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 | ₩32,216 | ₩32,262 | ₩32,209 | ₩32,262 | +0.15% | 6만 |
| 2026.10.08 | ₩32,089 | ₩32,149 | ₩32,062 | ₩32,142 | +0.17% | 11.6만 |
| 2026.10.07 | ₩32,089 | ₩32,155 | ₩32,089 | ₩32,109 | +0.06% | 10.2만 |
| 2026.10.06 | ₩32,102 | ₩32,329 | ₩32,102 | ₩32,196 | +0.29% | 12.3만 |
| 2026.10.05 | ₩32,262 | ₩32,262 | ₩32,142 | ₩32,196 | -0.21% | 18.6만 |
| 2026.10.02 | ₩32,436 | ₩32,436 | ₩32,089 | ₩32,189 | -0.76% | 12.1만 |
| 2026.10.01 | ₩32,169 | ₩32,323 | ₩32,169 | ₩32,249 | +0.25% | 16.9만 |
| 2026.09.30 | ₩32,142 | ₩32,222 | ₩32,142 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,196 |
| +0.17% |
| 15.1만 |
| 2026.09.29 | ₩32,142 | ₩32,142 | ₩32,022 | ₩32,062 | -0.25% | 12.1만 |
|---|
| 2026.09.28 | ₩32,182 | ₩32,182 | ₩32,008 | ₩32,129 | -0.17% | 46.2만 |
|---|
| 2026.09.25 | ₩32,316 | ₩32,356 | ₩32,222 | ₩32,236 | -0.25% | 18.4만 |
|---|
| 2026.09.24 | ₩32,463 | ₩32,463 | ₩32,196 | ₩32,309 | -0.47% | 5.1만 |
|---|
| 2026.09.23 | ₩32,610 | ₩32,610 | ₩32,303 | ₩32,316 | -0.90% | 18.5만 |
|---|
| 2026.09.22 | ₩32,610 | ₩32,624 | ₩32,583 | ₩32,597 | -0.04% | 7.2만 |
|---|
| 2026.09.21 | ₩32,677 | ₩32,677 | ₩32,624 | ₩32,630 | -0.14% | 3만 |
|---|
| 2026.09.18 | ₩32,624 | ₩32,657 | ₩32,590 | ₩32,644 | +0.06% | 8.1만 |
|---|
| 2026.09.17 | ₩32,704 | ₩32,731 | ₩32,670 | ₩32,684 | -0.06% | 2.7만 |
|---|
| 2026.09.16 | ₩32,664 | ₩32,664 | ₩32,617 | ₩32,624 | -0.12% | 5.7만 |
|---|
| 2026.09.15 | ₩32,650 | ₩32,690 | ₩32,624 | ₩32,624 | -0.08% | 5.8만 |
|---|
| 2026.09.14 | ₩32,717 | ₩32,717 | ₩32,664 | ₩32,664 | -0.16% | 17.8만 |
|---|
| 2026.09.11 | ₩32,704 | ₩32,764 | ₩32,690 | ₩32,717 | +0.04% | 10만 |
|---|
| 2026.09.10 | ₩32,771 | ₩32,784 | ₩32,610 | ₩32,637 | -0.41% | 4.8만 |
|---|
| 2026.09.09 | ₩32,918 | ₩32,918 | ₩32,779 | ₩32,797 | -0.37% | 6만 |
|---|
| 2026.09.08 | ₩32,904 | ₩32,904 | ₩32,804 | ₩32,864 | -0.12% | 13.2만 |
|---|
| 2026.09.04 | ₩33,011 | ₩33,011 | ₩32,878 | ₩32,904 | -0.32% | 7.4만 |
|---|
| 2026.09.03 | ₩32,945 | ₩32,985 | ₩32,650 | ₩32,824 | -0.37% | 7.5만 |
|---|
| 2026.09.02 | ₩32,958 | ₩32,958 | ₩32,891 | ₩32,918 | -0.12% | 7.3만 |
|---|
| 2026.09.01 | ₩32,971 | ₩32,985 | ₩32,878 | ₩32,931 | -0.12% | 16.1만 |
|---|
| 2026.08.31 | ₩33,092 | ₩33,112 | ₩33,078 | ₩33,078 | -0.04% | 12.5만 |
|---|
| 2026.08.28 | ₩33,172 | ₩33,172 | ₩33,118 | ₩33,139 | -0.10% | 12.3만 |
|---|
| 2026.08.27 | ₩33,266 | ₩33,266 | ₩33,118 | ₩33,118 | -0.44% | 13만 |
|---|
| 2026.08.26 | ₩33,266 | ₩33,266 | ₩33,199 | ₩33,199 | -0.20% | 4.6만 |
|---|
| 2026.08.25 | ₩33,266 | ₩33,266 | ₩33,225 | ₩33,266 | 0.00% | 6.4만 |
|---|
| 2026.08.24 | ₩33,212 | ₩33,252 | ₩33,199 | ₩33,225 | +0.04% | 6.6만 |
|---|
| 2026.08.21 | ₩33,225 | ₩33,239 | ₩33,197 | ₩33,199 | -0.08% | 10.1만 |
|---|
| 2026.08.20 | ₩33,212 | ₩33,266 | ₩33,199 | ₩33,225 | +0.04% | 6.6만 |
|---|
| 2026.08.19 | ₩33,272 | ₩33,279 | ₩33,252 | ₩33,272 | 0.00% | 3.3만 |
|---|
| 2026.08.18 | ₩33,212 | ₩33,239 | ₩33,199 | ₩33,212 | 0.00% | 1.8만 |
|---|
| 2026.08.17 | ₩33,279 | ₩33,319 | ₩33,239 | ₩33,248 | -0.09% | 10.3만 |
|---|
| 2026.08.14 | ₩33,332 | ₩33,341 | ₩33,306 | ₩33,306 | -0.08% | 5.6만 |
|---|
| 2026.08.13 | ₩33,353 | ₩33,359 | ₩33,306 | ₩33,332 | -0.06% | 5.4만 |
|---|
| 2026.08.12 | ₩33,306 | ₩33,332 | ₩33,266 | ₩33,279 | -0.08% | 5.6만 |
|---|
| 2026.08.11 | ₩33,359 | ₩33,359 | ₩33,266 | ₩33,292 | -0.20% | 7.3만 |
|---|
| 2026.08.10 | ₩33,292 | ₩33,292 | ₩33,252 | ₩33,292 | 0.00% | 27.2만 |
|---|
| 2026.08.07 | ₩33,272 | ₩33,292 | ₩33,239 | ₩33,266 | -0.02% | 6.1만 |
|---|
| 2026.08.06 | ₩33,279 | ₩33,279 | ₩33,212 | ₩33,225 | -0.16% | 4.9만 |
|---|
| 2026.08.05 | ₩33,225 | ₩33,493 | ₩33,219 | ₩33,227 | +0.00% | 7.4만 |
|---|
| 2026.08.04 | ₩33,199 | ₩33,239 | ₩33,185 | ₩33,212 | +0.04% | 4만 |
|---|
| 2026.08.03 | ₩33,118 | ₩33,172 | ₩33,092 | ₩33,152 | +0.10% | 21.1만 |
|---|
| 2026.07.31 | ₩33,199 | ₩33,199 | ₩33,159 | ₩33,192 | -0.02% | 1.4만 |
|---|
| 2026.07.30 | ₩33,239 | ₩33,252 | ₩33,159 | ₩33,212 | -0.08% | 6.1만 |
|---|
| 2026.07.29 | ₩33,272 | ₩33,292 | ₩33,246 | ₩33,252 | -0.06% | 2.8만 |
|---|
| 2026.07.28 | ₩33,279 | ₩33,299 | ₩33,239 | ₩33,272 | -0.02% | 6.2만 |
|---|
| 2026.07.27 | ₩33,319 | ₩33,319 | ₩33,239 | ₩33,266 | -0.16% | 3.5만 |
|---|
| 2026.07.24 | ₩33,192 | ₩33,266 | ₩33,192 | ₩33,238 | +0.14% | 6.1만 |
|---|
| 2026.07.23 | ₩33,252 | ₩33,386 | ₩33,159 | ₩33,185 | -0.20% | 5.1만 |
|---|
| 2026.07.22 | ₩33,359 | ₩33,359 | ₩33,319 | ₩33,332 | -0.08% | 4.3만 |
|---|
| 2026.07.21 | ₩33,413 | ₩33,413 | ₩33,359 | ₩33,386 | -0.08% | 6.4만 |
|---|
| 2026.07.20 | ₩33,426 | ₩33,440 | ₩33,386 | ₩33,426 | 0.00% | 13.1만 |
|---|
| 2026.07.17 | ₩33,440 | ₩33,440 | ₩33,399 | ₩33,426 | -0.04% | 2.7만 |
|---|
| 2026.07.16 | ₩33,440 | ₩33,627 | ₩33,413 | ₩33,433 | -0.02% | 3.2만 |
|---|
| 2026.07.15 | ₩33,493 | ₩33,493 | ₩33,413 | ₩33,453 | -0.12% | 14만 |
|---|
| 2026.07.14 | ₩33,480 | ₩33,533 | ₩33,466 | ₩33,473 | -0.02% | 6.1만 |
|---|
| 2026.07.13 | ₩33,533 | ₩33,533 | ₩33,453 | ₩33,473 | -0.18% | 4.2만 |
|---|
| 2026.07.10 | ₩33,493 | ₩33,493 | ₩33,453 | ₩33,480 | -0.04% | 1.4만 |
|---|
| 2026.07.09 | ₩33,466 | ₩33,506 | ₩33,453 | ₩33,453 | -0.04% | 4.9만 |
|---|
| 2026.07.08 | ₩33,440 | ₩33,466 | ₩33,399 | ₩33,466 | +0.08% | 6.2만 |
|---|
| 2026.07.07 | ₩33,587 | ₩33,587 | ₩33,480 | ₩33,513 | -0.22% | 1.7만 |
|---|
| 2026.07.06 | ₩33,520 | ₩33,560 | ₩33,480 | ₩33,540 | +0.06% | 5.2만 |
|---|
| 2026.07.02 | ₩33,573 | ₩33,587 | ₩33,506 | ₩33,520 | -0.16% | 12.4만 |
|---|
| 2026.07.01 | ₩33,480 | ₩33,774 | ₩33,460 | ₩33,533 | +0.16% | 6.5만 |
|---|
| 2026.06.30 | ₩33,654 | ₩33,654 | ₩33,612 | ₩33,612 | -0.12% | 1.2만 |
|---|
| 2026.06.29 | ₩33,627 | ₩33,680 | ₩33,613 | ₩33,640 | +0.04% | 10.8만 |
|---|
| 2026.06.26 | ₩33,600 | ₩33,627 | ₩33,573 | ₩33,600 | 0.00% | 5.6만 |
|---|
| 2026.06.25 | ₩33,613 | ₩33,640 | ₩33,587 | ₩33,587 | -0.08% | 4.1만 |
|---|
| 2026.06.24 | ₩33,573 | ₩33,613 | ₩33,466 | ₩33,587 | +0.04% | 11.6만 |
|---|
| 2026.06.23 | ₩33,493 | ₩33,573 | ₩33,493 | ₩33,547 | +0.16% | 2.8만 |
|---|
| 2026.06.22 | ₩33,560 | ₩33,573 | ₩33,520 | ₩33,560 | 0.00% | 12만 |
|---|
| 2026.06.18 | ₩33,533 | ₩33,587 | ₩33,506 | ₩33,520 | -0.04% | 8.8만 |
|---|
| 2026.06.17 | ₩33,520 | ₩33,520 | ₩33,414 | ₩33,466 | -0.16% | 4만 |
|---|
| 2026.06.16 | ₩33,506 | ₩33,533 | ₩33,506 | ₩33,508 | +0.00% | 7.2만 |
|---|
| 2026.06.15 | ₩33,493 | ₩33,533 | ₩33,426 | ₩33,466 | -0.08% | 4.8만 |
|---|
| 2026.06.12 | ₩33,506 | ₩33,506 | ₩33,480 | ₩33,480 | -0.08% | 9.2천 |
|---|
| 2026.06.11 | ₩33,466 | ₩33,533 | ₩33,359 | ₩33,497 | +0.09% | 6.7만 |
|---|
| 2026.06.10 | ₩33,466 | ₩33,493 | ₩33,440 | ₩33,453 | -0.04% | 11.1만 |
|---|
| 2026.06.09 | ₩33,533 | ₩33,533 | ₩33,506 | ₩33,520 | -0.04% | 2만 |
|---|
| 2026.06.08 | ₩33,520 | ₩33,526 | ₩33,493 | ₩33,494 | -0.08% | 2.2만 |
|---|
| 2026.06.05 | ₩33,440 | ₩33,493 | ₩33,440 | ₩33,486 | +0.14% | 20.6만 |
|---|
| 2026.06.04 | ₩33,533 | ₩33,547 | ₩33,493 | ₩33,506 | -0.08% | 10.3만 |
|---|
| 2026.06.03 | ₩33,466 | ₩33,506 | ₩33,466 | ₩33,506 | +0.12% | 4.7만 |
|---|
| 2026.06.02 | ₩33,480 | ₩33,506 | ₩33,480 | ₩33,493 | +0.04% | 3.6만 |
|---|
| 2026.06.01 | ₩33,399 | ₩33,453 | ₩33,346 | ₩33,440 | +0.12% | 25.6만 |
|---|
| 2026.05.29 | ₩33,480 | ₩33,560 | ₩33,466 | ₩33,480 | 0.00% | 9.2만 |
|---|
| 2026.05.28 | ₩33,426 | ₩33,520 | ₩33,426 | ₩33,484 | +0.17% | 5.1만 |
|---|
| 2026.05.27 | ₩33,440 | ₩33,466 | ₩33,413 | ₩33,440 | 0.00% | 6.2만 |
|---|
| 2026.05.26 | ₩33,399 | ₩33,440 | ₩33,386 | ₩33,426 | +0.08% | 10.5만 |
|---|
| 2026.05.22 | ₩33,359 | ₩33,359 | ₩33,145 | ₩33,319 | -0.12% | 9.2만 |
|---|
| 2026.05.21 | ₩33,239 | ₩33,359 | ₩33,239 | ₩33,359 | +0.36% | 11.5만 |
|---|
| 2026.05.20 | ₩33,292 | ₩33,332 | ₩33,199 | ₩33,319 | +0.08% | 5.7만 |
|---|
| 2026.05.19 | ₩33,239 | ₩33,266 | ₩33,225 | ₩33,239 | 0.00% | 7만 |
|---|
| 2026.05.18 | ₩33,306 | ₩33,319 | ₩33,272 | ₩33,292 | -0.04% | 9만 |
|---|
| 2026.05.15 | ₩33,332 | ₩33,332 | ₩33,279 | ₩33,299 | -0.10% | 6.1만 |
|---|
| 2026.05.14 | ₩33,453 | ₩33,453 | ₩33,373 | ₩33,393 | -0.18% | 17.8만 |
|---|
| 2026.05.13 | ₩33,386 | ₩33,453 | ₩33,386 | ₩33,413 | +0.08% | 14.3만 |
|---|
| 2026.05.12 | ₩33,506 | ₩33,506 | ₩33,399 | ₩33,426 | -0.24% | 11.6만 |
|---|
| 2026.05.11 | ₩33,506 | ₩33,506 | ₩33,453 | ₩33,466 | -0.12% | 29.9만 |
|---|
| 2026.05.08 | ₩33,506 | ₩33,506 | ₩33,466 | ₩33,466 | -0.12% | 4.8만 |
|---|
| 2026.05.07 | ₩33,493 | ₩33,640 | ₩33,453 | ₩33,466 | -0.08% | 10.5만 |
|---|
| 2026.05.06 | ₩33,667 | ₩33,667 | ₩33,480 | ₩33,493 | -0.52% | 5.5만 |
|---|
| 2026.05.05 | ₩33,399 | ₩33,466 | ₩33,399 | ₩33,440 | +0.12% | 29.1만 |
|---|
| 2026.05.04 | ₩33,506 | ₩33,506 | ₩33,373 | ₩33,426 | -0.24% | 5.3만 |
|---|
| 2026.05.01 | ₩33,466 | ₩33,480 | ₩33,426 | ₩33,440 | -0.08% | 5만 |
|---|
| 2026.04.30 | ₩33,547 | ₩33,573 | ₩33,533 | ₩33,547 | 0.00% | 4.1만 |
|---|
| 2026.04.29 | ₩33,560 | ₩33,560 | ₩33,480 | ₩33,520 | -0.12% | 5.6만 |
|---|
| 2026.04.28 | ₩33,493 | ₩33,600 | ₩33,493 | ₩33,587 | +0.28% | 8.4만 |
|---|
| 2026.04.27 | ₩33,587 | ₩33,613 | ₩33,573 | ₩33,587 | 0.00% | 4.6만 |
|---|
| 2026.04.24 | ₩33,533 | ₩33,613 | ₩33,533 | ₩33,573 | +0.12% | 5.1만 |
|---|
| 2026.04.23 | ₩33,587 | ₩33,600 | ₩33,520 | ₩33,573 | -0.04% | 9.4만 |
|---|
| 2026.04.22 | ₩33,573 | ₩33,573 | ₩33,547 | ₩33,561 | -0.04% | 2.6만 |
|---|
| 2026.04.21 | ₩33,547 | ₩33,573 | ₩33,533 | ₩33,533 | -0.04% | 5.3만 |
|---|
| 2026.04.20 | ₩33,480 | ₩33,774 | ₩33,480 | ₩33,560 | +0.24% | 48.8만 |
|---|
| 2026.04.17 | ₩33,533 | ₩33,600 | ₩33,533 | ₩33,585 | +0.16% | 7.2만 |
|---|
| 2026.04.16 | ₩33,493 | ₩33,506 | ₩33,453 | ₩33,480 | -0.04% | 3.9만 |
|---|
| 2026.04.15 | ₩33,480 | ₩33,506 | ₩33,440 | ₩33,466 | -0.04% | 3.9만 |
|---|
| 2026.04.14 | ₩33,493 | ₩33,520 | ₩33,319 | ₩33,493 | 0.00% | 16만 |
|---|
| 2026.04.13 | ₩33,386 | ₩33,480 | ₩33,386 | ₩33,466 | +0.24% | 6.8만 |
|---|
| 2026.04.10 | ₩33,533 | ₩33,533 | ₩33,386 | ₩33,426 | -0.32% | 5.4만 |
|---|
| 2026.04.09 | ₩33,453 | ₩33,480 | ₩33,426 | ₩33,480 | +0.08% | 2.1만 |
|---|
| 2026.04.08 | ₩33,373 | ₩33,493 | ₩33,373 | ₩33,399 | +0.08% | 8.8만 |
|---|
| 2026.04.07 | ₩33,413 | ₩33,413 | ₩33,359 | ₩33,373 | -0.12% | 10만 |
|---|
| 2026.04.06 | ₩33,306 | ₩33,393 | ₩33,306 | ₩33,359 | +0.16% | 4.9만 |
|---|
| 2026.04.02 | ₩33,332 | ₩33,399 | ₩33,319 | ₩33,373 | +0.12% | 4.7만 |
|---|
| 2026.04.01 | ₩33,332 | ₩33,346 | ₩33,299 | ₩33,319 | -0.04% | 2.8만 |
|---|
| 2026.03.31 | ₩33,346 | ₩33,654 | ₩33,346 | ₩33,373 | +0.08% | 5.4만 |
|---|
| 2026.03.30 | ₩33,307 | ₩33,319 | ₩33,252 | ₩33,306 | -0.00% | 6.7만 |
|---|
| 2026.03.27 | ₩33,252 | ₩33,292 | ₩33,219 | ₩33,279 | +0.08% | 5.9만 |
|---|
| 2026.03.26 | ₩33,252 | ₩33,286 | ₩33,225 | ₩33,239 | -0.04% | 5.6만 |
|---|
| 2026.03.25 | ₩33,319 | ₩33,319 | ₩33,279 | ₩33,292 | -0.08% | 1.8만 |
|---|
| 2026.03.24 | ₩33,359 | ₩33,359 | ₩33,232 | ₩33,239 | -0.36% | 6.5만 |
|---|
| 2026.03.23 | ₩33,359 | ₩33,453 | ₩33,359 | ₩33,399 | +0.12% | 13.5만 |
|---|
| 2026.03.20 | ₩33,440 | ₩33,466 | ₩33,346 | ₩33,359 | -0.24% | 3.1만 |
|---|
| 2026.03.19 | ₩33,533 | ₩33,573 | ₩33,485 | ₩33,506 | -0.08% | 4.1만 |
|---|
| 2026.03.18 | ₩33,533 | ₩33,560 | ₩33,513 | ₩33,547 | +0.04% | 4.8만 |
|---|
| 2026.03.17 | ₩33,613 | ₩33,613 | ₩33,413 | ₩33,547 | -0.20% | 17.7만 |
|---|
| 2026.03.16 | ₩33,600 | ₩33,600 | ₩33,547 | ₩33,547 | -0.16% | 1.9만 |
|---|
| 2026.03.13 | ₩33,533 | ₩33,573 | ₩33,520 | ₩33,573 | +0.12% | 20만 |
|---|
| 2026.03.12 | ₩33,600 | ₩33,600 | ₩33,440 | ₩33,440 | -0.48% | 9.8만 |
|---|
| 2026.03.11 | ₩33,600 | ₩33,600 | ₩33,533 | ₩33,560 | -0.12% | 7.9만 |
|---|
| 2026.03.10 | ₩33,654 | ₩33,654 | ₩33,613 | ₩33,613 | -0.12% | 2.3만 |
|---|
| 2026.03.09 | ₩33,613 | ₩33,680 | ₩33,613 | ₩33,680 | +0.20% | 11.4만 |
|---|
| 2026.03.06 | ₩33,679 | ₩33,694 | ₩33,613 | ₩33,656 | -0.07% | 8.1만 |
|---|
| 2026.03.05 | ₩33,734 | ₩33,734 | ₩33,640 | ₩33,654 | -0.24% | 4.1만 |
|---|
| 2026.03.04 | ₩33,694 | ₩33,707 | ₩33,667 | ₩33,667 | -0.08% | 5.9만 |
|---|
| 2026.03.03 | ₩33,707 | ₩33,720 | ₩33,667 | ₩33,687 | -0.06% | 9.6만 |
|---|
| 2026.03.02 | ₩33,761 | ₩33,801 | ₩33,761 | ₩33,787 | +0.08% | 3.1만 |
|---|
| 2026.02.27 | ₩33,961 | ₩33,975 | ₩33,908 | ₩33,921 | -0.12% | 6.1만 |
|---|
| 2026.02.26 | ₩33,908 | ₩33,948 | ₩33,881 | ₩33,894 | -0.04% | 11.1만 |
|---|
| 2026.02.25 | ₩33,894 | ₩33,916 | ₩33,854 | ₩33,894 | 0.00% | 3.4만 |
|---|
| 2026.02.24 | ₩33,868 | ₩33,908 | ₩33,841 | ₩33,894 | +0.08% | 6.3만 |
|---|
| 2026.02.23 | ₩33,868 | ₩33,894 | ₩33,854 | ₩33,881 | +0.04% | 6만 |
|---|
| 2026.02.20 | ₩33,908 | ₩33,908 | ₩33,821 | ₩33,868 | -0.12% | 4.9만 |
|---|
| 2026.02.19 | ₩33,841 | ₩33,868 | ₩33,841 | ₩33,841 | 0.00% | 2.9만 |
|---|
| 2026.02.18 | ₩33,814 | ₩33,854 | ₩33,814 | ₩33,847 | +0.10% | 5.3만 |
|---|
| 2026.02.17 | ₩33,814 | ₩33,841 | ₩33,801 | ₩33,814 | 0.00% | 6만 |
|---|
| 2026.02.13 | ₩33,814 | ₩33,827 | ₩33,801 | ₩33,807 | -0.02% | 2.3만 |
|---|
| 2026.02.12 | ₩33,761 | ₩33,814 | ₩33,761 | ₩33,814 | +0.16% | 8.4만 |
|---|
| 2026.02.11 | ₩33,747 | ₩33,761 | ₩33,707 | ₩33,734 | -0.04% | 7.4만 |
|---|
| 2026.02.10 | ₩33,801 | ₩33,801 | ₩33,787 | ₩33,787 | -0.04% | 5.1만 |
|---|
| 2026.02.09 | ₩33,734 | ₩33,761 | ₩33,734 | ₩33,747 | +0.04% | 3만 |
|---|
| 2026.02.06 | ₩33,734 | ₩33,734 | ₩33,694 | ₩33,707 | -0.08% | 11.3만 |
|---|
| 2026.02.05 | ₩33,774 | ₩33,774 | ₩33,720 | ₩33,720 | -0.16% | 5.1만 |
|---|
| 2026.02.04 | ₩33,680 | ₩33,694 | ₩33,654 | ₩33,667 | -0.04% | 21만 |
|---|
| 2026.02.03 | ₩33,640 | ₩33,654 | ₩33,627 | ₩33,640 | 0.00% | 28.1만 |
|---|
| 2026.02.02 | ₩33,613 | ₩33,654 | ₩33,587 | ₩33,587 | -0.08% | 16.8만 |
|---|
| 2026.01.30 | ₩33,680 | ₩33,694 | ₩33,613 | ₩33,654 | -0.08% | 15만 |
|---|
| 2026.01.29 | ₩33,654 | ₩33,707 | ₩33,627 | ₩33,640 | -0.04% | 57.9만 |
|---|
| 2026.01.28 | ₩33,627 | ₩33,667 | ₩33,587 | ₩33,640 | +0.04% | 16.6만 |
|---|
| 2026.01.27 | ₩33,628 | ₩33,640 | ₩33,573 | ₩33,613 | -0.04% | 4.6만 |
|---|
| 2026.01.26 | ₩33,627 | ₩33,640 | ₩33,547 | ₩33,560 | -0.20% | 5.9만 |
|---|
| 2026.01.23 | ₩33,627 | ₩33,640 | ₩33,573 | ₩33,613 | -0.04% | 16.8만 |
|---|
| 2026.01.22 | ₩33,573 | ₩33,600 | ₩33,547 | ₩33,573 | 0.00% | 9.1만 |
|---|
| 2026.01.21 | ₩33,547 | ₩33,600 | ₩33,480 | ₩33,573 | +0.08% | 7.7만 |
|---|
| 2026.01.20 | ₩33,575 | ₩33,587 | ₩33,533 | ₩33,533 | -0.12% | 5.5만 |
|---|
| 2026.01.16 | ₩33,613 | ₩33,627 | ₩33,560 | ₩33,573 | -0.12% | 32.5만 |
|---|
| 2026.01.15 | ₩33,627 | ₩33,627 | ₩33,573 | ₩33,573 | -0.16% | 6.2만 |
|---|
| 2026.01.14 | ₩33,600 | ₩33,600 | ₩33,547 | ₩33,547 | -0.16% | 3.6만 |
|---|
| 2026.01.13 | ₩33,593 | ₩33,600 | ₩33,533 | ₩33,560 | -0.10% | 5.4만 |
|---|
| 2026.01.12 | ₩33,560 | ₩33,573 | ₩33,520 | ₩33,547 | -0.04% | 12.8만 |
|---|
| 2026.01.09 | ₩33,480 | ₩33,573 | ₩33,480 | ₩33,547 | +0.20% | 5.7만 |
|---|
| 2026.01.08 | ₩33,627 | ₩33,627 | ₩33,493 | ₩33,506 | -0.36% | 9.6만 |
|---|
| 2026.01.07 | ₩33,520 | ₩33,560 | ₩33,480 | ₩33,506 | -0.04% | 4.8만 |
|---|
| 2026.01.06 | ₩33,453 | ₩33,520 | ₩33,453 | ₩33,466 | +0.04% | 10.5만 |
|---|
| 2026.01.05 | ₩33,506 | ₩33,506 | ₩33,440 | ₩33,480 | -0.08% | 7.4만 |
|---|
| 2026.01.02 | ₩33,480 | ₩33,480 | ₩33,386 | ₩33,426 | -0.16% | 9.4만 |
|---|
| 2025.12.31 | ₩33,461 | ₩33,461 | ₩33,440 | ₩33,446 | -0.04% | 15.2만 |
|---|
| 2025.12.30 | ₩33,547 | ₩33,547 | ₩33,480 | ₩33,526 | -0.06% | 3.7만 |
|---|
| 2025.12.29 | ₩33,547 | ₩33,573 | ₩33,533 | ₩33,553 | +0.02% | 3.6만 |
|---|
| 2025.12.26 | ₩33,547 | ₩33,547 | ₩33,359 | ₩33,520 | -0.08% | 3.9만 |
|---|
| 2025.12.24 | ₩33,520 | ₩33,560 | ₩33,506 | ₩33,560 | +0.12% | 4.8만 |
|---|
| 2025.12.23 | ₩33,466 | ₩33,533 | ₩33,466 | ₩33,526 | +0.18% | 5.2만 |
|---|
| 2025.12.22 | ₩33,506 | ₩33,506 | ₩33,440 | ₩33,466 | -0.12% | 8.3만 |
|---|
| 2025.12.19 | ₩33,493 | ₩33,506 | ₩33,426 | ₩33,440 | -0.16% | 17.8만 |
|---|
| 2025.12.18 | ₩33,506 | ₩33,520 | ₩33,413 | ₩33,440 | -0.20% | 33.6만 |
|---|
| 2025.12.17 | ₩33,466 | ₩33,493 | ₩33,399 | ₩33,413 | -0.16% | 26.4만 |
|---|
| 2025.12.16 | ₩33,426 | ₩33,480 | ₩33,399 | ₩33,440 | +0.04% | 15.2만 |
|---|
| 2025.12.15 | ₩33,466 | ₩33,466 | ₩33,386 | ₩33,426 | -0.12% | 12만 |
|---|
| 2025.12.12 | ₩33,386 | ₩33,426 | ₩33,373 | ₩33,413 | +0.08% | 5.8만 |
|---|
| 2025.12.11 | ₩33,453 | ₩33,453 | ₩33,406 | ₩33,426 | -0.08% | 13.5만 |
|---|
| 2025.12.10 | ₩33,373 | ₩33,413 | ₩33,199 | ₩33,385 | +0.04% | 7.7만 |
|---|
| 2025.12.09 | ₩33,413 | ₩33,426 | ₩33,359 | ₩33,393 | -0.06% | 8.2만 |
|---|
| 2025.12.08 | ₩33,386 | ₩33,413 | ₩33,386 | ₩33,399 | +0.04% | 1.4만 |
|---|
| 2025.12.05 | ₩33,373 | ₩33,413 | ₩33,359 | ₩33,387 | +0.04% | 3.2만 |
|---|
| 2025.12.04 | ₩33,399 | ₩33,399 | ₩33,359 | ₩33,366 | -0.10% | 5만 |
|---|
| 2025.12.03 | ₩33,399 | ₩33,403 | ₩33,359 | ₩33,386 | -0.04% | 8만 |
|---|
| 2025.12.02 | ₩33,373 | ₩33,399 | ₩33,332 | ₩33,373 | 0.00% | 5.4만 |
|---|
| 2025.12.01 | ₩33,399 | ₩33,399 | ₩33,353 | ₩33,379 | -0.06% | 8.4만 |
|---|
| 2025.11.28 | ₩33,506 | ₩33,533 | ₩33,493 | ₩33,509 | +0.01% | 1.1만 |
|---|
| 2025.11.26 | ₩33,493 | ₩33,506 | ₩33,466 | ₩33,486 | -0.02% | 11.9만 |
|---|
| 2025.11.25 | ₩33,480 | ₩33,493 | ₩33,453 | ₩33,480 | 0.00% | 4만 |
|---|
| 2025.11.24 | ₩33,480 | ₩33,493 | ₩33,440 | ₩33,480 | 0.00% | 4.5만 |
|---|
| 2025.11.21 | ₩33,493 | ₩33,493 | ₩33,426 | ₩33,453 | -0.12% | 5.5만 |
|---|
| 2025.11.20 | ₩33,493 | ₩33,493 | ₩33,359 | ₩33,466 | -0.08% | 4.4만 |
|---|
| 2025.11.19 | ₩33,493 | ₩33,493 | ₩33,426 | ₩33,426 | -0.20% | 13.1만 |
|---|
| 2025.11.18 | ₩33,466 | ₩33,493 | ₩33,426 | ₩33,453 | -0.04% | 9만 |
|---|
| 2025.11.17 | ₩33,431 | ₩33,473 | ₩33,431 | ₩33,466 | +0.10% | 3만 |
|---|
| 2025.11.14 | ₩33,453 | ₩33,462 | ₩33,413 | ₩33,440 | -0.04% | 3.2만 |
|---|
| 2025.11.13 | ₩33,480 | ₩33,486 | ₩33,413 | ₩33,466 | -0.04% | 11.1만 |
|---|
| 2025.11.12 | ₩33,493 | ₩33,506 | ₩33,370 | ₩33,480 | -0.04% | 8.9만 |
|---|
| 2025.11.11 | ₩33,520 | ₩33,613 | ₩33,225 | ₩33,493 | -0.08% | 12.7만 |
|---|
| 2025.11.10 | ₩33,453 | ₩33,493 | ₩33,440 | ₩33,473 | +0.06% | 7.3만 |
|---|