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 | ₩32,170 | ₩32,217 | ₩32,163 | ₩32,217 | +0.15% | 6만 |
| 2026.10.08 | ₩32,043 | ₩32,103 | ₩32,016 | ₩32,096 | +0.17% | 11.6만 |
| 2026.10.07 | ₩32,043 | ₩32,110 | ₩32,043 | ₩32,063 | +0.06% | 10.2만 |
| 2026.10.06 | ₩32,056 | ₩32,283 | ₩32,056 | ₩32,150 | +0.29% | 12.3만 |
| 2026.10.05 | ₩32,217 | ₩32,217 | ₩32,096 | ₩32,150 | -0.21% | 18.6만 |
| 2026.10.02 | ₩32,390 | ₩32,390 | ₩32,043 | ₩32,143 | -0.76% | 12.1만 |
| 2026.10.01 | ₩32,123 | ₩32,277 | ₩32,123 | ₩32,203 | +0.25% | 16.9만 |
| 2026.09.30 | ₩32,096 | ₩32,177 | ₩32,096 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,150 |
| +0.17% |
| 15.1만 |
| 2026.09.29 | ₩32,096 | ₩32,096 | ₩31,976 | ₩32,016 | -0.25% | 12.1만 |
|---|
| 2026.09.28 | ₩32,136 | ₩32,136 | ₩31,963 | ₩32,083 | -0.17% | 46.2만 |
|---|
| 2026.09.25 | ₩32,270 | ₩32,310 | ₩32,177 | ₩32,190 | -0.25% | 18.4만 |
|---|
| 2026.09.24 | ₩32,417 | ₩32,417 | ₩32,150 | ₩32,263 | -0.47% | 5.1만 |
|---|
| 2026.09.23 | ₩32,564 | ₩32,564 | ₩32,257 | ₩32,270 | -0.90% | 18.5만 |
|---|
| 2026.09.22 | ₩32,564 | ₩32,577 | ₩32,537 | ₩32,551 | -0.04% | 7.2만 |
|---|
| 2026.09.21 | ₩32,631 | ₩32,631 | ₩32,577 | ₩32,584 | -0.14% | 3만 |
|---|
| 2026.09.18 | ₩32,577 | ₩32,611 | ₩32,544 | ₩32,597 | +0.06% | 8.1만 |
|---|
| 2026.09.17 | ₩32,657 | ₩32,684 | ₩32,624 | ₩32,637 | -0.06% | 2.7만 |
|---|
| 2026.09.16 | ₩32,617 | ₩32,617 | ₩32,571 | ₩32,577 | -0.12% | 5.7만 |
|---|
| 2026.09.15 | ₩32,604 | ₩32,644 | ₩32,577 | ₩32,577 | -0.08% | 5.8만 |
|---|
| 2026.09.14 | ₩32,671 | ₩32,671 | ₩32,617 | ₩32,617 | -0.16% | 17.8만 |
|---|
| 2026.09.11 | ₩32,657 | ₩32,717 | ₩32,644 | ₩32,671 | +0.04% | 10만 |
|---|
| 2026.09.10 | ₩32,724 | ₩32,738 | ₩32,564 | ₩32,591 | -0.41% | 4.8만 |
|---|
| 2026.09.09 | ₩32,871 | ₩32,871 | ₩32,732 | ₩32,751 | -0.37% | 6만 |
|---|
| 2026.09.08 | ₩32,858 | ₩32,858 | ₩32,758 | ₩32,818 | -0.12% | 13.2만 |
|---|
| 2026.09.04 | ₩32,965 | ₩32,965 | ₩32,831 | ₩32,858 | -0.32% | 7.4만 |
|---|
| 2026.09.03 | ₩32,898 | ₩32,938 | ₩32,604 | ₩32,778 | -0.37% | 7.5만 |
|---|
| 2026.09.02 | ₩32,911 | ₩32,911 | ₩32,844 | ₩32,871 | -0.12% | 7.3만 |
|---|
| 2026.09.01 | ₩32,925 | ₩32,938 | ₩32,831 | ₩32,884 | -0.12% | 16.1만 |
|---|
| 2026.08.31 | ₩33,045 | ₩33,065 | ₩33,031 | ₩33,031 | -0.04% | 12.5만 |
|---|
| 2026.08.28 | ₩33,125 | ₩33,125 | ₩33,071 | ₩33,091 | -0.10% | 12.3만 |
|---|
| 2026.08.27 | ₩33,218 | ₩33,218 | ₩33,071 | ₩33,071 | -0.44% | 13만 |
|---|
| 2026.08.26 | ₩33,218 | ₩33,218 | ₩33,152 | ₩33,152 | -0.20% | 4.6만 |
|---|
| 2026.08.25 | ₩33,218 | ₩33,218 | ₩33,178 | ₩33,218 | 0.00% | 6.4만 |
|---|
| 2026.08.24 | ₩33,165 | ₩33,205 | ₩33,152 | ₩33,178 | +0.04% | 6.6만 |
|---|
| 2026.08.21 | ₩33,178 | ₩33,192 | ₩33,150 | ₩33,152 | -0.08% | 10.1만 |
|---|
| 2026.08.20 | ₩33,165 | ₩33,218 | ₩33,152 | ₩33,178 | +0.04% | 6.6만 |
|---|
| 2026.08.19 | ₩33,225 | ₩33,232 | ₩33,205 | ₩33,225 | 0.00% | 3.3만 |
|---|
| 2026.08.18 | ₩33,165 | ₩33,192 | ₩33,152 | ₩33,165 | 0.00% | 1.8만 |
|---|
| 2026.08.17 | ₩33,232 | ₩33,272 | ₩33,192 | ₩33,201 | -0.09% | 10.3만 |
|---|
| 2026.08.14 | ₩33,285 | ₩33,293 | ₩33,258 | ₩33,258 | -0.08% | 5.6만 |
|---|
| 2026.08.13 | ₩33,305 | ₩33,312 | ₩33,258 | ₩33,285 | -0.06% | 5.4만 |
|---|
| 2026.08.12 | ₩33,258 | ₩33,285 | ₩33,218 | ₩33,232 | -0.08% | 5.6만 |
|---|
| 2026.08.11 | ₩33,312 | ₩33,312 | ₩33,218 | ₩33,245 | -0.20% | 7.3만 |
|---|
| 2026.08.10 | ₩33,245 | ₩33,245 | ₩33,205 | ₩33,245 | 0.00% | 27.2만 |
|---|
| 2026.08.07 | ₩33,225 | ₩33,245 | ₩33,192 | ₩33,218 | -0.02% | 6.1만 |
|---|
| 2026.08.06 | ₩33,232 | ₩33,232 | ₩33,165 | ₩33,178 | -0.16% | 4.9만 |
|---|
| 2026.08.05 | ₩33,178 | ₩33,445 | ₩33,172 | ₩33,180 | +0.00% | 7.4만 |
|---|
| 2026.08.04 | ₩33,152 | ₩33,192 | ₩33,138 | ₩33,165 | +0.04% | 4만 |
|---|
| 2026.08.03 | ₩33,071 | ₩33,125 | ₩33,045 | ₩33,105 | +0.10% | 21.1만 |
|---|
| 2026.07.31 | ₩33,152 | ₩33,152 | ₩33,112 | ₩33,145 | -0.02% | 1.4만 |
|---|
| 2026.07.30 | ₩33,192 | ₩33,205 | ₩33,112 | ₩33,165 | -0.08% | 6.1만 |
|---|
| 2026.07.29 | ₩33,225 | ₩33,245 | ₩33,198 | ₩33,205 | -0.06% | 2.8만 |
|---|
| 2026.07.28 | ₩33,232 | ₩33,252 | ₩33,192 | ₩33,225 | -0.02% | 6.2만 |
|---|
| 2026.07.27 | ₩33,272 | ₩33,272 | ₩33,192 | ₩33,218 | -0.16% | 3.5만 |
|---|
| 2026.07.24 | ₩33,145 | ₩33,218 | ₩33,145 | ₩33,190 | +0.14% | 6.1만 |
|---|
| 2026.07.23 | ₩33,205 | ₩33,339 | ₩33,112 | ₩33,138 | -0.20% | 5.1만 |
|---|
| 2026.07.22 | ₩33,312 | ₩33,312 | ₩33,272 | ₩33,285 | -0.08% | 4.3만 |
|---|
| 2026.07.21 | ₩33,365 | ₩33,365 | ₩33,312 | ₩33,339 | -0.08% | 6.4만 |
|---|
| 2026.07.20 | ₩33,379 | ₩33,392 | ₩33,339 | ₩33,379 | 0.00% | 13.1만 |
|---|
| 2026.07.17 | ₩33,392 | ₩33,392 | ₩33,352 | ₩33,379 | -0.04% | 2.7만 |
|---|
| 2026.07.16 | ₩33,392 | ₩33,579 | ₩33,365 | ₩33,385 | -0.02% | 3.2만 |
|---|
| 2026.07.15 | ₩33,445 | ₩33,445 | ₩33,365 | ₩33,405 | -0.12% | 14만 |
|---|
| 2026.07.14 | ₩33,432 | ₩33,485 | ₩33,419 | ₩33,425 | -0.02% | 6.1만 |
|---|
| 2026.07.13 | ₩33,485 | ₩33,485 | ₩33,405 | ₩33,425 | -0.18% | 4.2만 |
|---|
| 2026.07.10 | ₩33,445 | ₩33,445 | ₩33,405 | ₩33,432 | -0.04% | 1.4만 |
|---|
| 2026.07.09 | ₩33,419 | ₩33,459 | ₩33,405 | ₩33,405 | -0.04% | 4.9만 |
|---|
| 2026.07.08 | ₩33,392 | ₩33,419 | ₩33,352 | ₩33,419 | +0.08% | 6.2만 |
|---|
| 2026.07.07 | ₩33,539 | ₩33,539 | ₩33,432 | ₩33,465 | -0.22% | 1.7만 |
|---|
| 2026.07.06 | ₩33,472 | ₩33,512 | ₩33,432 | ₩33,492 | +0.06% | 5.2만 |
|---|
| 2026.07.02 | ₩33,526 | ₩33,539 | ₩33,459 | ₩33,472 | -0.16% | 12.4만 |
|---|
| 2026.07.01 | ₩33,432 | ₩33,726 | ₩33,412 | ₩33,485 | +0.16% | 6.5만 |
|---|
| 2026.06.30 | ₩33,606 | ₩33,606 | ₩33,564 | ₩33,564 | -0.12% | 1.2만 |
|---|
| 2026.06.29 | ₩33,579 | ₩33,632 | ₩33,566 | ₩33,592 | +0.04% | 10.8만 |
|---|
| 2026.06.26 | ₩33,552 | ₩33,579 | ₩33,526 | ₩33,552 | 0.00% | 5.6만 |
|---|
| 2026.06.25 | ₩33,566 | ₩33,592 | ₩33,539 | ₩33,539 | -0.08% | 4.1만 |
|---|
| 2026.06.24 | ₩33,526 | ₩33,566 | ₩33,419 | ₩33,539 | +0.04% | 11.6만 |
|---|
| 2026.06.23 | ₩33,445 | ₩33,526 | ₩33,445 | ₩33,499 | +0.16% | 2.8만 |
|---|
| 2026.06.22 | ₩33,512 | ₩33,526 | ₩33,472 | ₩33,512 | 0.00% | 12만 |
|---|
| 2026.06.18 | ₩33,485 | ₩33,539 | ₩33,459 | ₩33,472 | -0.04% | 8.8만 |
|---|
| 2026.06.17 | ₩33,472 | ₩33,472 | ₩33,367 | ₩33,419 | -0.16% | 4만 |
|---|
| 2026.06.16 | ₩33,459 | ₩33,485 | ₩33,459 | ₩33,460 | +0.00% | 7.2만 |
|---|
| 2026.06.15 | ₩33,445 | ₩33,485 | ₩33,379 | ₩33,419 | -0.08% | 4.8만 |
|---|
| 2026.06.12 | ₩33,459 | ₩33,459 | ₩33,432 | ₩33,432 | -0.08% | 9.2천 |
|---|
| 2026.06.11 | ₩33,419 | ₩33,485 | ₩33,312 | ₩33,449 | +0.09% | 6.7만 |
|---|
| 2026.06.10 | ₩33,419 | ₩33,445 | ₩33,392 | ₩33,405 | -0.04% | 11.1만 |
|---|
| 2026.06.09 | ₩33,485 | ₩33,485 | ₩33,459 | ₩33,472 | -0.04% | 2만 |
|---|
| 2026.06.08 | ₩33,472 | ₩33,479 | ₩33,445 | ₩33,447 | -0.08% | 2.2만 |
|---|
| 2026.06.05 | ₩33,392 | ₩33,445 | ₩33,392 | ₩33,439 | +0.14% | 20.6만 |
|---|
| 2026.06.04 | ₩33,485 | ₩33,499 | ₩33,445 | ₩33,459 | -0.08% | 10.3만 |
|---|
| 2026.06.03 | ₩33,419 | ₩33,459 | ₩33,419 | ₩33,459 | +0.12% | 4.7만 |
|---|
| 2026.06.02 | ₩33,432 | ₩33,459 | ₩33,432 | ₩33,445 | +0.04% | 3.6만 |
|---|
| 2026.06.01 | ₩33,352 | ₩33,405 | ₩33,299 | ₩33,392 | +0.12% | 25.6만 |
|---|
| 2026.05.29 | ₩33,432 | ₩33,512 | ₩33,419 | ₩33,432 | 0.00% | 9.2만 |
|---|
| 2026.05.28 | ₩33,379 | ₩33,472 | ₩33,379 | ₩33,436 | +0.17% | 5.1만 |
|---|
| 2026.05.27 | ₩33,392 | ₩33,419 | ₩33,365 | ₩33,392 | 0.00% | 6.2만 |
|---|
| 2026.05.26 | ₩33,352 | ₩33,392 | ₩33,339 | ₩33,379 | +0.08% | 10.5만 |
|---|
| 2026.05.22 | ₩33,312 | ₩33,312 | ₩33,098 | ₩33,272 | -0.12% | 9.2만 |
|---|
| 2026.05.21 | ₩33,192 | ₩33,312 | ₩33,192 | ₩33,312 | +0.36% | 11.5만 |
|---|
| 2026.05.20 | ₩33,245 | ₩33,285 | ₩33,152 | ₩33,272 | +0.08% | 5.7만 |
|---|
| 2026.05.19 | ₩33,192 | ₩33,218 | ₩33,178 | ₩33,192 | 0.00% | 7만 |
|---|
| 2026.05.18 | ₩33,258 | ₩33,272 | ₩33,225 | ₩33,245 | -0.04% | 9만 |
|---|
| 2026.05.15 | ₩33,285 | ₩33,285 | ₩33,232 | ₩33,252 | -0.10% | 6.1만 |
|---|
| 2026.05.14 | ₩33,405 | ₩33,405 | ₩33,325 | ₩33,345 | -0.18% | 17.8만 |
|---|
| 2026.05.13 | ₩33,339 | ₩33,405 | ₩33,339 | ₩33,365 | +0.08% | 14.3만 |
|---|
| 2026.05.12 | ₩33,459 | ₩33,459 | ₩33,352 | ₩33,379 | -0.24% | 11.6만 |
|---|
| 2026.05.11 | ₩33,459 | ₩33,459 | ₩33,405 | ₩33,419 | -0.12% | 29.9만 |
|---|
| 2026.05.08 | ₩33,459 | ₩33,459 | ₩33,419 | ₩33,419 | -0.12% | 4.8만 |
|---|
| 2026.05.07 | ₩33,445 | ₩33,592 | ₩33,405 | ₩33,419 | -0.08% | 10.5만 |
|---|
| 2026.05.06 | ₩33,619 | ₩33,619 | ₩33,432 | ₩33,445 | -0.52% | 5.5만 |
|---|
| 2026.05.05 | ₩33,352 | ₩33,419 | ₩33,352 | ₩33,392 | +0.12% | 29.1만 |
|---|
| 2026.05.04 | ₩33,459 | ₩33,459 | ₩33,325 | ₩33,379 | -0.24% | 5.3만 |
|---|
| 2026.05.01 | ₩33,419 | ₩33,432 | ₩33,379 | ₩33,392 | -0.08% | 5만 |
|---|
| 2026.04.30 | ₩33,499 | ₩33,526 | ₩33,485 | ₩33,499 | 0.00% | 4.1만 |
|---|
| 2026.04.29 | ₩33,512 | ₩33,512 | ₩33,432 | ₩33,472 | -0.12% | 5.6만 |
|---|
| 2026.04.28 | ₩33,445 | ₩33,552 | ₩33,445 | ₩33,539 | +0.28% | 8.4만 |
|---|
| 2026.04.27 | ₩33,539 | ₩33,566 | ₩33,526 | ₩33,539 | 0.00% | 4.6만 |
|---|
| 2026.04.24 | ₩33,485 | ₩33,566 | ₩33,485 | ₩33,526 | +0.12% | 5.1만 |
|---|
| 2026.04.23 | ₩33,539 | ₩33,552 | ₩33,472 | ₩33,526 | -0.04% | 9.4만 |
|---|
| 2026.04.22 | ₩33,526 | ₩33,526 | ₩33,499 | ₩33,514 | -0.04% | 2.6만 |
|---|
| 2026.04.21 | ₩33,499 | ₩33,526 | ₩33,485 | ₩33,485 | -0.04% | 5.3만 |
|---|
| 2026.04.20 | ₩33,432 | ₩33,726 | ₩33,432 | ₩33,512 | +0.24% | 48.8만 |
|---|
| 2026.04.17 | ₩33,485 | ₩33,552 | ₩33,485 | ₩33,538 | +0.16% | 7.2만 |
|---|
| 2026.04.16 | ₩33,445 | ₩33,459 | ₩33,405 | ₩33,432 | -0.04% | 3.9만 |
|---|
| 2026.04.15 | ₩33,432 | ₩33,459 | ₩33,392 | ₩33,419 | -0.04% | 3.9만 |
|---|
| 2026.04.14 | ₩33,445 | ₩33,472 | ₩33,272 | ₩33,445 | 0.00% | 16만 |
|---|
| 2026.04.13 | ₩33,339 | ₩33,432 | ₩33,339 | ₩33,419 | +0.24% | 6.8만 |
|---|
| 2026.04.10 | ₩33,485 | ₩33,485 | ₩33,339 | ₩33,379 | -0.32% | 5.4만 |
|---|
| 2026.04.09 | ₩33,405 | ₩33,432 | ₩33,379 | ₩33,432 | +0.08% | 2.1만 |
|---|
| 2026.04.08 | ₩33,325 | ₩33,445 | ₩33,325 | ₩33,352 | +0.08% | 8.8만 |
|---|
| 2026.04.07 | ₩33,365 | ₩33,365 | ₩33,312 | ₩33,325 | -0.12% | 10만 |
|---|
| 2026.04.06 | ₩33,258 | ₩33,345 | ₩33,258 | ₩33,312 | +0.16% | 4.9만 |
|---|
| 2026.04.02 | ₩33,285 | ₩33,352 | ₩33,272 | ₩33,325 | +0.12% | 4.7만 |
|---|
| 2026.04.01 | ₩33,285 | ₩33,299 | ₩33,252 | ₩33,272 | -0.04% | 2.8만 |
|---|
| 2026.03.31 | ₩33,299 | ₩33,606 | ₩33,299 | ₩33,325 | +0.08% | 5.4만 |
|---|
| 2026.03.30 | ₩33,260 | ₩33,272 | ₩33,205 | ₩33,258 | -0.00% | 6.7만 |
|---|
| 2026.03.27 | ₩33,205 | ₩33,245 | ₩33,172 | ₩33,232 | +0.08% | 5.9만 |
|---|
| 2026.03.26 | ₩33,205 | ₩33,238 | ₩33,178 | ₩33,192 | -0.04% | 5.6만 |
|---|
| 2026.03.25 | ₩33,272 | ₩33,272 | ₩33,232 | ₩33,245 | -0.08% | 1.8만 |
|---|
| 2026.03.24 | ₩33,312 | ₩33,312 | ₩33,185 | ₩33,192 | -0.36% | 6.5만 |
|---|
| 2026.03.23 | ₩33,312 | ₩33,405 | ₩33,312 | ₩33,352 | +0.12% | 13.5만 |
|---|
| 2026.03.20 | ₩33,392 | ₩33,419 | ₩33,299 | ₩33,312 | -0.24% | 3.1만 |
|---|
| 2026.03.19 | ₩33,485 | ₩33,526 | ₩33,437 | ₩33,459 | -0.08% | 4.1만 |
|---|
| 2026.03.18 | ₩33,485 | ₩33,512 | ₩33,465 | ₩33,499 | +0.04% | 4.8만 |
|---|
| 2026.03.17 | ₩33,566 | ₩33,566 | ₩33,365 | ₩33,499 | -0.20% | 17.7만 |
|---|
| 2026.03.16 | ₩33,552 | ₩33,552 | ₩33,499 | ₩33,499 | -0.16% | 1.9만 |
|---|
| 2026.03.13 | ₩33,485 | ₩33,526 | ₩33,472 | ₩33,526 | +0.12% | 20만 |
|---|
| 2026.03.12 | ₩33,552 | ₩33,552 | ₩33,392 | ₩33,392 | -0.48% | 9.8만 |
|---|
| 2026.03.11 | ₩33,552 | ₩33,552 | ₩33,485 | ₩33,512 | -0.12% | 7.9만 |
|---|
| 2026.03.10 | ₩33,606 | ₩33,606 | ₩33,566 | ₩33,566 | -0.12% | 2.3만 |
|---|
| 2026.03.09 | ₩33,566 | ₩33,632 | ₩33,566 | ₩33,632 | +0.20% | 11.4만 |
|---|
| 2026.03.06 | ₩33,631 | ₩33,646 | ₩33,566 | ₩33,608 | -0.07% | 8.1만 |
|---|
| 2026.03.05 | ₩33,686 | ₩33,686 | ₩33,592 | ₩33,606 | -0.24% | 4.1만 |
|---|
| 2026.03.04 | ₩33,646 | ₩33,659 | ₩33,619 | ₩33,619 | -0.08% | 5.9만 |
|---|
| 2026.03.03 | ₩33,659 | ₩33,672 | ₩33,619 | ₩33,639 | -0.06% | 9.6만 |
|---|
| 2026.03.02 | ₩33,713 | ₩33,753 | ₩33,713 | ₩33,739 | +0.08% | 3.1만 |
|---|
| 2026.02.27 | ₩33,913 | ₩33,926 | ₩33,859 | ₩33,873 | -0.12% | 6.1만 |
|---|
| 2026.02.26 | ₩33,859 | ₩33,900 | ₩33,833 | ₩33,846 | -0.04% | 11.1만 |
|---|
| 2026.02.25 | ₩33,846 | ₩33,868 | ₩33,806 | ₩33,846 | 0.00% | 3.4만 |
|---|
| 2026.02.24 | ₩33,819 | ₩33,859 | ₩33,793 | ₩33,846 | +0.08% | 6.3만 |
|---|
| 2026.02.23 | ₩33,819 | ₩33,846 | ₩33,806 | ₩33,833 | +0.04% | 6만 |
|---|
| 2026.02.20 | ₩33,859 | ₩33,859 | ₩33,773 | ₩33,819 | -0.12% | 4.9만 |
|---|
| 2026.02.19 | ₩33,793 | ₩33,819 | ₩33,793 | ₩33,793 | 0.00% | 2.9만 |
|---|
| 2026.02.18 | ₩33,766 | ₩33,806 | ₩33,766 | ₩33,799 | +0.10% | 5.3만 |
|---|
| 2026.02.17 | ₩33,766 | ₩33,793 | ₩33,753 | ₩33,766 | 0.00% | 6만 |
|---|
| 2026.02.13 | ₩33,766 | ₩33,779 | ₩33,753 | ₩33,759 | -0.02% | 2.3만 |
|---|
| 2026.02.12 | ₩33,713 | ₩33,766 | ₩33,713 | ₩33,766 | +0.16% | 8.4만 |
|---|
| 2026.02.11 | ₩33,699 | ₩33,713 | ₩33,659 | ₩33,686 | -0.04% | 7.4만 |
|---|
| 2026.02.10 | ₩33,753 | ₩33,753 | ₩33,739 | ₩33,739 | -0.04% | 5.1만 |
|---|
| 2026.02.09 | ₩33,686 | ₩33,713 | ₩33,686 | ₩33,699 | +0.04% | 3만 |
|---|
| 2026.02.06 | ₩33,686 | ₩33,686 | ₩33,646 | ₩33,659 | -0.08% | 11.3만 |
|---|
| 2026.02.05 | ₩33,726 | ₩33,726 | ₩33,672 | ₩33,672 | -0.16% | 5.1만 |
|---|
| 2026.02.04 | ₩33,632 | ₩33,646 | ₩33,606 | ₩33,619 | -0.04% | 21만 |
|---|
| 2026.02.03 | ₩33,592 | ₩33,606 | ₩33,579 | ₩33,592 | 0.00% | 28.1만 |
|---|
| 2026.02.02 | ₩33,566 | ₩33,606 | ₩33,539 | ₩33,539 | -0.08% | 16.8만 |
|---|
| 2026.01.30 | ₩33,632 | ₩33,646 | ₩33,566 | ₩33,606 | -0.08% | 15만 |
|---|
| 2026.01.29 | ₩33,606 | ₩33,659 | ₩33,579 | ₩33,592 | -0.04% | 57.9만 |
|---|
| 2026.01.28 | ₩33,579 | ₩33,619 | ₩33,539 | ₩33,592 | +0.04% | 16.6만 |
|---|
| 2026.01.27 | ₩33,580 | ₩33,592 | ₩33,526 | ₩33,566 | -0.04% | 4.6만 |
|---|
| 2026.01.26 | ₩33,579 | ₩33,592 | ₩33,499 | ₩33,512 | -0.20% | 5.9만 |
|---|
| 2026.01.23 | ₩33,579 | ₩33,592 | ₩33,526 | ₩33,566 | -0.04% | 16.8만 |
|---|
| 2026.01.22 | ₩33,526 | ₩33,552 | ₩33,499 | ₩33,526 | 0.00% | 9.1만 |
|---|
| 2026.01.21 | ₩33,499 | ₩33,552 | ₩33,432 | ₩33,526 | +0.08% | 7.7만 |
|---|
| 2026.01.20 | ₩33,527 | ₩33,539 | ₩33,485 | ₩33,485 | -0.12% | 5.5만 |
|---|
| 2026.01.16 | ₩33,566 | ₩33,579 | ₩33,512 | ₩33,526 | -0.12% | 32.5만 |
|---|
| 2026.01.15 | ₩33,579 | ₩33,579 | ₩33,526 | ₩33,526 | -0.16% | 6.2만 |
|---|
| 2026.01.14 | ₩33,552 | ₩33,552 | ₩33,499 | ₩33,499 | -0.16% | 3.6만 |
|---|
| 2026.01.13 | ₩33,546 | ₩33,552 | ₩33,485 | ₩33,512 | -0.10% | 5.4만 |
|---|
| 2026.01.12 | ₩33,512 | ₩33,526 | ₩33,472 | ₩33,499 | -0.04% | 12.8만 |
|---|
| 2026.01.09 | ₩33,432 | ₩33,526 | ₩33,432 | ₩33,499 | +0.20% | 5.7만 |
|---|
| 2026.01.08 | ₩33,579 | ₩33,579 | ₩33,445 | ₩33,459 | -0.36% | 9.6만 |
|---|
| 2026.01.07 | ₩33,472 | ₩33,512 | ₩33,432 | ₩33,459 | -0.04% | 4.8만 |
|---|
| 2026.01.06 | ₩33,405 | ₩33,472 | ₩33,405 | ₩33,419 | +0.04% | 10.5만 |
|---|
| 2026.01.05 | ₩33,459 | ₩33,459 | ₩33,392 | ₩33,432 | -0.08% | 7.4만 |
|---|
| 2026.01.02 | ₩33,432 | ₩33,432 | ₩33,339 | ₩33,379 | -0.16% | 9.4만 |
|---|
| 2025.12.31 | ₩33,413 | ₩33,413 | ₩33,392 | ₩33,399 | -0.04% | 15.2만 |
|---|
| 2025.12.30 | ₩33,499 | ₩33,499 | ₩33,432 | ₩33,479 | -0.06% | 3.7만 |
|---|
| 2025.12.29 | ₩33,499 | ₩33,526 | ₩33,485 | ₩33,506 | +0.02% | 3.6만 |
|---|
| 2025.12.26 | ₩33,499 | ₩33,499 | ₩33,312 | ₩33,472 | -0.08% | 3.9만 |
|---|
| 2025.12.24 | ₩33,472 | ₩33,512 | ₩33,459 | ₩33,512 | +0.12% | 4.8만 |
|---|
| 2025.12.23 | ₩33,419 | ₩33,485 | ₩33,419 | ₩33,479 | +0.18% | 5.2만 |
|---|
| 2025.12.22 | ₩33,459 | ₩33,459 | ₩33,392 | ₩33,419 | -0.12% | 8.3만 |
|---|
| 2025.12.19 | ₩33,445 | ₩33,459 | ₩33,379 | ₩33,392 | -0.16% | 17.8만 |
|---|
| 2025.12.18 | ₩33,459 | ₩33,472 | ₩33,365 | ₩33,392 | -0.20% | 33.6만 |
|---|
| 2025.12.17 | ₩33,419 | ₩33,445 | ₩33,352 | ₩33,365 | -0.16% | 26.4만 |
|---|
| 2025.12.16 | ₩33,379 | ₩33,432 | ₩33,352 | ₩33,392 | +0.04% | 15.2만 |
|---|
| 2025.12.15 | ₩33,419 | ₩33,419 | ₩33,339 | ₩33,379 | -0.12% | 12만 |
|---|
| 2025.12.12 | ₩33,339 | ₩33,379 | ₩33,325 | ₩33,365 | +0.08% | 5.8만 |
|---|
| 2025.12.11 | ₩33,405 | ₩33,405 | ₩33,359 | ₩33,379 | -0.08% | 13.5만 |
|---|
| 2025.12.10 | ₩33,325 | ₩33,365 | ₩33,152 | ₩33,337 | +0.04% | 7.7만 |
|---|
| 2025.12.09 | ₩33,365 | ₩33,379 | ₩33,312 | ₩33,345 | -0.06% | 8.2만 |
|---|
| 2025.12.08 | ₩33,339 | ₩33,365 | ₩33,339 | ₩33,352 | +0.04% | 1.4만 |
|---|
| 2025.12.05 | ₩33,325 | ₩33,365 | ₩33,312 | ₩33,340 | +0.04% | 3.2만 |
|---|
| 2025.12.04 | ₩33,352 | ₩33,352 | ₩33,312 | ₩33,319 | -0.10% | 5만 |
|---|
| 2025.12.03 | ₩33,352 | ₩33,356 | ₩33,312 | ₩33,339 | -0.04% | 8만 |
|---|
| 2025.12.02 | ₩33,325 | ₩33,352 | ₩33,285 | ₩33,325 | 0.00% | 5.4만 |
|---|
| 2025.12.01 | ₩33,352 | ₩33,352 | ₩33,305 | ₩33,332 | -0.06% | 8.4만 |
|---|
| 2025.11.28 | ₩33,459 | ₩33,485 | ₩33,445 | ₩33,461 | +0.01% | 1.1만 |
|---|
| 2025.11.26 | ₩33,445 | ₩33,459 | ₩33,419 | ₩33,439 | -0.02% | 11.9만 |
|---|
| 2025.11.25 | ₩33,432 | ₩33,445 | ₩33,405 | ₩33,432 | 0.00% | 4만 |
|---|
| 2025.11.24 | ₩33,432 | ₩33,445 | ₩33,392 | ₩33,432 | 0.00% | 4.5만 |
|---|
| 2025.11.21 | ₩33,445 | ₩33,445 | ₩33,379 | ₩33,405 | -0.12% | 5.5만 |
|---|
| 2025.11.20 | ₩33,445 | ₩33,445 | ₩33,312 | ₩33,419 | -0.08% | 4.4만 |
|---|
| 2025.11.19 | ₩33,445 | ₩33,445 | ₩33,379 | ₩33,379 | -0.20% | 13.1만 |
|---|
| 2025.11.18 | ₩33,419 | ₩33,445 | ₩33,379 | ₩33,405 | -0.04% | 9만 |
|---|
| 2025.11.17 | ₩33,384 | ₩33,425 | ₩33,384 | ₩33,419 | +0.10% | 3만 |
|---|
| 2025.11.14 | ₩33,405 | ₩33,415 | ₩33,365 | ₩33,392 | -0.04% | 3.2만 |
|---|
| 2025.11.13 | ₩33,432 | ₩33,439 | ₩33,365 | ₩33,419 | -0.04% | 11.1만 |
|---|
| 2025.11.12 | ₩33,445 | ₩33,459 | ₩33,323 | ₩33,432 | -0.04% | 8.9만 |
|---|
| 2025.11.11 | ₩33,472 | ₩33,566 | ₩33,178 | ₩33,445 | -0.08% | 12.7만 |
|---|
| 2025.11.10 | ₩33,405 | ₩33,445 | ₩33,392 | ₩33,425 | +0.06% | 7.3만 |
|---|