ₩33,577 | ₩33,417 | ₩33,417 | -0.48% | 9.8만 |
|---|
| 2026.03.11 | ₩33,577 | ₩33,577 | ₩33,511 | ₩33,537 | -0.12% | 7.9만 |
|---|
| 2026.03.10 | ₩33,631 | ₩33,631 | ₩33,591 | ₩33,591 | -0.12% | 2.3만 |
|---|
| 2026.03.09 | ₩33,591 | ₩33,658 | ₩33,591 | ₩33,658 | +0.20% | 11.4만 |
|---|
| 2026.03.06 | ₩33,656 | ₩33,671 | ₩33,591 | ₩33,634 | -0.07% | 8.1만 |
|---|
| 2026.03.05 | ₩33,711 | ₩33,711 | ₩33,618 | ₩33,631 | -0.24% | 4.1만 |
|---|
| 2026.03.04 | ₩33,671 | ₩33,684 | ₩33,644 | ₩33,644 | -0.08% | 5.9만 |
|---|
| 2026.03.03 | ₩33,684 | ₩33,698 | ₩33,644 | ₩33,664 | -0.06% | 9.6만 |
|---|
| 2026.03.02 | ₩33,738 | ₩33,778 | ₩33,738 | ₩33,765 | +0.08% | 3.1만 |
|---|
| 2026.02.27 | ₩33,938 | ₩33,952 | ₩33,885 | ₩33,898 | -0.12% | 6.1만 |
|---|
| 2026.02.26 | ₩33,885 | ₩33,925 | ₩33,858 | ₩33,871 | -0.04% | 11.1만 |
|---|
| 2026.02.25 | ₩33,871 | ₩33,893 | ₩33,831 | ₩33,871 | 0.00% | 3.4만 |
|---|
| 2026.02.24 | ₩33,845 | ₩33,885 | ₩33,818 | ₩33,871 | +0.08% | 6.3만 |
|---|
| 2026.02.23 | ₩33,845 | ₩33,871 | ₩33,831 | ₩33,858 | +0.04% | 6만 |
|---|
| 2026.02.20 | ₩33,885 | ₩33,885 | ₩33,798 | ₩33,845 | -0.12% | 4.9만 |
|---|
| 2026.02.19 | ₩33,818 | ₩33,845 | ₩33,818 | ₩33,818 | 0.00% | 2.9만 |
|---|
| 2026.02.18 | ₩33,791 | ₩33,831 | ₩33,791 | ₩33,825 | +0.10% | 5.3만 |
|---|
| 2026.02.17 | ₩33,791 | ₩33,818 | ₩33,778 | ₩33,791 | 0.00% | 6만 |
|---|
| 2026.02.13 | ₩33,791 | ₩33,805 | ₩33,778 | ₩33,785 | -0.02% | 2.3만 |
|---|
| 2026.02.12 | ₩33,738 | ₩33,791 | ₩33,738 | ₩33,791 | +0.16% | 8.4만 |
|---|
| 2026.02.11 | ₩33,724 | ₩33,738 | ₩33,684 | ₩33,711 | -0.04% | 7.4만 |
|---|
| 2026.02.10 | ₩33,778 | ₩33,778 | ₩33,765 | ₩33,765 | -0.04% | 5.1만 |
|---|
| 2026.02.09 | ₩33,711 | ₩33,738 | ₩33,711 | ₩33,724 | +0.04% | 3만 |
|---|
| 2026.02.06 | ₩33,711 | ₩33,711 | ₩33,671 | ₩33,684 | -0.08% | 11.3만 |
|---|
| 2026.02.05 | ₩33,751 | ₩33,751 | ₩33,698 | ₩33,698 | -0.16% | 5.1만 |
|---|
| 2026.02.04 | ₩33,658 | ₩33,671 | ₩33,631 | ₩33,644 | -0.04% | 21만 |
|---|
| 2026.02.03 | ₩33,618 | ₩33,631 | ₩33,604 | ₩33,618 | 0.00% | 28.1만 |
|---|
| 2026.02.02 | ₩33,591 | ₩33,631 | ₩33,564 | ₩33,564 | -0.08% | 16.8만 |
|---|
| 2026.01.30 | ₩33,658 | ₩33,671 | ₩33,591 | ₩33,631 | -0.08% | 15만 |
|---|
| 2026.01.29 | ₩33,631 | ₩33,684 | ₩33,604 | ₩33,618 | -0.04% | 57.9만 |
|---|
| 2026.01.28 | ₩33,604 | ₩33,644 | ₩33,564 | ₩33,618 | +0.04% | 16.6만 |
|---|
| 2026.01.27 | ₩33,605 | ₩33,618 | ₩33,551 | ₩33,591 | -0.04% | 4.6만 |
|---|
| 2026.01.26 | ₩33,604 | ₩33,618 | ₩33,524 | ₩33,537 | -0.20% | 5.9만 |
|---|
| 2026.01.23 | ₩33,604 | ₩33,618 | ₩33,551 | ₩33,591 | -0.04% | 16.8만 |
|---|
| 2026.01.22 | ₩33,551 | ₩33,577 | ₩33,524 | ₩33,551 | 0.00% | 9.1만 |
|---|
| 2026.01.21 | ₩33,524 | ₩33,577 | ₩33,457 | ₩33,551 | +0.08% | 7.7만 |
|---|
| 2026.01.20 | ₩33,552 | ₩33,564 | ₩33,511 | ₩33,511 | -0.12% | 5.5만 |
|---|
| 2026.01.16 | ₩33,591 | ₩33,604 | ₩33,537 | ₩33,551 | -0.12% | 32.5만 |
|---|
| 2026.01.15 | ₩33,604 | ₩33,604 | ₩33,551 | ₩33,551 | -0.16% | 6.2만 |
|---|
| 2026.01.14 | ₩33,577 | ₩33,577 | ₩33,524 | ₩33,524 | -0.16% | 3.6만 |
|---|
| 2026.01.13 | ₩33,571 | ₩33,577 | ₩33,511 | ₩33,537 | -0.10% | 5.4만 |
|---|
| 2026.01.12 | ₩33,537 | ₩33,551 | ₩33,497 | ₩33,524 | -0.04% | 12.8만 |
|---|
| 2026.01.09 | ₩33,457 | ₩33,551 | ₩33,457 | ₩33,524 | +0.20% | 5.7만 |
|---|
| 2026.01.08 | ₩33,604 | ₩33,604 | ₩33,470 | ₩33,484 | -0.36% | 9.6만 |
|---|
| 2026.01.07 | ₩33,497 | ₩33,537 | ₩33,457 | ₩33,484 | -0.04% | 4.8만 |
|---|
| 2026.01.06 | ₩33,430 | ₩33,497 | ₩33,430 | ₩33,444 | +0.04% | 10.5만 |
|---|
| 2026.01.05 | ₩33,484 | ₩33,484 | ₩33,417 | ₩33,457 | -0.08% | 7.4만 |
|---|
| 2026.01.02 | ₩33,457 | ₩33,457 | ₩33,364 | ₩33,404 | -0.16% | 9.4만 |
|---|
| 2025.12.31 | ₩33,438 | ₩33,438 | ₩33,417 | ₩33,424 | -0.04% | 15.2만 |
|---|
| 2025.12.30 | ₩33,524 | ₩33,524 | ₩33,457 | ₩33,504 | -0.06% | 3.7만 |
|---|
| 2025.12.29 | ₩33,524 | ₩33,551 | ₩33,511 | ₩33,531 | +0.02% | 3.6만 |
|---|
| 2025.12.26 | ₩33,524 | ₩33,524 | ₩33,337 | ₩33,497 | -0.08% | 3.9만 |
|---|
| 2025.12.24 | ₩33,497 | ₩33,537 | ₩33,484 | ₩33,537 | +0.12% | 4.8만 |
|---|
| 2025.12.23 | ₩33,444 | ₩33,511 | ₩33,444 | ₩33,504 | +0.18% | 5.2만 |
|---|
| 2025.12.22 | ₩33,484 | ₩33,484 | ₩33,417 | ₩33,444 | -0.12% | 8.3만 |
|---|
| 2025.12.19 | ₩33,470 | ₩33,484 | ₩33,404 | ₩33,417 | -0.16% | 17.8만 |
|---|
| 2025.12.18 | ₩33,484 | ₩33,497 | ₩33,390 | ₩33,417 | -0.20% | 33.6만 |
|---|
| 2025.12.17 | ₩33,444 | ₩33,470 | ₩33,377 | ₩33,390 | -0.16% | 26.4만 |
|---|
| 2025.12.16 | ₩33,404 | ₩33,457 | ₩33,377 | ₩33,417 | +0.04% | 15.2만 |
|---|
| 2025.12.15 | ₩33,444 | ₩33,444 | ₩33,364 | ₩33,404 | -0.12% | 12만 |
|---|
| 2025.12.12 | ₩33,364 | ₩33,404 | ₩33,350 | ₩33,390 | +0.08% | 5.8만 |
|---|
| 2025.12.11 | ₩33,430 | ₩33,430 | ₩33,384 | ₩33,404 | -0.08% | 13.5만 |
|---|
| 2025.12.10 | ₩33,350 | ₩33,390 | ₩33,176 | ₩33,362 | +0.04% | 7.7만 |
|---|
| 2025.12.09 | ₩33,390 | ₩33,404 | ₩33,337 | ₩33,370 | -0.06% | 8.2만 |
|---|
| 2025.12.08 | ₩33,364 | ₩33,390 | ₩33,364 | ₩33,377 | +0.04% | 1.4만 |
|---|
| 2025.12.05 | ₩33,350 | ₩33,390 | ₩33,337 | ₩33,365 | +0.04% | 3.2만 |
|---|
| 2025.12.04 | ₩33,377 | ₩33,377 | ₩33,337 | ₩33,343 | -0.10% | 5만 |
|---|
| 2025.12.03 | ₩33,377 | ₩33,381 | ₩33,337 | ₩33,364 | -0.04% | 8만 |
|---|
| 2025.12.02 | ₩33,350 | ₩33,377 | ₩33,310 | ₩33,350 | 0.00% | 5.4만 |
|---|
| 2025.12.01 | ₩33,377 | ₩33,377 | ₩33,330 | ₩33,357 | -0.06% | 8.4만 |
|---|
| 2025.11.28 | ₩33,484 | ₩33,511 | ₩33,470 | ₩33,487 | +0.01% | 1.1만 |
|---|
| 2025.11.26 | ₩33,470 | ₩33,484 | ₩33,444 | ₩33,464 | -0.02% | 11.9만 |
|---|
| 2025.11.25 | ₩33,457 | ₩33,470 | ₩33,430 | ₩33,457 | 0.00% | 4만 |
|---|
| 2025.11.24 | ₩33,457 | ₩33,470 | ₩33,417 | ₩33,457 | 0.00% | 4.5만 |
|---|
| 2025.11.21 | ₩33,470 | ₩33,470 | ₩33,404 | ₩33,430 | -0.12% | 5.5만 |
|---|
| 2025.11.20 | ₩33,470 | ₩33,470 | ₩33,337 | ₩33,444 | -0.08% | 4.4만 |
|---|
| 2025.11.19 | ₩33,470 | ₩33,470 | ₩33,404 | ₩33,404 | -0.20% | 13.1만 |
|---|
| 2025.11.18 | ₩33,444 | ₩33,470 | ₩33,404 | ₩33,430 | -0.04% | 9만 |
|---|
| 2025.11.17 | ₩33,409 | ₩33,450 | ₩33,409 | ₩33,444 | +0.10% | 3만 |
|---|
| 2025.11.14 | ₩33,430 | ₩33,440 | ₩33,390 | ₩33,417 | -0.04% | 3.2만 |
|---|
| 2025.11.13 | ₩33,457 | ₩33,464 | ₩33,390 | ₩33,444 | -0.04% | 11.1만 |
|---|
| 2025.11.12 | ₩33,470 | ₩33,484 | ₩33,347 | ₩33,457 | -0.04% | 8.9만 |
|---|
| 2025.11.11 | ₩33,497 | ₩33,591 | ₩33,203 | ₩33,470 | -0.08% | 12.7만 |
|---|
| 2025.11.10 | ₩33,430 | ₩33,470 | ₩33,417 | ₩33,450 | +0.06% | 7.3만 |
|---|